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

PUNTA GORDA „ Bigger and better „ thats whats next for the Military Heritage Museum. With a new location in the works and a partnership with design “rm, Janson Communications, the nonpro“t organization based in Punta Gorda will be able to achieve its vision for the museums future. The vision is to create a world-class museum experience that allows visitors to discover and connect with artifacts there, and leave motivated and inspired to honor those who serve,Ž said Gary Butler, museums executive director. Primarily, Jansons role will be to create the look and feel of the new museum in a way that represents the vision that we are trying to create. Fortunately for us, they have generously donated support outside the scope of our engagement,Ž Butler said. As a client of Janson, the museum is intimately involvedŽ in conversations with Janson for the rebranding effort, according to Butler. The museum is working on designing programs and opportunities of the new space to help boost the visitor experience. Janson will be working to deliver those efforts from a programmatic position. Our goal is to create, in the new location, an engaging and technologically interactive place,Ž said Lt. Col. (Retired) Kathleen Roth, project manager for the museum,Ž in a Janson press release, ƒ where our visitors will connect, discover and engage with our corps of veteran docents and museum artifacts.Ž In the new museum,Ž Roth told the Sun, we want to have visitors take a journey.Ž The new location will showcase stories and U.S. veterans stories going back to the Seminole Wars, continuing into the MexicanAmerican War and into the wars and conflicts during the 20th and 21st centuries.Military Museum plots a new journey for visitorsBy DANIEL SUTPHINSTAFF WRITER SUN PHOTO BY DANIEL SUTPHINThe sculpture of World War I aviators, The Buddies,Ž was cast in Santa Petra, Italy, in 1986. The sculptor, John Battenberg se nt it to his friend, Bob Newman, in the U.S. Newman donated the sculpture to the Military Heritage Museum after owning it for 30 years.The owner of the restaurant where a deputy was accused of exposing himself says Sgt. James White never showed his own genitals „ displaying, instead, fake ones. Lee Richardson, the owner of Leroys Southern Kitchen and Bar, where the incident from August took place, said the genitalia detailed in the report was a gag gift received at a womens adult toy party. It was blatantly obvious its not his (genitalia),Ž Richardson said. The owner said he gave a sworn statement to an investigator detailing what happened that night, however interviews and witnesses names regarding the incident were redacted from the report due to it being related to an active criminal investigation. Richardsons statement cannot be released in any report until the criminal matter is closed,Ž said CCSO spokesperson Skip Conway. Richardson claimed he gave the gag gift to White early in the evening Aug. 25, 2017. Later, around 11 p.m. or midnight, I see (White) coming down the street and hes fairly inebriated. He comes walking in my front Gag gift, not real dealBy LIZ HARDAWAYSTAFF WRITERCHARLOTTE COUNTY „ Property values keep rising but for different reasons this year. Values are up another 8.2 percent for calendar year 2017, as compared to 8.6 percent the previous year, Property Appraiser Paul Polk said. I didnt think wed be this high this year,Ž Polk said. We have a very active real estate market out there.Ž Property values in Punta Gorda increased at 7.5 percent over last year. Notices go out to property owners in mid-August. Values are calculated based on sales data for all types of property, including single-family, vacant lots and commercial. Increases from the prior year of 2016 showed the impact of the “rst phases of the large solar plant at the Babcock Ranch subdivision, Polk said. This year did not have a comparably sized single development. Polk is attributing this years increases to several factors: sheer number of new single-family homes at about 1,000, and turnover of homestead properties with assessment restrictions. State law restricts to 3 percent how much a property can increase in appraisal while owned by a homestead owner. Once the property changes hands, the property can jump to its real value. The law was intended to protect homeowners from huge increases in taxation. An active market will reset more values. Of the new homes being built, Polk said they tend to be of higher value. In 2017 that was often $250,000-$300,000. In raw numbers, the value of properties as of Jan. 1 was $16.5 billion. Punta Gorda values were $3.1 billion.Email: ecalvert@sun-herald.comCharlotte county property values jump againBy BETSY CALVERT STAFF WRITERA local corrections of“cer joined the likes of just a handful of Florida veterans, active duty soldiers and exceptional citizens this week. Staff Sgt. Christopher Crites, a Charlotte County Sheriffs Of“ce corrections of“cer, was recently awarded the Medal of Merit for his service in the Florida Army Reserve National Guard. During a trip to Camp Buehring in Kuwait, Gov. Rick Scott granted four Florida Army Reserve National Guard soldiers the prestigious medal „ Crites, First Sgt. Raul Rodriguez, Sgt. Darius Williams and First Lt. Jessica Garey. The recipients are all part of Bravo Battery 3-116. Its an honor to be in Kuwait to award these brave Florida National Guard soldiers with the Medal of Merit in recognition of their service to our country. I believe we must take every opportunity we can to thank these service men and women for dedicating their lives to serving our state and country,Ž Scott said. According to the Florida Legislature, the Governors Medal of Merit can be awarded to those (acting) above and beyond the level of duty normally required by that persons respective military or civilian position.Ž Officer receives Medal of MeritBy KAYLA GLEASONSTAFF WRITERMERIT | 4 MILITARY | 4Even property appraiser surprised by increaseRestaurant owner claims sheriff got it wrong PHOTO PROVIDEDChristopher Crites.SHERIFF | 4 Pulitzer Prize winner2 0 1 6 AN EDITION OF THE SUNVOL. 126 | NO. 188AMERICAS BEST COMMUNITY DAILY 55 percent chance of rainHigh 91 Low 74$1.50 www.yoursun.comTodays weather:www.yoursun.comFIND US ONLINE CHARLIE SAYS ...Hurricane Beryl? And so it begins... 705252000258Daily Edition $1.50 Saturday, July 7, 2018 Beryl strengthens, expected to hit Caribbean as hurricaneThe hurricane gained strength Friday morning and was a Category 1 storm with maximum sustained winds of nearly 80 mph, accordin g to the National Hurricane Center. See page 2 INSIDETHE SUN: Crosswords ............10 Obituaries ...............5 Police Beat ............10 State ......................11 Viewpoint ............8-9OUR TOWN: Calendar ..................8 Local News ....1-12,21 Local Sports ......... 12 Wheels ................... 4NEWS WIRE: Comics/Puzzles .........5-7 Nation ......................3 Stocks ...................3-4 Weather ...................2World .....................2SPORTS: Lotto .......................2CALL US AT941-206-1000CHARLOTTE SUN

PAGE 2

Page 2 E/N/C www.yoursun.com The Sun / Saturday, July 7, 2018 LOCAL/REGIONAL NEWS LOCAL/REGIONAL NEWSA group of Florida local teacher organizations and individual teachers „ both members and non-members „ joined the Florida Education Association on Monday in suing the state over changes in union certi“cation law that took effect over the weekend. Were not feeling defeated. Were feeling angry and were ready to do something about it. Were tired of being the target of legislators,Ž said Melissa Rudd, Wakulla teacher organization president, one of the plaintiffs in the suit. The Wakulla Classroom Teachers Association is among a handful that faces the threat of not getting half of eligible teachers to join, as the new law requires. If it does not meet the mark, the association faces decerti“cation, meaning it no longer would be able to collectively bargain on behalf of all local teachers. Teacher collective bargaining is a right guaranteed in the Florida constitution, noted Tallahassee lawyer Ron Meyer, who is representing the plaintiffs. That right cannot be diminished or impaired,Ž he said, so any effort to take it away is unconstitutional. Thats one of the key points in the suit, “led in Leon County Circuit Court. The suit also alleges that the Legislature violated the states single subject requirement in HB 7055, the legislation that included the certi“cation rules. Meyer suggested the labor issue was improperly injected into the bill under the guise of being about assignment of teachers,Ž and said it had nothing to do with other elements of the measure. If the court agrees, he said, it might kill all aspects of the controversial omnibus legislation, which also included ideas such as private school scholarships for students who say they are bullied. The complaint further states that teacher organizations were unfairly singled out for the certi“cation measures, and no other groups that collectively bargain for employees were affected. Singling out members of the instructional staff of public school boards to be treated in a manner different than all other classes of public employees in the State violates their right to equal protection under Article I, Section 2, Florida Constitution,Ž Meyer wrote. The Hillsborough and Manatee classroom teacher associations are party to the suit, along with those in Lee, Brevard, Broward, Charlotte, Polk and Leon counties. Several teachers, including non-union members, also joined. Diane Phillips, Brevard Countys 2011 teacher of the year, is not a member of her local. But she distinguished between being against unions and being non-union. While I need my local union,Ž she said, I cannot afford to work union dues into my budget. ƒ There are so many potential members just like me.Ž Meyer said the plaintiff group was broad to help ensure it has standing in the courts. In the past, the FEA has struggled to demonstrate the right to bring suit on other education issues it has fought. We believe if these people dont have standing, nobody has standing,Ž Meyer said. The case is brought against the members of the Public Employees Relations Commission. Lawmakers have said they anticipated the suit, and did not expect it to be successful. It doesnt surprise me that theyre “ling a lawsuit and chances are over the next few years theyre going to have many more reasons to “le lawsuits if choice and education are problems for them,Ž incoming House Speaker Jose Oliva said.Teachers, unions sue state over Floridas union busting lawBy JEFFREY S. SOLOCHEKTAMPA BAY TIMES Its that time of the year again. Floridians are once again on high alert for hurricanes. After enduring a very active season last year, many will not be pleased to learn about the development of Beryl, the “rst named hurricane of the Atlantic season. Although any storm can become a matter of concern for residents, the National Weather Service forecast offers good news. The storm is probably 10 days from being near the coast of Florida or Gulf of Mexico „ if it were to survive, which right now is not forecast,Ž said National Weather Service Meteorologist Tony Hurt. Beryl on Friday was listed as a Category 1 hurricane with sustained winds of 80 mph. The storm is positioned southeast of the Caribbean, 1,500 miles from the closest landmass of the Leeward islands. Beryl is predicted to strengthen before it weakens, and will likely face unfavorable conditions once it nears the island of Hispaniola. Even if it doesnt go directly over a larger landmass such as Haiti or the Dominican Republic, the upper-level conditions might not be favorable for it to continue strengthening,Ž said Hurt. One interesting thing to note is that this storm is very small. A lot of times these systems have a tendency to either strengthen or weaken very rapidly,Ž he said. These ”uctuations in intensity are very dif“cult to forecast,Ž he added. Charlotte County residents are no stranger to small unpredictable storms, with Hurricane Charley devastating the area after a sudden shift in projected track in August 2004. Last September, although much larger, Hurricane Irma also proved dif“cult to track until it made landfall. Subtropical Storm Alberto became the “rst named storm of the 2018 season, after forming in May right before the June 1 start of hurricane season. No matter what Beryl does, forecasts will be updated online through the National Weather Service and the National Hurricane Center at: www.nhc.noaa.gov/ and weather.gov.Beryl becomes first hurricane of the seasonBy RORY LANESUN INTERN ACCUWEATHER GRAPHICBy Sunday night, Beryl will enter a zone of conditions that are likely to inhibit its development. Because of the small size of Beryl and anticipated weakening, widespread wind damage is not expected,Ž according to AccuWeather Meteorologist Jake Sojda. However, there will be some risk to lives and property along the storms path. People should take precautions. SOUND FAMILIAR?Its another round for Beryl „ at least as far as names for storms go. On May 30, 2012, Tropical Storm Beryl was the strongest off-season Atlantic tropical cyclone to make landfall in the U.S. on record. Beryl developed on May 26, 2012, from a low-pressure system near the East Coast of the U.S. and was a subtropical storm by the next day. Then, Beryl transitioned into a tropical cyclone while less than 120 miles from north Florida. The storm moved ashore near Jacksonville Beach, with 70 mph winds. It quickly weakened into a tropical depression, and dropped heavy rainfall while moving slowly across the southeastern United States. A cold front turned the storm to the northeast, and Beryl also affected Eastern North Carolina. „ Source: The National Weather Service Local agencies are striving to make homelessness a thing of the past. The Gulf Coast Community Foundation (GCCF) approved $5.8 million in grants, including $289,000 leveraged grants to “ve organizations. One grant was $27,500 to the Gulf Coast Partnership (GCP), the lead agency for continuum of care for Charlotte Countys homeless population. The GCP primarily focuses on homeless female veterans and chronically homeless women and children. The United Way of Charlotte County also received $40,000. These grants were awarded from the Miriam P. Raines Charitable Fund, an endowment at GCCF that helps women in Charlotte County educate themselves to further their life skills. The endowment has funded grants since 2015. (We are) honoring her legacy by empowering women in Charlotte County,Ž said Jennifer Johnston, the senior community investment of“cer at GCCF. What (helping vulnerable women) means to us,Ž Johnston said, is really talking with people in Charlotte County about the most important needs for women there and looking at which organizations that will most ef“ciently and sustainably help these people.Ž GCP, which is celebrating its one-year anniversary, was a part of Charlotte Countys Homeless Coalition before becoming its own entity. GCP uses collaboration and innovation with other agencies to create more sustainable support systems and programs for the homeless, said Angela Hogan, the CEO of GCP. (This grant is) for us to do coordinated entry for chronically homeless women and children to make sure that homeless women and families are getting off the street and into housing,Ž Hogan said. Thanks to these programs, Charlotte County of“cially ended homelessness among veterans in the area in 2017, which was con“rmed by the United States Interagency on Homelessness, Department of Housing and Development and Department of Veterans Affairs. The Homeless Coalition in conjunction with 10 other organizations and agencies has found permanent housing for 372 people „ 135 of these being homeless veterans „ in FY 2016-2017, according to their 2016-17 Community Update report. (GCCF) is really known for addressing community problems,Ž Hogan said, and looking at the bigger picture and “nding ways to address more root causes instead of just (temporary solutions.)Ž A few years ago, Hogan said it took GCP and other agencies 90 to 120 days to “nd permanent housing for a homeless person staying in a shelter. Now it takes 30 to 40 days. Charlotte County has one homeless shelter, the Homeless Coalition on Kenesaw Street. Currently the Punta Gorda and Charlotte County area has a rate of 157 unsheltered homeless per 100,000, according to the state of Florida 2016 homeless census estimates. The United Way of Charlotte Countys grant is going toward a new collective impact manager position, who will oversee collaborative efforts to help vulnerable women, such as the homeless, mothers of substance-exposed children and those who dont have adequate employment or health care. Ive learned a lot about the community and just what our needs are,Ž said Dawn Forlini, the resource development associate for United Way of Charlotte County. When I am out and about everyday ƒ Im walking by people who are hurting, and sometimes they dont show it. But its made me realize whats actually going on around us. ƒ I cant be naive about it anymore.Ž The new position will also evaluate and assess the collective impact of programs such as Mentoring for Success, Kids Thrive, Ending Chronic Homelessness, Senior Nutrition and Care (SNAC) and Healthy Food Healthy People, said Forlini. The collaborations are programs that serve highrisk women in Charlotte County that need intensive intervention and services,Ž Forlini said. The United Way is currently in the hiring process for “nding a collective impact manager. GCCP also gave leveraged grants to the Charles & Margery Barancik Foundation for their 1,000 Days Sarasota County Initiative, Ringling College of Art and Design and Sarasota County Schools for testing of innovative classroom designs for struggling students, and the Van Wezel Foundation to support their capital campaign to create a world-class performing arts center. The partnership also awarded $139,000 in community and sponsorship grants and more than $500,000 in scholarship awards.Email: lhardaway@sun-herald.comGrants headed to local charities for womenBy LIZ HARDAWAYSTAFF WRITER SUN PHOTO BY MONICA AMAYAAngie Matthiessen, CEO, and Dawn Forlini with United Way of Charlotte County HOGAN SUN FILE PHOTO BY TOM ONEILLThe Charlotte County Homeless Coalition shelter in Port Charlotte. This shelter has 20 beds for veterans and 32 beds for other homeless people.The SUN (USPS 743170) is published daily at Sun Coast Media Group, Inc., 23170 Harborview Road, Charlotte Harbor, FL 33980-2100. Periodicals postage paid at Punta Gorda, FL. Postmaster: Please send address changes to the SUN, 23170 Harborview Road, Charlotte Harbor, Florida 33980-2100.Publisher .................................................Glen Nickerson ..............941-205-6400 Executive Editor ......................................Jim Gouvellis .................941-206-1134 Circulation Director .................................Mark Yero ......................941-206-1300 Arcadian Editor .......................................Craig Garrett .................863-494-3925 Arcadian Publisher ..................................Joe Gallimore ................863-494-7049 Charlotte Sun Editor ................................Garry Overbey ...............941-206-1143 North Port Sun General Manager ............Mike Ruiz ......................941-564-3284 North Port Sun Editor ..............................Scott Lawson ................941-429-3002 Englewood Sun Publisher .......................Carol Y. Moore ...............941-681-3031 Englewood Sun Editor ...............................Chris Porter ...................941-681-3022 Editorial Page Editor ..................................Steve Baumann .............941-681-3003 SUN NEWSPAPERSMember of Alliance for Audited Media For vacation holds, please call Customer Service at 941-206-1300. SUBSCRIPTIONS Home Delivery Rates: Newspaper designated market: City ZoneCarrier home delivered 7 days. Rates as follows plus 7% Florida Sales Tax: Monthly Bank/ Credit Card .........................$40.50 3 Months ..........................$121.50 6 Months ..........................$243.00 1 Year ...............................$485.99Does not include Waterline and TV Times. Effective May 18, you can add the TV Times or Waterline for an additional monthly charge of $1.00 each. Above rates do not include sales tax.Subscribers residing in outlying areas may incur additional delivery charge. Mail subscription rates: Rates as follows (advance payment required): 7 Days 3 Months 6 Months 1 Year $154.07 $276.35 $492.11 Sunday Only 3 Months 6 Months 1 Year $71.89 $144.61 $243.54Above rates do not include sales tax.Single Copy rates Daily $1.50 Sunday $3.00 Unclaimed account balances under $10, inactive for 15 months, will be used to purchase newspapers for classroom use. Sun Newspapers CUSTOMER SERVICE POLICY Delivery should be expected prior to 6:30 a.m. Monday through Saturday and 7 a.m. Sunday. Redelivery hours: 6:30 a.m. to 9 a.m. Monday through Saturday and 7 a.m. to 10:30 a.m. Sunday. Customer Service hours: 7 a.m. to 5 p.m. Monday Friday; Saturday 7a.m. to 9:30 a.m.; and Sunday 7 a.m. to 11 a.m. Call Customer Service for our current specials. To subscribe or to report any problems with your service, please call or visit your local office. Charlotte: 941-206-1300 23170 Harborview Road, Port Charlotte Englewood: 941-681-3000 120 W. Dearborn St., Englewood North Port: 941-429-3000 13487 Tamiami Trail, North Port DeSoto: 863-494-0300 or toll-free at 877-818-6204 108 S. Polk Avenue, Arcadia

PAGE 3

The Sun /Saturday, July 7, 2018 www.yoursun.com E/N/C Page 3 LOCAL/REGIONAL NEWS *Offer applies to only single-receipt qualifying purchases. No interest will be charged on promo purchase and equal monthly pay ments are required equal to initial promo purchase amount divided equally by the number of months in promo period until promo is paid in full. The equal monthly payment will be rounded to the next highest whole dollar and may be higher than the minimum payment that would be required it the purchase was a non-promotional purchase. Regular account terms apply to non-promotional purchases. For new accounts: Purchase APR is 29.99%; Minimum Interest Charge is $2. Existing cardholde rs should see their credit card agreement for their applicable terms. Subject to credit approval. Terms of promotions Previous purchase excluded, cannot be combined with any other promotion or discount. Discount offers exclude Hot Buys, ”oor models or clearance items, sales tax, furniture protection plans, warranty, delivery, or service charge.PT CHARLOTTE1241 El Jobean Rd. S.R. 776 across from Sams Club941-764-8700Mon.-Sat. 9-9 Sun. 11-6VENICE550 S. Seaboard Ave. Just North of Venice Nissan on U.S. 41 Bypass941-485-3211Weekdays 9-6 Sat. 9-6 Sun. 11-6SARASOTA4027 N. Washington (US 301) 1 Mile South of University on US 301941-351-8600Mon.-Sat. 9-9 Sun. 11-6BRADENTON1100 West Cortez Rd. Northeast Corner of Cortez Rd & 41941-749-6069Mon.-Sat. 9-9 Sun. 11-6ELLENTON5814 18th St East Across from the Ellenton Outlet Mall941-479-7900Mon.-Sat. 9-9 Sun. 11-6 NO INTEREST UNTIL JULY 2019. SAME DAY PICK UP OR NEXT DAY DELIVERY! On Purchases $300 or more with Furniture Warehouse credit card made between July 7, 2018 and July 6, 2019. Interest will be cha rged to your account from the purchase date if the promotional purchase is not paid in full within 12 months, by July 2019. Minimum Monthly Payments required. www.furnwarehouse.com www.furnwarehouse.com CAMPAIGN TO END SUMMER HUNGERSchool Is Out And Summer Hunger Begins! k n a B d o o F s h t i a F l l A s e i t n u o C o t o S e D a t o s a r a S 3 3 3 6 9 7 3 1 4 9 y t n u o C e e t a n a M f o k n a B d o o F y t n u o C e e t a n a M 5 3 2 t x e 5 5 6 4 7 4 7 1 4 9 k n a B d o o F n i p a h C y r r a H y t n u o C e t t o l r a h C 7 0 0 7 4 3 3 9 3 2 Stunning SofaThis stunning sofa offers unquestionable value, style and comfort. Sleeper, love seat and correlated chair available.$399Sofa Coastal Florida-Styled SofaOffers style, comfort and a price that will not break the bank. Correlated chair and sleeper available.$499 SPECIAL PURCHASE SPECIAL PURCHASE 5-Piece White Florida BedroomStylish bedroom with clean lines at an unbelievable price! Includes dresser, mirror, queen headboard, footboard, & rails. Night stand FREE!$599 SPECIAL PURCHASE SPECIAL PURCHASEYour ChoiceAccent Chest$199 COME BUY & SAVE BIG!!! $50 OFFany Purchase over $499$100 OFFany Purchase over $999$200 OFFany Purchase over $1999$300 OFFany Purchase over $2999$400 OFFany Purchase over $3999$500 OFFany Purchase over $4999 Dual Reclining SofaYou have it all here! Style, comfort and unquestionable value! Dual reclining sofa upholstered in 100%Micro Fiber fabric. Power options available.Coastal Cottage Retreat BedroomStylish detailing. Includes dresser, mirror, queen headboard, footboard & rails. Night stand FREE!$499$799 SPECIAL PURCHASE SPECIAL PURCHASEContemporary Sofa & LoveseatBeautiful & distinctive sofa and loveseat group upholstered in durable 100% microber fabric. Style, Comfort, and Value.$599 SATURDAY AND SUNDAY!Join us in helping stock our local food banks. Bring in 4 cans of food and receive the following discounts!Sofa & Loveseat If You Miss This Sale, You May Still Donate By Calling SPECIAL PURCHASEStunning Coastal Tropical Style SofaWill enhance any home! Comfort, style and value. Sleeper and correlated chair also available.$499Sofa SPECIAL PURCHASEBedroom adno=54539158

PAGE 4

Page 4 C www.yoursun.com The Sun / Saturday, July 7, 2018 FROM PAGE ONEThe Seminole Wars were three con”icts in Florida between the Seminole tribe and the U.S. Army. The MexicanAmerican War was a con”ict between the U.S. and the United Mexican States from 1846 to 1848. In the museum, the curator will also expand their display of women in the military and the Daughters of the American Revolution. DAR is an organization for women who are descendants from a person involved in U.S. efforts toward independence. With Jansons assistance, the museum is set to become a destination experience for visitors, providing the same level of quality, education and engagement that is found in Smithsonian Institution partner museums, according to Roth. Janson has had similar experience branding and revitalizing Department of Defense facilities, according to the press release. The company will be tasked with updating the museums image and creating a compelling, strategically-aligned and well-managed design for the new facilitys interior and exterior, and implement a new approach to telling the story of Americas military contributions. The museum is in Fishermens Village at 1200 W. Retta Esplanade. The new location will be roughly double the size. Volunteer and retired Vietnam veteran Gus Gustafson, U.S. Army, said that in their current location, the museum can only display around a third of its items, which range from uniforms, hats, helmets and ri”es to model planes, photographs and posters, among other items. Most of them were locally donated. We have a thorough inventory,Ž said Gustafson. Curator Tom Galvin, U.S. Navy 1960 to 1966, said that they should be able to use 50 to 60 percent of the inventory at the new location. The museum needed a partner,Ž said Janet Chihocky, Janson CEO, that could provide the strategy and structure needed to elevate the awareness and impact of its important stories from the nations founding, up to current operations in theaters across the globe, and I am humbled for Janson to be in a position to help them do just that.Ž The new location will inhabit the former IMPAC University, built in 1994 and closed in 2004. Fishermens Village bought it in 2017. The City Council just wrapped its rezoning of the four-acre campus on July 3. With the rezoning, the district will go from strictly residential to one that allows for both residential and c ommunity facilities and services, such as the museum. Condominiums, a 25-room hotel, of“ce space and a 244-seat auditorium are also in the plans, according to city documents.Email: dsutphin@sun-herald.com Tom Glavin, curator for the museum, holds a World War II-era Japanese rie. He served in the U.S. Navy from 1960-1966. SUN PHOTOS BY DANIEL SUTPHINA display for women in the militaryResidents, businesses feeling red tide bluesConditions are improving, but algae bloom costs business owners thousandsPLACIDA „ For two weeks, Jack Sanzalone shut down his Gasparilla Boat Tours. Itll be one more week before he resumes tours due to the red tide. After seeing a mama bottlenose dolphin lift her calf to the top of the water to breathe, Sanzalone knew they were all at least alive this week. He still worries about manatees and sea birds he usually spies along his scenic and sunset tours. It was really nasty out there for a while,Ž Sanzalone said Friday. We have high standards. We called about 11 customers, some from out of state, and told them not to come here. The red tide isnt very attractive for people we want to enjoy the tour. We went out and its gotten much better today,Ž he said. Sanzalone plans on doing an eco tour today and others at Palm Island next week. Weve lost thousands of dollars, but its the right thing to do,Ž he said. Red tide has been around for hundreds of years. I think we all need to be careful on where we place blame and dont take the sky is falling approach. I think some of the discharge theories are believed as gospel and they are really two separate animals. I dont want people to say they dont want to come here because its horrible,Ž he said. Fact is, we have red tide and have to work around it because its bad from time to time and impacts tourism.Ž Lorah Steiner, director of the Punta GordaEnglewood Beach Visitor & Convention Bureau, considers business owners who call customers and give refunds due to red tide heroes.Ž These are people have hero moments because they do the right thing despite losing money by giving refunds,Ž she said. These businesses call customers and tell them not to come because they wont have a positive experience. We know honesty will bring customers back when the beach air and the waterways look clean.Ž The Visitor & Convention Bureau has “elded dozens of red tiderelated calls for the past two weeks, and so has the Englewood Florida Chamber of Commerce. People want to know why the chamber staff isnt out picking up dead “sh off Englewood Beach,Ž said Ed Hill, the chambers executive director. We are giving out phone numbers to the Florida Wildlife Commission and Mote Marine Lab for more information. People are also calling from out of state asking if they can get a refund for rentals if they cancel. There are a lot of questions that are coming into our of“ce that we cant answer or redirect people back to the place where they rented a home for the week.Ž Charlotte County workers cleaned the public Englewood Beach of dead “sh last week. Since Tuesday, the “sh kills on the public beach have been minimal, although some have reported smelling the gasses produced by red tide and the smells of dead sea life when the wind changes. Red tide is capricious,Ž Steiner said. If you ask, Is red tide at the beach today?, the answer could be, yes, in the morning and no in the afternoon, depending on the direction the wind is blowing. This makes it dif“cult for visitors and people who own public accommodation to make decisions and provide answers.Ž Steiner directs people to www.visitbeaches. org for real-time beach conditions from Mote Marine Lab which is updated twice a day. The bureau also posts videos to social media narrating what local beaches look and smell like including red tide warnings. On Friday, the bureau posted a video from 11:30 a.m. at the beach. I did not experience respiratory irritation at the beach and did not see any dead “sh. I did not smell anything in the air,Ž wrote spokeswoman Jennifer Huber of The Punta Gorda-Englewood Beach Visitor & Convention Bureau. The Beach Guy is renting chairs and umbrellas. As you can see, people are enjoying the beach and water.Ž Steiner is planning a red tide community discussion in mid July. The date is not set yet. This is a controversial and passionate issue,Ž she said. I want educated people here to talk about algal blooms and red tide. People ask about what impact Lake Okeechobee may have on us. I dont want to make statements about what does and doesnt cause red tide. I want people with credentials and education who are believable when they speak,Ž she said.Email: eallen@sun-herald.comBy ELAINE ALLEN-EMRICHCOMMUNITY NEWS EDITOR RED TIDE LINGERSTraces of the patchyŽ red tide bloom were found in waters from Sarasota to Naples late this week, according to the report released Friday afternoon by the Florida Wildlife Commission. Respiratory irritation was reported Friday at Manasota Beach in Englewood, and North Jetty Beach in Nokomis. € For the latest red tide status, call 866-300-9399 or visit myfwc.com/ research/redtide. € Marine Laboratory assists the state with tracking red tide at visitbeaches.org. Also, likeŽ FLHABS.Mote on Facebook for updated information. MILITARYFROM PAGE 1 door and he has these fake (genitals) hanging out of his pants,Ž Richardson told the Sun There were eight to 10 of“cers from CCSO sitting at the bar, Richardson said. White introduced Richardson to his coworkers, still standing there with these fake things hanging out of his pants,Ž Richardson said. Richardson said only bar patrons were at Leroys around that time. It wasnt like we had a dining room full of parents and children,Ž Richardson said. It was patrons that were adults, consuming alcohol and having a good time.Ž Richardson has been friends with White for 37 years, claiming White is a clown, a goof ball and a great guy. White is currently out of town, Richardson said. CCSO initiated this criminal investigation in May based on the allegations that White violated Florida State Statute 800.03, which states: It is unlawful to expose or exhibit ones sexual organs in public or on the private premises of another ƒ in a vulgar or indecent manner.Ž Sgt. Whites appointment was withdrawn as a result of the IA that has been closed and released,Ž said Katie Heck, the public information of“cer for CCSO. I do not believe exposure of fake genitalia is covered by 800.03 which very clearly states ones sexual organs,Ž said Michael Powell, a Punta Gorda criminal defense attorney. Fake genitalia would not apply.Ž To prove a crime of indecent exposure or nakedness, described in 800.03, the state must prove that the person exposed his or her sexual organs, was doing so in a public place, a private premises or be able to be seen from said private premises, the person intended for this exposure to be in a vulgar, indecent, lewd or lascivious manner and the action was considered as such. That particular conduct does not violate Florida State Statute 800.03,Ž said Jennifer Zedalis, chair-elect of the criminal law section of the Florida Bar. Russell Kirshy, a criminal law and personal injury lawyer for Port Charlotte, also agreed that using fake genitalia would not violate 800.03. The incident in August was not reported to the sheriffs administration until May 18. The name of the person who “led the complaint was redacted from the report. The investigation report concluded the allegation was sustained and that White violated the departments Violation of the LawŽ policy. CCSO placed White on paid leave in October upon being noti“ed by the Florida Department of Law Enforcement that the agency was investigating him. This investigations purpose, along with the purpose of the second internal investigation regarding White being conducted at CCSO, has not been disclosed. A Charlotte County radio host reported that the FDLE was looking into White as part of a steroid investigation. No criminal charges are “led against White.Email: lhardaway@sun-herald.comSHERIFFFROM PAGE 1 Crites has been with CCSO for over six years and a member of the National Guard for 18 years. This is his third deployment. We are proud to learn of his recognition,Ž said Katie Heck, Public Information Of“cer for CCSO. He has been on the force since April 2012 after working as a Sergeant for the Florida Department of Corrections for over a decade. Crites, who lives with his wife and four children in North Port, is currently enlisted as a third launcher chief and ammunitions team leader. After this deployment, he plans on retiring from the National Guard, stated a press release from the Governors Of“ce. According to Heck, Crites is still employed by CCSO and is fully expected to resume his position there when he returns. It has been a distinct honor to spend time with the distinguished men and women of Bravo Battery 3-116 this week,Ž Scott said. Email: kgleason@sun-herald.com MERITFROM PAGE 1 PHOTO PROVIDED BY GOVERNORS PRESS OFFICEMedal of Merit recipient and CCSO deputy Christopher Crites meets with Gov. Rick Scott at Camp Buehring.

PAGE 5

The Sun /Saturday, July 7, 2018 www.yoursun.com E/N/C Page 5 LOCAL/REGIONAL NEWSCHARLOTTE Gail Dowell GibbsGail Dowell Gibbs, Age 83, of Lusby, Maryland and Punta Gorda, Florida died on June 3, 2018. She was born on May 16, 1935 in Prince Fredrick, Maryland to Benjamin Chambers Dowell and Ethel (Schutt) Dowell. She attended public schools in Calvert County and graduated from Calvert High in 1953. Upon graduation, she and several classmates were hired in administrative positions at FBI Headquarters in Washington, D.C. where they shared an apartment. During this tenure, she met and married Lawrence Gibbs on August 18, 1956. Subsequent to his tenure in the U.S. Army, they moved to Huntingtown and then to St. Leonard where they raised their daughter, Kelly who was born in 1962. Gail began working in the Calvert County Court house and held positions in the Treasurers Of“ce, the Assessment Of“ce and then in the Of“ce of the Circuit Court where she retired as Chief Deputy to the Clerk of the Circuit Court. After retirement, she enjoyed her life in their home on the creek in Drum Point as well as vacationing in Florida. Upon the retirement of her husband, she resided in Punta Gorda, Florida. She is preceded in death by her husband Lawrence and survived by her daughter Kelly, daughter-in-law Jessica, step grandchildren Aidan and Austin of Punta Gorda and nephew Dean Dowell of Seminole, FL. She was also preceded in death by her parents and her brother Benjamin Dowell, Jr. In lieu of ”owers please send donations to Hope Hospice of Lee County at https://www. hopehcs.org/donate. As her husband, Lawrence recently preceded her death on May 25, 2018, a Celebration of Life for both is planned at the Solomons Island Yacht Club, in Solomons, Maryland on July 29, 2018. To express condolences to the family, please visit www. LTaylorfuneral.com and sign the online guest book. Arrangements by Larry Taylor Funeral and Cremation Services.NORTH PORT John Dean Compton, MDJohn Dean Compton of North Port, FL passed away June 25, 2018 surrounded by his family. He died of natural causes after a short period of declining health. John was born March 20, 1930 to John E and Verdilla Compton in Menominee, Michigan. He graduated from Menominee High School where he excelled in football, swimming and hockey. He attended Carroll College and the University of Iowa. John graduated from the University Of Iowa College Of Medicine in 1955. Upon completion of a family practice residency in 1956 he moved his family to Edgewood, Iowa. It was there he served as the only physician in the community for 37 years. Dr. Compton was a true general practitioner. He was called upon for all of the communitys medical needs, from delivering babies to setting broken bones to treating diseases to making house calls. Because of the rural setting of his practice and the distance to the nearest pharmacy, he was given special privileges from the State of Iowa to dispense medicine directly from his of“ce. Although remote, he stayed current in medical advances. He diagnosed the “rst two cases of Lymes Disease in the state of Iowa. John and Carol retired and moved back to the Menominee area in 1994. They spent summers on Lake Michigan and winters in Boca Grande, FL “shing the waters of the Gulf of Mexico. Eventually Florida became their full time home. John and Carol moved to assisted living in 2016. He is survived by his wife Carol of 65 years. His children: Karen Adamson (Mark) of Minneapolis, MN; Kristen Eich (Bruce) of Tempe, AZ; John C Compton (Jane) of Stra wberry Point, Iowa; Kathleen Compton of Minneapolis, MN; and Jeffrey Comp:ton (Julia) of Los Angeles, CA. His four grandchildren: John B Compton (Aubree) of Iowa City, Iowa; Nick Compton (Jing Han) of Beijing, China; Alison Adamson of Bloomington, MN; and Kirsten Adamson of Scottsdale, AZ. He is also survived by extended family and many dear friends. John was a beloved husband and father, a very dedicated physician who worked long hours, a skilled “sherman and treasured friend with a great sense of humor. Memorials may be sent to: Friends of the Mississippi River, 101 E 5th St. Ste 2000, St. Paul, MN 55101. Please send all family condolences to Karen Adamson, 12355 45th Pl N, Plymouth, MN 55442. There were no deaths reported in Englewood or DeSoto on Friday. OBITUARIES OBITUARY POLICY Obituaries are accepted from funeral homes only. An abbreviated death notice can be published for $30. Full obituaries and repeat death notices will be subject to an advertising charge. Obituaries must be received by 2 p.m. for Tuesday through Saturday publication. For Sunday through Monday publication deadline is 3p.m. Friday. In Loving Memories must be received by 2 p.m. for Tuesday through Friday publication. For Saturday through Monday publication deadline is noon on Friday. The American ag accompanying an obituary indicates a veteran of the U.S. Armed Forces. Please send emails to obituaries@sunletter.com. You can grow it, smoke it and eat it. You can use it recreationally and for medicinal purposes. And now, there is a college class about it in Southwest Florida. In August, 70 Florida Gulf Coast University students are slated to start taking a class on marijuana. The class, called Weed: Impact of Marijuana,Ž will be taught by Sam Walch, an integrated studies instructor, and Martha Rosenthal, a neuroscience professor. The class will have a broad focus. It will give students a chance to learn about the drugs history, its medicinal uses, marijuana policies and laws, how the drug is portrayed culturally and the economic impact of dispensaries and selling the drug, Rosenthal said. The class is Walchs brainchild. He would not comment on the course when contacted. The class puts FGCU on a growing list of schools ranging from the University of Vermont to the University of California at Davis to offer classes on marijuana. Northern Michigan University in Marquette is cited as the “rst school to offer a marijuana degree because of its medicinal plant chemistry program. Colorado State University-Pueblo offers a minor in cannabis studies and special classes on the drug. From a certain perspective, its a growing industry, and its certainly growing in legitimacy,Ž said Mark Paulsen, head of the chemistry department at Northern Michigan. And so students are going to be interested in learning more about it.Ž There has been a cultural shift in how marijuana is regarded in this country, resulting in changes in laws. At least 30 states have legalized some use of marijuana. Some of the states and Washington, D.C., have decriminalized small amounts of weed for recreational use. Others states, including Florida, allow medicinal use. Every Libertarian is different, but we are pretty much in agreement that it should be legal recreationally,Ž said Dominick Mellusi, 22, a student at FGCU and president of Eagles for Liberty. I think that personally throwing someone in jail for something that is as innocuous as smoking pot is immoral, and I think its done a lot of damage.Ž At the Florida A&M College of Law in Orlando, adjunct professor Tamieka Range started teaching Cannabis Law and Social JusticeŽ as a summer course offering in May. She said she plans to teach a Marijuana Law and PoliciesŽ class when the fall semester starts. Range is an attorney and part of what her law “rm does, she said, is advise people in the medical marijuana industry. She said she and her husband also are medical marijuana advocates who run ART420, which tries to change the perception of cannabis users through “ne art. Range said her work prompted her to begin looking into whether law schools were offering classes on marijuana. She said she found several schools were offering courses, so she created a class and made a proposal to FAMUs law school. We created the social justice side to focus on a lot of the issues that are still pretty much hurting minorities in the industry both from a criminal justice standpoint and from a business standpoint,Ž said Range, a graduate of the FAMU College of Law. Range said 12 students are taking her class this summer and many of them hope to work for law “rms or start “rms that focus on cannabis law. So a lot of the students see that they will be able to ... focus on a lot of the issues that are going to be coming out of the cannabis industry because there are so many untouched, untapped areas that fall from the business of cannabis,Ž she said. Rosenthal said the plan for the class is to bring in guest speakers who are on opposite sides of the marijuana legalization debate. She said students will be asked to read articles on different sides of the issue and discuss them in class. Rosenthal and Walch will take turns leading the classroom discussions. I have been studying drugs, teaching about drugs for 25 years,Ž said Rosenthal, who has a doctorate degree in neuroscience and a masters neuropharmacology. My wish is that policy could be more informed by science. I am going to be taking the lead on a lot of the physiology, the pharmacology, the medical aspects.Ž She said she believes Walch is going to focus on the economics and cultural aspects. Mellusi is not enrolled in the FGCU marijuana class, but he said that he isnt surprised that the class has reached capacity and has a waiting list. I guess its because a lot of young people my age “nd it interesting because a lot of people my age use it, honestly, and want to know more about it,Ž he said. The marijuana classes at other schools are popular among students, too. At Northern Michigan, its medicinal plant degree attracted 45 majors when it was “rst offered during the 2017-18 school year, Paulsen said. More than 200 majors are expected when school starts in August, he said. Paulsen said the programs enrollment growth has exceeded expectations. He said he believes the reason for the growth is the attention the program has received in the news. Paulsen said the degree program gives students a strong science background in medicinal plants in general, not just in cannabis. He said there are some marijuana-speci“c aspects to the program. There is a medicinal plant chemistry course. People connected to the medicinal marijuana industry are asked to talk to students. Students try to land internships in the medical marijuana industry. I think if you interview our students many of them upon graduation are hoping to get into that industry, and so we want to make sure they are prepared for that,Ž Paulsen said. As of last week, 10 students were enrolled in CSU-Pueblos year-old cannabis minor. Rick Kreminski, director of the universitys Institute of Cannabis Research, said he expected the number to grow by one or two students by the time the fall semester starts. We are not teaching students how to grow cannabis,Ž he said. So we are not teaching classes about how to get involved in the industry and so on. At this point, its studying perspectives from the social sciences, psychology and the natural sciences.Ž Kreminski said what seems to be a hit with students at the university are the special topic classes the school has offered on marijuana. Thirty students enrolled in the Cannabis and SocietyŽ class offered during the 2017 spring semester. Forty-“ve students were enrolled in the Cannabis PolicyŽ classes that were taught in the fall and spring semesters during the 2017-18 school year. He said the special topic classes maybe worked into the curriculum for the minor. Kreminski said about a handful of schools that are interested in offering their own marijuana classes have reached out to CSU-Pueblo to learn more about its programs. It seems that the one thing thats guaranteed: There is going to be more and more interest in exploring those areas,Ž he said.Marijuana: There is a class for that at FGCUBy THYRIE BLANDNEWS-PRESS COMMUNITY NEWS BRIEFSStaff training scheduledThe Charlotte County Utilities Customer Service phone lines will be closed from 8:30 a.m. to 1 p.m. on Wednesday, July 11, to allow staff to attend training. Standby staff will be on call for any utility emergencies at 941-764-4300. For information, contact Caroline Wannall, public relations manager at 941-764-4304 or Caroline.Wannall@ CharlotteCountyFL.gov.Nighttime road closures plannedThe Harbor Boulevard Enhancement project requires night closures of Harbor Boulevard from U.S. 41 to Olean Boulevard from 9 p.m. to 6 a.m. Tuesday through Thursday. Traf“c will be limited to local traf“c only. Access to businesses and residents will be maintained. Travelers are encouraged to choose an alternate route when possible. The Public Works Department reminds motorists to remain alert at all times and to exercise caution when traveling in the vicinity of construction zones. More information about this project is available at www.CharlotteCountyFL. gov „ click Project Status Updates in the Popular Links list on the left.Art MarketEnglewood Art Centers second-annual Summer Art Market continues from 10 a.m. to 3 p.m., today, July 7, in the centers Loranger Gallery, 350 S. McCall Road, Englewood. This free, family-friendly event features original works of art in variety of media, including paintings, watercolor, ceramics, fiber art, sculpture and photography The two-day event also features artist demonstrations, live music by The Neptunes, great food from Baylors Southern Soul Food, and activities for children, including citrus prints, sun prints and rock painting. For more information or to register, visit www. ringling.edu/EAC or call 941-474-5548.Cardboard boat workshopEnglewood Coast Guard Auxiliary Flotilla 87 is offering free workshops on how to build a cardboard boat, set for 8:30 a.m. Saturday (today), and also July 14 and Aug. 18 at 1949 Englewood Road, Englewood. These are for families and groups planning to enter the Pioneer Days Cardboard Boat Race, set for Sept. 1 at Indian Mound Park on Sept. 1, and will include handson demonstrations of materials are needed and where to find cardboard, how to measure and fold or cut the cardboard, gluing techniques and how to water-proof the boats. Parents and youth group leaders are encouraged to participate, and kids are welcome with a parent or guardian. Close-toed shoes must be worn. Contact lead instructor Bill Shaw at 205-302-4747 for more information. Visit www. englewoodpioneerdays. com for more about the race.Casino tripKnights of Columbus Council 7997 hosts a bus trip to Immokalee Casino on Monday, July 9. Boarding buses takes place at 8 a.m. at North Port Walmart. The cost is $25. Call Michael at 941-400-7416 to make reservations.CDBIA to host sixth annual Bowling and BilliardsThe Charlotte-DeSoto Building Industry Association invites you to join the sixth annual Bowling & Billiards event to be held at 6 p.m. on Saturday, September 15 at Treasure Lanes, 1059 Tamiami Trail, Port Charlotte. Registration for each bowler includes bowling, shoes, food and soft beverages. Pool tournament will start at 8 p.m. Cash prize for “rst and second place. Registration price is $35 per person for bowling, with teams up to 6 people, and $25 for pool tournament. Sponsorship is available. For more information or to register, visit www.cdbia.com or call 941-625-0804. JAMES W. MALLONEE, P.A. LAW OFFICE JAMES W. MALLONEE PROBATE WILLS/TRUSTS GUARDIANSHIPS REAL ESTATE Office Hours … Monday thru Friday, 9:00AM to 5:00PM 9 46 Tamiami Trail, #206, Port Charlotte, FL 33953 871 Venetia Bay Blvd. Suite #225, Venice, FL 34285 (941) 207-2223 www.jameswmallonee.com (941) 206-2223 adno=50536814

PAGE 6

Page 6 E/N/C www.yoursun.com The Sun / Saturday, July 7, 2018 LOCAL/REGIONAL NEWS LOCAL/REGIONAL NEWSThe Sun /Saturday, July 7, 2018 www.yoursun.com E/N/C Page 7 LOCAL/REGIONAL NEWS adno=50527209

PAGE 7

Page 8 E/N/C www.yoursun.com The Sun / Saturday, July 7, 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 IEWPOINTLegacy Trail a huge positive North Port fest was great, but ... Mass balloon release illegal Many suering in need of relief Be a citizen, voice opinion Reps should outlaw backyard reworks Balloon releases can harm animalsEditor: I am a Friends of the Legacy Trail volunteer who lives in North Port. One of the bene“ts of living in this area is access to wonderful parks and trails. The multi-use trail that runs along the greenway on Sumter Boulevard and Atwater Community Park are a couple of my favorites. North Port now has another unique opportunity to enhance the communitys recreational opportunities with an extension of the Legacy Trail. A referendum on the ballot in November will ask voters to raise the funds to make this possible „ and residents should vote yesŽ on this. The editorial that appeared in the paper on July 3, Legacy of distrust clouds referendum debate,Ž puts a negative spin on the issue. It overlooked the support that the city commissioners expressed for the trail and focused instead on their skepticism. I agree with the Sun that concerns should be addressed, but a lack of communication, collaboration and assurances between the city and county commissioners seems to be getting in the way of moving this immensely positive public project forward. I encourage the commissioners to work together on this, and for the community to express its support of the trail, which will provide a safe place to enjoy time outdoors with friends, family, children and pets. This will undoubtedly make North Port a better place to live. Sharon Donovan North PortEditor: Wow, what a great time for all at the North Port Festival Wednesday night. Lots of delicious food. Wonderful crowd, ample parking, neat tent sites and the “reworks were really out of this world. The crowd control after the closing was politely policed (and they) kept the cars moving.Ž But there was something I was disappointed with. I did not like the selection Editor: I support the families of the young men who were killed a year ago in the “ery crash to celebrate and remember their loved ones but please do not release balloons on next years remembrance ceremony. Many arent aware released balloons return to Earth as deadly litter, including those falsely-marketed as biodegradable.Ž It is for that reason balloon releases of 10 or more balloons are illegal in Florida. I am surprised that on the Suns July 4 front page a story questioned the legality of “reworks, but your story above it clearly featured an illegal balloon release of more than 10 balloons. Thank you to the Strong family for planting an oak tree as a remembrance to their son which will not endanger any wildlife in our area by introducing latex and Mylar balloons plus the curly ribbon that entangles so many birds and other animals. Perhaps the other families will consider this option next year ? Karen Blackford EnglewoodEditor: I am writing about statements made by Dr. Pereira in the article, State Imposed Torture.Ž I take no medicines of any kind so I am not writing because of myself but because of thousands of other people in this area (and lots of my friends and neighbors) whose doctors know how Editor: I found a great website called Citizen Go. This is a place where you can voice your opinion, start a petition and others can join your cause. You will be able to see how many agree with you but didnt do anything about it. The website has a tutorial to walk you through it. So, lets get started. Go to Google and type in Citizen Go. Its that easy. OK, time to shut off the TV, stop complaining, rise up and do something good for our beautiful country and be an in”uence and change the world. But, more importantly, may you hear these words, Good and faithful servant enter into the joy of your Lord.ŽLucy Allen Port CharlotteEditor: It rained late in the day on July 4th leaving the harbor swim, parades, speeches, patriotic events and family BBQs undisturbed and hopefully enjoyed by all. However, after dark the neighborhood pyrotechnicians seem to take center stage. While there were none on my street, the blocks on both sides seemed like war zones. These are obvious incidents eligible for noise complaint. Law enforcement becomes paralyzed with complaints until the wee hours, and the explosions begin again the moment the deputies leave. One might ask what the benefit of all this noise is. Adolescents and child-like adults are amused for a few hours. Beyond that, one has to look at the results on the rest of the community. Burns and other fireworks injuries (frequently alcohol-related) turn up in emergency rooms. Neighborhood infants lose sleep, fuss and keep parents up late at night. Pet dogs become anxious and refuse to go out.Ž Elderly neighbor do not sleep and suffer anxiety. People who start to work early in the morning do not get enough sleep. In dry weather, fires are started. There is nothing patriotic about burning these Chinese-made tools of danger and discomfort. Any representative that we send to the state capital needs to have a plan to rid Florida of this problem. Upon failing to possess of such a plan, he or she needs not to be elected.Rich Weingarten Port CharlotteEditor: My heart goes out to the families who have lost love ones. It is important to remember loved ones, but please do not release balloons and/or lanterns into the environment. Many are not aware that released balloons and lanterns return to Earth as deadly litter, including those falsely marketed as biodegradable.Ž The litter is often ingested by sea turtles and other critters and cause death. String from balloons is often used as nesting material by birds and can easily strangle nestlings or cause serious leg injuries to other birds and result in a slow and agonizing death. It is for this reason balloon releases are illegal in many places around the world. Here in Florida, state statute 379.233 defines balloon releases as not allowed and poses a danger and nuisance to the environment and punishable by fine.Ž Please consider alternative methods like mass bubble blowing. Lets honor loved ones while respecting all living creatures. There are many other alternatives that wont risk or harm others. For more information, please reference https:// balloonsblow.org/ environmentally-friendlyalternatives/.Carol McCoy EnglewoodTake the time to get height right downtownOUR POSITION: Building height in Punta Gorda prompts a need for discussion.Punta Gorda recently held a business community workshop to ostensibly learn the citys effectiveness in terms of supporting business. Building height was what it really was about. Since March, the City Council voted 3-2 to direct staff to draft an ordinance changing city code to increase building-height limits from 50 feet to 84 feet. Mayor Rachel Keesling, Vice Mayor Gary Wein and Councilman Jaha Cummings voted in favor. Councilwomen Nancy Prafke and Lynne Matthews were opposed. Since then, little else has been on the agenda. A community meeting on smart growthŽ was held a while back. From that, it was decided that maybe the Citizens Master Plan of 2005 should be updated. A series of charettes was suggested, maybe even a nonbinding ballot question. The business community workshop was suggested by Cummings and held late last month. All of these things took place because of the building height issue. Right now in Punta Gorda, nothing else matters. Well, maybe whether the number of downtown parking spaces on paper meets the reality. By now, the arguments for and against easing building height restrictions are familiar. Supporters believe it will banish the perception that Punta Gorda is anti-development. It will broaden the tax base and move the city away from seasonal tourism and toward a sustainable, year-round economy. Some opponents dont want taller buildings in downtown Punta Gorda „ speci“cally at the vacant City Marketplace „ for aesthetic reasons. They like Punta Gorda the way it is „ small, charming, low-slung. They ignore the fact that the Wyvern Hotel, Four Points by Sheraton and the new Marriott Springhill Suites are all taller than 50 feet. Thats not the point, they say. The point is to keep Punta Gorda from looking like Fort Myers. No argument there. There is another segment of opposition that simply opposes change. Period. They have no reason other than they are nobirds,Ž opposed to anything that doesnt resemble the snapshot they took when they “rst moved here. The City Council went into the business community workshop knowing where the business community stands. It is pro-development. The businesses along Marion Avenue want to see City Marketplace developed. Period. Realtors and local developers are in favor of growth, in whatever respect that may translate. I think we can have our cake and eat it too,Ž local developer T.J. Thornberry said at the meeting. I think we can have a town thats vibrant and welcoming to the business community ƒ and have a downtown height that everybody can live with.Ž Thornberry got to the heart of it when he used the words downtown height.Ž In reality, the issue is not about building height in Punta Gorda. It is about building height in one place „ downtown „ and one piece of land „ City Marketplace. No one cares if a nine-story building goes up on Jones Loop Road next to Walmart. There is no harm in continu ing discussion on the matter, no matter what name the forum is given. If the City Council wants to take its time, listen to all the voices that should be heard, thats a good thing. This is important, and it needs to be done right. of music played over the PA system during the “reworks. Why not play the “ght songs of colleges and universities? Boomer Sooners,Ž Oklahoma; Texas Fight,Ž from University of Texas; and Alabamas War Eagle.Ž For the most part, these pieces are short, but we have so many colleges and universities. The Army, Navy and Marines could also add a few more “ght songs.Ž I loved The Battle Hymn of The RepublicŽ being played at the end of the “reworks.Bill Timm North Portdesperately they need help with pain. In the article, Dr. Pereira said, suffering should be de“ned in a different way,Ž implying that people in pain after surgery, accidents, etc., are not suffering, and people should just expect to be in a lot of pain.Ž He even stated, maybe now people would stop elective surgeries like getting hip and knee replacements,Ž like we all do that just for the fun of it. I cannot believe that he is so callous and uncaring about the pain people experience. How terrifying that Dr. Pereira is director of the pain management for Sarasota Memorial Health Care Systems. All I can say is God help anyone who has to go there for help with pain. Maybe someday Dr. Pereira will have to have a hip replacement or reverse shoulder joint surgery and his doctors will tell him to expect pain and send him home with Tylenol. Come to think of it, maybe someday that will happen to all the legislators who voted yes on this bill, too. But of course, Dr. Pereira and the legislators will get pain meds. Meanwhile, the rest of us are left to suffer horrible pain with no recourse for relief.Marilyn Enoch Punta Gorda

PAGE 8

The Sun /Saturday, July 7, 2018 www.yoursun.com E/N/C Page 9 Charlotte County is on the move. You hear it everywhere. You see it everywhere. The questions are, moving whereŽ and moving how?Ž The best answers to those questions will come only through active community involvement in planning our growth. One of the positive developments just now is the formation of another citizens interest group, this one focused on Punta Gorda. Smart Growth Punta GordaŽ is new and it is an encouraging sign. They stress interest in maintaining the citys home-town atmosphere as it grows. But the speci“c focus is not so important right now as the idea that increasing numbers of residents, taxpayers and voters are getting involved in how Charlotte County should grow. Yes, we have elected of“cials and professional staff and a number of established advisory and activist groups. It would be foolish, however, to discourage additional groups with new energy and ideas. When it comes to citizen involvement in life in Charlotte County, the more the merrier. A few years ago we woke to the announcement of a distinct chamber of commerce for the city of Punta Gorda. Some were not entirely happy with the news. Some said there was no need to duplicate the existing efforts and programs of the Charlotte County Chamber of Commerce. Today, the county has three chambers (including Englewood/Cape Haze) and each is a plus in our lives. One of our very effective citizen groups is TEAM Punta Gorda, which sprang to life in response to needs following Hurricane Charley. City residents with widely varied talents and experience came together to meet the new challenges. The idea was not to replace the county or city governments or agencies already in place but to supplement them with skilled residents willing to help. TEAM has been a positive force. Smart GrowthŽ has similar potential in helping with the challenges we face now. It is hard to imagine that we might ever reach a point at which decision-makers hear too much, too often from county residents. Elected of“cials must listen to those they represent. Professional staff also deserve our help and views. We have multiple Chambers of Commerce, nonpro“ts, advisory boards, civic groups, activists. Charlotte County is rich in resident talent and can pro“t from attention from all of it. Public consultation is essential to help avoid such problems as the haunting $140 million debt linked to failed planning for Murdock in days gone by. A newer trend as Charlotte County moves is the call for more effort to attract and hold a younger population. The goal has some merit. But it is a mistake to label the older retired population as Charlottes problem.Ž That population helped build and maintain what is so attractive about the county and the city. An earlier and continuing idea of making Charlotte County a destinationŽ leans heavily on the in”ux of retired people and their abilities to help plan and “nance through contributions and taxes what the county has become. The important role of retirees in Charlotte County continues today and it grows. Their community and “nancial involvement continue to subsidize many of the most attractive aspects of our area „ the things that attract growth. In fact, initial funding for expanded county schools, law enforcement and infrastructure needed when the young families arrive will depend in part on the retirees already here. Any call for the views of the countys stake-holdersŽ is a call to you Regardless of age, income, talent or experience, if you live in Charlotte County you have a stake in what happens here. We all need to get informed and involved. We all need to tell of“ce-holders our views, our preferences. They will not be as successful in planning without us. Dont let them try it alone.Candidates ForumCharlotte County has a primary election in August. The Charlotte County Curmudgeon Club will sponsor a Meet the Candidates Forum at the Charlotte County Cultural Center on Aug. 1. It is encouraged that all voters familiarize themselves with the candidates on the ballot. This year several positions on the Airport Authority and County Commission races will be decided. Looking ahead to the November election, many questions will be on the ballot that will affect our pocketbooks including an increase in school taxes and the increase in the homestead exemption. Robert L. Burns, PhD, is retired from a 40-plusyear career in higher education, including two campus presidencies. He is experienced in interinstitutional planning, having served public and private campuses and K-12 districts, including most of the institutions in “ve counties of Southwest Florida. He has been active in lobbying and economic development at local, state and federal levels. He is a member of the Charlotte County Curmudgeon Club. Readers can reach him via cccurclub@embarqmail. com. The Curmudgeon Club website is www. cccurmudgeon.org.Charlotte County is on the move „ Get involved Curmudgeon ClubRobert L. Burns It is tempting to think of the Supreme Court as a cult: nine black-robed people who meet secretly, have arcane rituals and make us question whether they lead normal lives. But what is unquestionable is the stupendous power they hold over our daily lives. This is a partial look at how they changed the country in just the past two terms. Muslims from several countries (not one of which sent terrorists to America resulting in such tragedies as 9/11) are banned from entering the U.S. because the court ruled that President Trump has broad authority to ban foreign visitors and immigrants. A Colorado baker legally could refuse to make a wedding cake for a same-sex couple on religious grounds, said the court. The next court may broaden the decision, applying it to many types of businesses. Public employee unions may no longer force members to pay a fair share feeŽ to cover the cost of collective bargaining, a tremendous blow to unions. All states and thousands of municipalities may now require both large and small merchants to collect taxes on Internet purchases even if they have no physical presence or stores there. Employees may no longer join to sue an employer accused of violating federal wage laws. Employers now can require workers to resolve complaints in one-onone arbitration, making it harder for 60 million workers to make claims against unfair employers. The court said California may not require faith-based pregnancy centers to tell women that the state provides free or low cost prenatal care and abortion for eligible women. California claimed that many such centers used deception to persuade women not to have abortions. The court upheld an Ohio law that removes registered voters from the rolls if they did not vote in a federal election and did not respond to notices or cast a ballot for the next four years. Critics said the ruling permits Ohio to push thousands of legally registered voters off the rolls. A federal law that prevented states from prohibiting sport betting was struck down. Immigrants may be held inde“nitely in jail while “ghting deportation, meaning they do not have a right to a bond hearing by six months. The court refused to decide the legality of either party redrawing political maps to win elections based on cases in Wisconsin and Pennsylvania. States may no longer refuse to spend money to improve church-sponsored schools to provide more money for public schools. Trademarks that disparage certain people or groups may not be prohibited by law. People whose convictions are overturned are now entitled to a refund of fees and “nes. Neil Gorsuch, the conservative justice con“rmed by only 54 Senate votes out of 100, has kept the court on a decisive path rightward. President Donald Trumps next pick will certainly move it much further to the right. This is what that will mean: Conservatives long have argued that Roe v. Wade, which guarantees women a legal right to an abortion, was wrongly decided. While many state courts have whittled away that protection, it is now probable the decision will be overturned or modi“ed dramatically. The birth rate among unwed teenage girls, which has dropped precipitously, could increase. So-called back-alley abortions by unquali“ed people in unsanitary conditions without medical equipment or knowledge in an emergency will increase. Families without the “nancial means to care for more children will be forced to bear them. Meanwhile, funds for and access to family planning are decreasing. States may prosecute women who have abortions and doctors who perform them. Voting will become much more dif“cult nationwide, guaranteeing the number of voters will decrease. The tights of gays, lesbians and transgender Americans may be curtailed. A major assault on af“rmative action is all but certain, meaning that fewer minorities will be granted admission to prestigious colleges and universities. Tough state gun control laws will be overturned. The death penalty will be sanctioned. Methods now banned may be reinstated. Dozens of regulations that control food safety, environmental protection and product safety will be overturned on grounds that they violate free speech. Legal analyst Jeffrey Toobin has pointed out that while the Constitution on paper gives every citizen many freedoms and rights, it is the Supreme Court that actually decides what rights and protections we have. And that may change from generation to generation. The de“nite trend „ which will be cemented for decades sometime this year with con“rmation of Trumps second justice „ is to restrict those rights, support business over consumers and workers and make this country a less kind, less merciful, less open place to live. Ann McFeatters is an op-ed columnist for Tribune News Service. Readers may send her email at amcfeatters@ nationalpress.com.The Supreme Court rules our everyday lives Tribune News ServiceAnn McFeatters The following appeared in The Dallas Morning News: If you had the chance to start a country from scratch, youd likely begin with what Mexicos next president promised after a crushing victory on Sunday: the rule of law, zero corruption, social assistance for the poor, fair wages, freedom of speech (and press), respect for human rights and an openness to private business and foreign investment. Andres Manuel Lopez Obrador, the leftist candidate who succeeded on his third try at the presidency, now has a mandate to remake his nation. And he has a lot of political capital. He won the largest victory in recent history and brought an end to decades of rule by center and right-leaning parties as voters clamored for change amid endemic corruption and skyrocketing violence. However, Lopez Obradors promise „ I will not fail youŽ „ is about to give way to the reality of governing. For decades, Mexico has been an emerging economy with a neoliberal economic model. It has embraced free trade through the North American Free Trade Agreement and with agreements with Asian and European countries. The outgoing president, Enrique Pena Nieto, also touts a robust economy. One problem, however, is that half of the population of 127 million people lives near poverty levels, and Lopez Obrador campaigned hard for their votes. He pledged to improve social programs and increase access to health care and education, and promised employment for everyone. The trick now will be how he delivers on such promises and on his stated goals of curbing corruption and violence. So far he has offered vague prescriptions for paying for his programs by gutting an inef“cient and bloated bureaucracy and curbing corruption at all levels of government. Then theres the relationship with the U.S., a sore issue lately fueled by President Donald Trumps call for building a wall on the border, and a harsh rhetoric directed at Mexicans living in the United States. On Sunday night, Lopez Obrador offered a relationship based on friendship, cooperation and mutual respect.Ž Trump congratulated (via Twitter) Lopez Obrador for his victory and opened the door to work on common issues. Theres much to be done,Ž he wrote. Thats an encouraging start given that there is a lot of work to be done. The two countries have to “nd a way to work together given that their economies are tightly interwoven. At $616.6 billion annually, Mexico is the U.S.s second largest trading partner, just behind Canada. Lopez Obrador won on a message of change. We have a sense of what he hopes to accomplish. Now its time for him to explain how he will deliver.Well see if Lopez Obradors promises hold up Another ViewThe Dallas Morning News adno=54538785 P.C.T ENTERPRISES We Buy and Sell Used Cars941-473-2277 (CARS)www.pctcars2.com Now Offers a Full Service Facility For All Makes and Models of Vehicles! OPEN 7 DAYS A WEEK! 1606 Faust Drive, Englewood Will Beat Competitors Pricing! Free Estimate by Appointment Jeannies Bookkeeping ServicesBookkeeping Solutions Small Businesses pg Contact Jeannie See at 941-957-1030 or email shamijen@comcast.netfor adno=54539171BLUE DOLPHIN CAR WASH $1 + Up charge for oversized vehiclesThanks Englewood#1 CAR WASH PROFESSIONAL DETAILINGRAIN CHECKS AVAILABLE bluedolphincarwash.comEnglewood 2625 S. McCall Rd. (941) 475-WASHMon. Sat. 8am 4:30pm Rain? No problem48hr rewash $1.00 adno=54538828$2.00 OFF ANY WASH ESH BRING COUPON 2018 READERS CHOICE Englewood Car Wash & Detail CenterDedicated Customer Service 287 South Indiana Ave.HAPPY 4TH AMERICA!OPEN 7 DAYS A WEEKMon-Sat 8:30am-4:30pm, Sun 9am-3pm We honor all competitor coupons.(941) 681-2167 $5.00 OFFCrown Jewel Wash(Only 1 coupon per Vehicle) Exp. 7/9/18 (Must present Coupon before service) FREE re-wash with w/any Detail ServiceExp. 7/9/18 (Must present Coupon before service) 2018 adno=54538743 adno=720745 Family Restaurant & PizzeriaAsk About Our Other Daily Specials € Open 7 Days 14512 S. Tamiami Tr., North Port € 941-426-3619Monday-Saturday 7am-2pm Sunday 8am-2pm Serving Breakfast til 1pm Lunch 11am-2pmALVAROS SPECIAL 2 eggs with bacon or ham or sausage, home fries or grits, toast and coffee $5.25 BREAKFAST COMBO 2 eggs with bacon or ham or sausage and 2 pancakes $5.70 SUNDAY All you can eat Breakfast Buffet (regular menu available) $7.95 MONDAY Small 1 topping Pizza with Antipasti or Greek Salad for 2 (11am-2pm) $9.95 FRIDAY Fish n chips, soup or salad and bread $8.95 DAILY SPAGHETTI SPECIAL Spaghetti with meat balls or meat sauce or mushrooms or marinara or sausage soup or salad and garlic bread $5.55

PAGE 9

Page 10 E/N/C www.yoursun.com The Sun / Saturday, July 7, 2018 LOCAL/REGIONAL NEWS Look for a third crossword in The News Wire section. The Charlotte County Sheriffs Office reported the following arrests: € Hector Baldovinos, 34, of Palmetto, Fla. Charges: DUI with damage to property or person, leaving the scene of a crash involving property damage, knowingly driving while his license was suspended or revoked and resisting an officer without violence. Bond: none. € David Alexander Wheeler, 20, 2500 block of Celebes Court, Punta Gorda. Charge: battery by intentional touch or strike. Bond: none. € Ronald Vance Williamson, 74, 7500 block of South Blue Sage, Punta Gorda. Charge: violation of probation or community control. Bond: none. € Johnson Resilus Jr., 32, 25400 block of Arequipa Drive, Punta Gorda. Charge: violation of probation or community control. Bond: none. € Jadethanal Xzavier WhitesellShumate, 19, 18500 block of Gamewell Ave., Port Charlotte. Charge: violation of probation or community control. Bond: none. € Charles Robert Shepherd, 57, 1400 block of Winding Oak Drive, Port Charlotte. Charge: DUI. Bond: none. € Anthony Craig Rogers, 29, 1500 block of Schenley Street, Port Charlotte. Charge: out-of-county warrant. Bond: $3,000. € Clinton Richard Roser, 54, 3300 block of Taylor Road, Punta Gorda. Charge: battery by intentional touch or strike. Bond: none. € William Joseph Elston, 53, 800 block of Panda Road, Venice. Charges: driving without license revoked habitual offender, possession of not more than 20 grams of marijuana, possession of a controlled substance without a prescription, and possession or use of drug paraphernalia. Bond: none. € Luis Miguel Current, 25, of Medley, Fla. Charges: possession of not more than 20 grams of marijuana and possession or use of drug paraphernalia. Bond: $5,000. € Roy Tarazi, 28, of Plantation, Fla. Charges: possession of not more than 20 grams of marijuana and possession or use of drug paraphernalia. Bond: $5,000. € Mary Lynn Bard, 28, 900 block of Via Deluna, Englewood. Charges: simple assault and burglary with assault or battery. Bond: none. € Mary Cathleen Hughes, 31, 1600 block of Woodland Ave., Punta Gorda. Charge: DUI. Bond: none. € Justin Erik Larson, 33, homeless of Port Charlotte. Charges: trespassing in a structure or conveyance and tampering with or fabricating physical evidence. Bond: none. € Jessica Marie Simmons, 31, 3800 block of Eagle Pass Street, North Port. Charge: DUI. Bond: none. € Teirinae Romeka Bates, 29, Fort Myers. Charges: possession of not more than 20 grams of marijuana, possession of a controlled substance without a prescription, and possession or use of drug paraphernalia. Bond: none. € Harry Louis Beatty, 55, 400 block of Sharron Circle, Port Charlotte. Charge: violation of probation or community control. Bond: none. The Punta Gorda Police Department reported the following arrest: € Michael Alexandros Halas, 24, 4900 black of Hurley Ave., North Port. Charges: possession or use of drug paraphernalia and possession of a controlled substance without a prescription. Bond: $7,500. The Sarasota County Sheriffs Office reported the following arrests: € James Adam, 43, 1700 block of Sandy Court, Venice. Charge: violation of probation (original charge: battery). Bond: $5,000. € Judy Grozier, 54, 100 block of Lakeview Drive, Nokomis. Charge: violation of probation (original charge: battery). Bond: $3,000. € Jon Ociesa, 62, 700 block of Cervina Drive, Venice. Charge: failure to register motor vehicle. Bond: $120. € Attila Tengerdy, 56, 3900 block of Cuthbert Avenue, North Port. Charge: violation of probation (original charge: DUI with a minor in vehicle). Bond: $6,000. € William Prisock, 32, 200 block of Pecan Lane, Nokomis. Charges: domestic battery and kidnapping false imprisonment of an adult. Bond: $50,000. The North Port Police Department reported the following arrests: € Jennifer Armijo, 26, 500 block of Kumquat Court, Sarasota. Charge: fraud. Bond: $1,500. € Olena Evans, 55, 1600 block of Papillon Street, North Port. Charge: trespassing. Bond: $500. € Treme Peterson, 31, 8600 block of Gaillard Avenue, North Port. Charges: battery and intimidation. Bond: $7,500. The Venice Police Department reported the following arrests: € Sarah Davane, 22, 290 block of Washington Avenue, Englewood. Charge: possession of less than 20 grams of marijuana. Bond: $500. € Joseph Lemieux, 51, 600 block of Coquina Court, Nokomis. Charges: driving with a suspended license third of subsequent offense, and an open container of alcohol in a public place. Bond: $1,620. € Michael Martin, 34, of Indianapolis. Charges: fleeing or eluding police at a high speed, tampering of evidence, two counts of fraud, operating a motor vehicle without a license, possession of narcotic equipment and resisting arrest without violence. Bond: $29,620. „ Compiled by Alexandra Herrera and Liz Hardaway 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. SARASOTA COUNTY „ Thanks to the Conservation Foundation of the Gulf Coast, many properties „ big and small „ are protected. One of the most recent additions to the list is a 4.3-acre nature preserve on Little Sarasota Bay known as Bay Preserve. It features the former Burrowes-Matson House, a stately Federal-style mansion that is open to the public from 9 a.m. to 5 p.m. Monday through Friday and by appointment. The preserve is open to the public from 7 a.m. to 7 p.m. We are full tilt with our Youth in Nature program, Suzanne Gregory said. We provide Wow moments in nature to groups of kids that connect with us through our youth partners „ Laurel Civic Association, Boys & Girls Clubs, Girls Inc., Big Brothers Big Sisters of the Suncoast, Unidos Now, Alta Vista Elementary and Visible Men Academy.Ž For the rest of us, there is still plenty to do at the site, including wildlife observation from Honor T. Wamsler Wildlife Observation Platform, kayaking or canoeing on Little Sarasota Bay, picnicking beneath magni“cent live oaks more than a century old, touring the magni“cently restored old two-story home, seeing historic Florida cracker cottages, competing on the Bocce Court or playing chess and checkers at outdoor game tables on the site. People can enjoy the native ”ora and fauna and walk out on the lengthy dock for an extraordinary view up and down Little Sarasota Bay. Because of its proximity to Historic Spanish Point, you might see scullers practicing on the bay. Local teams launch to the south of Spanish Point. The property, including the Burrows-Matson House, was purchased from the Matson family in 2006 with a Florida Communities Trust grant to create public access to the bay and provide a headquarters for Conservation Foundation of the Gulf Coast. Both the Burrows and Dick and Cornelia Matson hoped to preserve their land for future generations. According to the website, Elsa Scherer Burrows donated her familys land to create Oscar Scherer State Park in honor of her father and the Matsons helped create Bay Preserve.Ž The Conservation Foundation is a private, not-for-pro“t organization. Its goal is to provide environmental experiences.Ž During the summer months, while the land is used extensively for a variety of youth camping experiences, families and individuals are welcome to experience the lush setting that is open weekdays from 9 a.m. to 5 p.m. Admission is free. Each fall, there is a Fall Family Festival and then monthly events throughout the fall, winter, spring seasons. These include bocce, childrens playground activities and the great lawn for picnics and play. Visitors are welcome to launch their kayaks or small boats for “shing or simply to enjoy the views of the mangrove islands on the bay, variety of wading birds plus game “sh such as young tarpon and snook that may be hiding in the mangrove areas for self-protection while they are young. The site, like Historic Spanish Point and other historic sites, can be rented for weddings and other special events. The foundation, with a grant from the Gulf Coast Community Foundation, also funded the property at the northwest corner of the intersection of U.S. 41 Business and West Tampa Avenue in Venice. Today known as Michael Biehl Park, it is adjacent to Venice Theatre and serves as a connector to Venetian Waterway Park. It was named for a local philanthropist. Neither of these properties is large yet they each serve to demonstrate the importance of transforming a vacant or underused site into a place where people can visit, rest and have fun. Parks and natural areas in our communities provide places to gather, make them more attractive, help increase the value of surrounding lands, and spur economic development and tourism.Ž The foundation is working to preserve special natural lands and waters in Manatee, Sarasota, Charlotte and Lee counties. To date, it has saved 9,769 acres across 36 properties. Cornelia Matson, a member of the foundations advisory board, chaired the annual Palm Ball in February to raise funds for the foundation. The annual event was held at Bay Preserve, where she used to reside. Bay Preserve, just north of Historic Spanish Point, is at 400 Palmetto Ave., Osprey. Admission is free. The site is open weekdays from 9 a.m. to 5 p.m. There is no admission charge. The property also is available for rent for private gatherings such as weddings. For additional information or to learn how you can help, contact Gilly Francis at 941-468-0611.Email: kcool@venicegondolier.comOld preserve might be new to someBy KIM COOLSTAFF WRITER

PAGE 10

The Sun /Saturday, July 7, 2018 www.yoursun.com E/N/C Page 11 STATE NEWSTALLAHASSEE „ As calls grow for state action to deal with toxic algae blooms in Southeast and Southwest Florida, the U.S. Army Corps of Engineers announced funding is in place to speed repairs to the Herbert Hoover Dike around Lake Okeechobee. The Army Corps Jacksonville of“ce said Thursday that $514.2 million is heading toward repairs of the dike, which is basically a 30-foot-high earthen structure that surrounds the lake. An overall $17.4 billion in funding for the Corps includes additional money for beach restoration and coastal ”ood control in Florida. Gov. Rick Scott and other state and federal of“cials from Florida have been clamoring for increased funding for the dike project, which had been scheduled for completion in 2025. The state approved $50 million in each of the past two years to speed up the federal project, which, with the newly announced money, is now expected to be done in 2022. The dike money has become a political issue as Scott challenges U.S. Sen. Bill Nelson, D-Florida., in November. Through his campaign, Scott took the opportunity of the Army Corps announcement to criticize Nelson. In April 2017, I announced my goal of “xing the Herbert Hoover Dike by 2022,Ž Scott said in a statement from his campaign. Im glad to see that Bill Nelson “nally supports my plan.Ž Nelson, who in May 2017 was among Florida lawmakers pushing legislation to speed Everglades-restoration projects, spent Thursday in Fort Myers and Stuart talking about the algae issue and in a tweet called the Army Corps new dike timeline huge news.Ž The repairs are considered an essential step in allowing the lake to hold more water, which would reduce the need for discharges into the St. Lucie and Caloosahatchee river estuaries to the east and west. Residents on both coasts blame polluted water releases from the lake for what has become an annual summer outbreak of toxic algae blooms in the rivers. U.S. Rep. Tom Rooney, R-Florida., tweeted that fast-tracking the dike repairs is great news for FL waterways.Ž U.S. Rep. Brian Mast, R-Florida., said the funding clears the deckŽ for of“cials to focus on other efforts to improve South Florida waters, including a planned reservoir in the Everglades Agricultural Area that is also aimed at helping prevent harmful discharges into the waterways. On Thursday, state Rep. Heather Fitzenhagen, R-Fort Myers, wrote a letter to Scott requesting a state of emergency in the Lee County area due to red tide and blue-green algae blooms in the Caloosahatchee River and along the Southwest Florida coast. We must warn our residents and unsuspecting tourists of the potential risks of swimming, “shing, consuming “sh caught from the Caloosahatchee or the Gulf waters and of any other recreational water sports during this outbreak,Ž Fitzenhagen wrote. Former Miami Beach Mayor Philip Levine, who is running for the Democratic nomination for governor, on Friday urged Scott to issue an executive order hiring companies to remove algae on the lakes surface. The dike repair money is part of $3.348 billion in federal disaster recovery funds the Jacksonville of“ce is getting to reduce ”ooding risks in Florida, Puerto Rico and the U.S. Virgin Islands. Florida is expected to see about $815 million of the federal money, with the bulk „ more than $2.5 million „ headed to hurricane-ravaged Puerto Rico. Florida is also getting money for coastal ”ood risk management in various areas, including Miami-Dade County, $158 million; St. Johns County, $36.8 million; Palm Beach County, $25 million; St. Lucie County, $20.3 million; Flagler County, $17.5 million; and Manatee County, $14.3 million. Also, federal beach-hardening projects in Brevard, Broward, Duval, Lee, Nassau and Sarasota counties will each get $2 million.Dike repair money coming amid algae woesBy JIM TURNERNEWS SERVICE OF FLORIDA MORE HEADLINE NEWS FROM AROUND THE STATESinger Chris Brown arrested for felony batteryWEST PALM BEACH (AP) „ Singer Chris Brown walked off stage after his concert in Florida and into the hands of waiting sheriffs deputies, who arrested him on a felony battery charge and booked him into the Palm Beach County Jail. A sheriffs spokesperson said the entertainer was released after posting $2,000 bond on the battery charge issued by the Tampa Police Department. No details about the allegations in the arrest warrant were immediately available. The 29-year-old entertainers record of violence includes a guilty plea to felony assault for beating up his then-girlfriend Rihanna in 2009 and a 2016 arrest on a charge of assault with a deadly weapon. Hes currently in the middle of his Heartbreak On A Full Moon Tour.Officers punished for drinking during Hurricane IrmaNORTH BAY VILLAGE (AP) „ As Hurricane Irma approached Florida last year, not everyone was scrambling to get ready. An internal affairs report shows some members of the Landfall TeamŽ in North Bay Village remained at city hall, drinking beer and talking football. According to the records obtained by the Miami Herald, unit shift commander Lt. James McCready gave of“cers permission to drink, putting a cooler on a conference room table and then blocking a surveillance camera with a plastic cup. The party continued on Sept. 9 as calls came in and the weather worsened. Of“cer Walter Sajdak walked in on them after midnight and later reported it to a superior of“cer. Six of“cers admitted to violating a policy of drinking on the job. They received letters of reprimand and forfeited accrued time.Police: Fireworks explosions kill in Florida, South CarolinaCHERAW, S.C. (AP) „ A Florida teenager has died in a “reworks explosion, while several other people have blown off their “ngers or injured their eyes. A Tampa police statement Friday says 16-year-old Joseph King was holding a “ring tube and trying to launch a mortar when it exploded late Thursday night. He died early Friday morning at Tampa General Hospital of injuries to his chest and hand. In Cheraw, South Carolina, police said 24-year-old M.C. Gallion III died when a “reworks tube he was holding exploded in his hands and injured his chest Wednesday night. Other “reworks injuries are being reported around the nation after the Fourth of July holiday. In Broward County, a mans hand was partially amputated when the “rework he was holding exploded. In Pompano Beach, one man who may have been holding an M80 explosive blew off his “ngers and suffered an eye injury, while another man who lit the “rework suffered burns to his hands. And in Maryland, a man severely injured both hands while trying to launch a mortar during an outdoor party.2 sunbathers run over by car at beachNEW SMYRNA BEACH (AP) „ Authorities say a car ran over two sunbathers at a Florida beach. The Daytona Beach News-Journal reports that the injuries occurred Thursday on New Smyrna Beach. Volusia County Beach Safety Ocean Rescue says a 78-year-old man apparently suffered a medical episode, causing him to lose control and hit the two people. A passenger in the vehicle managed to grab the wheel and turn the car back onto the main driving lane. The injuries to the two sunbathers werent considered life-threatening. Specializing In...Annual Rentals€ Venice Gardens Duplex, 2/1, Carport, Lanai, Lake View..................................................... $900 mo € North Port Home, 3/2/2, Cathedral Ceilings, Pet Friendly ............................................. $1,250 mo € Venice Island Condo, 3/2, Lanai, Close to Beach .................................................................... RENTED € Jacaranda West Home, 2/2/2, Screened Lanai ....................................................................... RENTED € Venice Island Home, 3/2, private pool, pet friendly, close to beach .......................... $2,200 moLET US MANAGE YOUR PROPERTY € www.rentalcompanyofvenice.com Since 1991 € 941-484-7644 adno=54537294 adno=54536231 Voted Best Dental Implants 2017 3D Guided Dental Implant Placement Fixed Dentures € Same Day Crowns, Full Mouth Restorations € IV Sedation, Expert Teeth Whitening € Kybella Dr. Brent Beyer Dr. Charles DavisDr. Frank LewickiFacial Spa ServicesCall For Our Monthly SpecialNew Patients Welcome!1218 E Venice Ave., Venice, FL 34285941.488.1075www.venicedentist.com ADNO=54537419 deserves a breakEVERYONE ONE If youre responsible for helping a loved one recover at home from surgery, illness or injury, you know all too well these days are few and far between. Our respite / vacation program gives you the opportunity to take a break from these demands. Youll have the added peace of mind knowing they are receiving around-the-clock professional care. Whether you use respite care on a regular basis, or just for a special occasion, call to learn about our short stays and affordable rates. Call today.ManorCare Health Services Venice 1450 East Venice Avenue € Venice, FL 34292 941.486.8088 € manorcare.com/Venice 201 7 HC R He alth care LLC adno=54537424 2017

PAGE 11

Page 12 E/N/C www.yoursun.com The Sun / Saturday, July 7, 2018 LOCAL/REGIONAL NEWS LOCAL/REGIONAL NEWS VISIT US ONLINE: LARGEST USED CAR & TRUCK DEPARTMENT IN SW FLORIDAHighway 70 ArcadiaAll stores available at one convenient location1-800-880-3099Hours:Thurs-Friday 8am-7pm Saturday 8am-5pm Sunday ClosedVisit us 24/7 on the web atwww.DesotoAutomall.com* Prices include all factory rebates. Cheaper In The Country Cheaper In The Country HUGE INVENTORY + HUGE DISCOUNTS = AWESOME DEALS! NEW 2018 FORD EXPLORER BASE FWD $ 28,988 SALE PRICESTOCK#18T246 NEW 2018 RAM 1500 TRADESMAN CREW CAB $ 28,965 SALE PRICESTOCK#18DT122 NEW 2018 JEEP COMPASS LA TITUDE $ 21,988 SALE PRICESTOCK#18JT208 NEW 2018 FORD ESCAPE S FWD $ 20,488 SALE PRICESTOCK#18T017 NEW 2019 JEEP CHEROKEE LA TITUDE $ 22,467 SALE PRICESTOCK#19JT001 NEW 2018 FORD ECOSPORT S FWD $ 18,488 SALE PRICESTOCK#18T260 NEW 2017 DODGE CHARGER SXT RWD $ 27,988 SALE PRICESTOCK#17D254 NEW 2018 FORD FOCUS S FWD $ 14,988 SALE PRICESTOCK#18F103 NEW 2018 DODGE GRAND CARAVAN SE NEW 2018 JEEP RENEGADE LA TITUDE $ 22,988 $ 20,688 SALE PRICE SALE PRICESTOCK#18DT136 STOCK#18JT253 NEW 2018 FORD F-150 XL RWD NEW 2018 FORD FUSION SE FWD $ 25,588 $ 21,388 SALE PRICE SALE PRICESTOCK#18T034 STOCK#18F245 In The Cheaper Country In The Cheaper Countryadno=718444

PAGE 12

CHARLOTTE OUR TOWN INSIDE: CLASSIFIEDS SATURDAY, JULY 7, 2018 YOU AUTO KNOWSeepage 4After weeks of summer vacation, heading back to school is rough enough for most kids. But its even worse for students who have to start a new year without the right school supplies. The Salvation Army of Port Charlotte is trying to make sure that no child in Charlotte County has to start their school year like this. Every summer the Salvation Army collects school supplies to be distributed to kids in the community. Last year we gave out 271 backpacks here. We probably did 325 backpacks through all of our partners,Ž said Salvation Army Social Service Director Cheryl Barbham. Families can register to receive their free backpack full of supplies during weekdays at the Salvation Army on 2120 Loveland Blvd., Port Charlotte, between 9 a.m. to 12 p.m. and 1 p.m. to 4 p.m. until July 20. To register, parents must provide a photo ID proving Charlotte County residence and the birth certificates of school-aged children. The Salvation Army will purchase supplies to fill backpacks for all registered students. Donations of supplies are accepted at the Salvation Armys Loveland location, and through a partnership with the Charlotte County Tax Collector. The Tax Collector also helps us fill the bags with school supplies and theyve been doing that for several years,Ž said Salvation Army Public Relations Director Colette Koltay. They are a big help along with the rest of our volunteers.Ž Backpacks full of supplies will be distributed from 9 a.m. to 4 p.m. Aug. 2. The Salvation Army is also offering a free community lunch as part of the event. I think its a big relief for families,Ž said Salvation Army Major Carla Binnix. Our supplies help meet that need for them and take away the stress.Ž Salvation Army offers free school suppliesBy RORY LANESUN INTERN The 2018 4th Fest took place at Laishley Park on Wednesday, July 4. Early in the day, families came to use the waterslides, rock climbing wall, bounce houses and splash pad. Later on, music was played by the Kate Keys Band, The Jack-Michael Band and The BoogieMen. The event was Sun, fun at 4th Fest SUN PHOTOS BY SEAN PORTER Easton Torrez, 14 months, plays at Laishely Parks splash pad during the 4th Fest in Punta Gorda. Benjamin Brumelle, 9, descends the rock climbing wall. Susie Cochran and Emily Panek celebrate their 4th of July at Laishley Park. Cindy and Masson Turley take their turn on the waterslide. Eight water slides, along with bounce houses, a rock climbing wall and other rides, kept families busy during 4th Fest at Laish ley Park.Some hometown cafs are much more than places to eat. Agnes and Andy Pace of Port Charlotte, both now 95, had long been breakfast customers at just that kind of place „ Port Charlottes Hometown Grill. They were regulars even before current owners Stephanie Lawrence and Gayle Fetherlin bought and later renamed it House of Subs. When Andy gave up driving six months ago, people stopped seeing the pair there every day, but the grills kitchen manager, Carrie Zeadker, continues to take them shopping and bring them in from time to time. It only made sense for her to do so on Andys July 2 birthday. What the Paces didnt know was that Lawrence had arranged a surprise party with 40 or 50 of their old Hometown Grill and House of Subs friends.Hometown Grill honors hometown heroBy SUE WADESUN CORRESPONDENT SUN PHOTOS BY SUE WADE Andy Pace catches up with another member of the Breakfast GangŽ„ Bob Schrock of Port Charlotte, a 92-year-old World War II veteran of the Pacic theater. Hometown Grill kitchen manager Carrie Zeadker escorts Andy Pace around to greet all his birthday guests.

PAGE 13

Page 14 C www.yoursun.com The Sun / Saturday, July 7, 2018 OUR TOWN 2Local restaurants deal with seasonality differently. A handful choose not to “ght it and simply go off on vacation. Some “nd astoundingly different ways to sweeten or otherwise punch up business. And many roll out BOGOs and specials. This can be an especially “ne time to dine.Summer siestasJust when we had a prayer of getting into popular restaurants without a reservation or a queue, what do they go and do? Take a summer break. So, bid arrivederci to lunch at Carmelos Italian Ristorante in Punta Gorda (theyre still open for dinner). Lunch will start again in their spiffy new location on West Retta Esplanade. Taste of Europe Bistro in Port Charlotte closed July 3 and reopens July 24. Placida Grill in Englewood is closed for the month of July. And Zozo Breakfast Caf in Port Charlotte will close from July 12 through July 17.Sweet symbiosis Krista Madden and Jess Smith have a lot in common. Both are inventors, for one. Madden never liked the slightly sour taste of cheesecake, so she invented her own uniquely sweet and creamy alternative like no other. When Smith went vegan „ no animal products „ what she craved most was a doughnut. So, she invented her own vegan alternatives like no others. According to Smith, Baking is science, but vegan baking is mad science.Ž Stir the two together, and youve got a madly addictive little bakery in Port Charlotte. Smith had a license, but no storefront, and ran herself ragged for six months delivering her Ciambella Vegan Donuts from Naples to Sarasota. The name Ciambella is homage to my father and my Italian heritage,Ž she explained. It means doughnut in Italian. I wanted to open my own place one day, but startup is hard. Then people started recommending that I talk to Krista.Ž Turns out that Madden was eager to give another licensed baker the startup help that she could have used four years ago herself. Ever since Madden paid it forward last month by opening her space to Smiths business, the place has been ”ooded with customers who cant leave without a bagful of vegan delights like Nutella Bella cinnamon rolls and Key Lime Berry Brles, or cheesecake slices and cannolis. Kristas Cheese Kakery ($), 941-235-8570, 3036 Tamiami Trail, Unit B, is open Tuesday to Friday 11 a.m. to 6 p.m., Saturday from noon. Ciambella Vegan Donuts are for sale Tuesday, Wednesday, Friday and Saturday.Now theres an ideaƒA roomful of grinning amateur cooks, each brandishing a freshly sharpened chefs knife and a glass of wine. No one ever accused Chef Bob Moltzan of timidity. The master of varied specials and menu items has added cooking lessons to his repertoire. On July 10, from 6 to 7:30 p.m., for $20, hes hosting the “rst in a series of monthly classes „ this one, in basic knife skills „ at Tapas 1 in North Port. Moltzan even offers to sharpen your knife for free, given advance notice. Tapas 1 ($-$$), 941-8763404, 1083 N. Toledo Blade Blvd., is open Wednesday and Thursday 5 to 9 p.m., Friday and Saturday to 10 p.m., Sunday brunch 11 a.m. to 2 p.m.BOGOs, two-fers and birds, oh myDays of the week go wildly alliterative with specials every summer around here. Monk“sh Mondays, Tripe Tuesdays, Wasabi Wednesdays, Thrifty Thursdays, Fishy Fridays, Soybean Saturdays, Sardine Sundays, you get the idea. Among the real offers are 88 Keys Floridas three Sunset Specials courses for $25, Tuesday to Thursday from 5 to 6:30 p.m., and two-for-$35 Tuesdays at F.M. Dons in Punta Gorda; two for $30s at Tapas 1 in North Port and Prime Serious Steak in Port Charlotte; two for $25 at Donatos in Port Charlotte; two for $25 and buy a large, get a large at Luigis in Port Charlotte; special The GiftŽ BOGO menus at Italia and River City Grill in Punta Gorda, and midweek entre, pasta and wine specials at Carmelos ; a lineup of $7.95 early bird dinners „ including salad, potato, veggie and dessert „ from 2 to 5 p.m. at that Port Charlotte king of all specials, All-Star Sports Grill ; and daily specials at Zios Twelve 21 in North Port.Burgr Bar, more than burgersPunta Gordas Harbors Hottest Burger-winning Burgr Bar has a lineup of specials having absolutely nothing to do with ground beef „ Margarita Monday, Taco Tuesday, Wacky Wednesday all-day breakfast, seven-hourbraised pork osso bucco and risotto Thursdays, Fish Friday, and prime rib dinner every Sunday. Behind all this bounty is new chef/manager Chris Mandile whos spent the better part of his life running delis and restaurants from Needham, Massachusettes, to St. John, U.S. Virgin Islands, where he thrived for a decade until the island was ”attened by hurricanes last fall. Said Mandile, I want people to know they can come here and not just have a burger. We serve breakfast every day from 7 a.m.-2 p.m., and if you want a burger for breakfast, I wont say no. We also have seared steak, ahi tuna and grilled marinated chicken breast. They arent on the menu yet, but we have them all the time.Ž Burgr Bar ($-$$), 941-6558050, 317 Tamiami Trail, is open Sunday to Thursday 7 a.m. to 9 p.m., Friday and Saturday to 10 p.m. Send restaurant and bar news and recommendations to columnist Sue Wade at suewade47@aol.com. Average price ranges are $ = inexpensive (under $10), $$ = moderate ($11-$30), and $$$ = pricey (over $30), including tip and beverage.How they spend their summer vacations; Creative ways local restaurants handle the offseason SUN PHOTO BY SUE WADEJess Smith of Ciambella Vegan Donuts, with her Pink Lady, and Krista Madden, with her chocolate-strawberry cheesecake cannoli „ the best of two worlds at Kristas Cheese KakeryPHOTO BY KIM CLARKChef Bob Moltzan is welcoming students to a class in basic knife skills at Tapas 1 on July 10.SUN PHOTO BY SUE WADEChef/manager Chris Mandile and chef Hector Romero man the Burgr Bar kitchen.SUN PHOTO BY SUE WADEBurgr Bars breaded pork tenderloin special, on a brioche bun with lettuce, tomato, pickle, onion and chipotle mayo. SueWADECOLUMNISTTHE SCENE 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=720054adno=50538247 Convertible Top InstallationConvertible Top Installation and Seat Upholstery All Years 5530 Independence Court Punta Gorda, FL 33982941-639-0437www.hydroe.com adno=50538223 adno=50538323 Buy 1 Menu Item and Get 2nd Menu Item FREE!Limit 1 coupon per person per day. Free item of equal or lesser value. Cannot be combined with any other o ers or discounts. Expires 7/31/18. Good at North Port and Port Charlotte Moes.KIDS EAT FREE TUESDAYSKids age 12 and under get a FREE kids meal with purchase of an adult combo all day Tuesday! Limit 1 free kids meal per combo.MOES CATERS ANY EVENT! Let us cater your next “ esta! 239-384-3387 or order online at moes.com/cateringMonday-Saturday 11am9pm Sunday 11-8SENIOR SUNDAYS! Seniors (age 60+) get 25% OFF all day SUNDAYS!ALWAYS FREE CHIPS and SALSA!NORTH PORT5668 Tuscola blvd. North Port, FL 34287 941-564-8024PORT CHARLOTTEShoppes of Port Charlotte 1804 N. Tamiami Trail, Unit E-1 Port Charlotte, FL 33948 941-979-5167 BUY 1 GET 1 FREE!

PAGE 14

The Sun /Saturday, July 7, 2018 www.yoursun.com E/N/C Page 15 OUR TOWN 3 Lincoln 7110 S. Tamiami Trail € Sarasota www.MazdaofSarasota.com www.EdHowardLincoln.net941-924-6700 7048 S. Tamiami Tr. € Sarasota 1/4 Mile South of Stickney Point Rd. on Business 41 ED HOWARD ED HOWARD 941-921-4402All Prices Plus Tax, Tag, and $799 dealer fee. Expires 7/30/18. ED HOWARDS WHOLESALE TO THE PUBLICŽ LAST CHANCE TO SAVE! DEALS OF THE WEEK ONLY 23K MILES, NAVIGATION, ONE OWNER $ 23,999 $ 23,950 $ 5,495 NOW! 2013 SMART FOUR-TWO # M18096C $ 12,999 NOW! 2016 FORD FUSION SE # M18126A $ 10,950 NOW! 2011 BUICK LACROSSE CXS # LA5616B $ 13,950 NOW! 2013 LINCOLN MKZ HYBRID # L8505PA $ 19,999 NOW! 2014 CHEVY TRAVERS LTZ # M16675B $ 16,450 NOW! 2015 MAZDA CX-5 GR. TOUR. # M8527P $ 9,950 NOW! 2010 FORD EDGE LIMITED # L18222A $ 23,799 NOW! 2015 FORD EXPEDITION # MA5600A $ 13,950 NOW! 2012 LINCOLN MKX # L17556A $ 37,450 NOW! 2016 LEXUS RX 350 # LA5626A $ 10,950 NOW! 2012 LINCOLN MKZ # LA5556B $ 10,450 NOW! 2011 BMW 128i CONVERTIBLE # M8522P $ 12,950 NOW! 2012 LINCOLN MKS # L17611A $ 19,999 NOW! 2016 MAZDA CX-5 GR. TOUR. # M17439A $ 7,950 NOW! 2012 TOYOTA PRIUS # LA5615A 2017 FORD MUSTANG 2015 FORD EXPLORER XLT SAVE $6,000 SAVE $2,500 SAVE $3,000 SAVE $3,000 SAVE $3,500 SAVE $4,000 SAVE $3,500 SAVE $3,000 SAVE $3,000 SAVE $4,000 SAVE $5,000 SAVE $4,000 SAVE $2,500 SAVE $3,500 SAVE $3,500 SAVE $4,000 SAVE $5,000 #M18235 #L8523P NOW! NOW!13K MILES, CUSTOM SPORT PKG, CLEAN HISTORY LOADEDadno=54539167

PAGE 15

Page 16 E/N/C www.yoursun.com The Sun / Saturday, July 7, 2018 4OUR TOWNWHEELS Dear Car Talk: I have a 2017 RAM 2500 four-wheel-drive truck that started emitting a whining sound. I took it in to the dealer, and after two weeks they called and said that several techs drove my truck all over town and did in fact hear the whining, but in their opinion it is normal for those heavy-duty differentials.Ž I bought the vehicle new, and it has just 11,800 miles on it. It started making the noise only about 3,000 miles ago. Should I accept their opinion, or take it for a second opinion? Have you ever heard of such a thing? „ Joaquin Oh, Ive heard of such a thing. And I know exactly what it is: Its worn or mismatched ring-and-pinion gears in the differential. Its a common problem in older vehicles. The differential will make a whining or howling noise either on acceleration or on deceleration. Rarely on both. But we usually dont see it until the car gets to 90,000 or 100,000 miles. And once the noise starts, it tends to drive the owners of those vehicles cuckoo. Since youre writing to me, Im going to assume you have now met that de“nition. Assuming that all of your differential ”uid didnt leak out, it shouldnt happen on a brand-new truck, Joaquin. And while its possible that all 2017 RAM 2500s have whining differentials (and if they do, I think the public would like to know about it), its more likely that yours is faulty. Heres what you should do: Go back to the dealer and ask him if its his opinion that they all do this.Ž If he says yes,Ž ask him to take a ride with you in another RAM 2500 that he has on the lot. Differential whine not typical in brand-new trucks RayMAGLIOZZICAR TALK COLUMNIST This particular sports car was a surprise birthday gift from Bernie Krueger to his wife, Jean, in December 2005. He was looking on the internet for something unusual to get her and found it for sale by the original owner who lived in Placida/Cape Haze, relatively near their home in Port Charlotte. Bernard drove there, met the owner who impressed him and, after seeing maintenance records, did a thorough inspection using his years of mechanical experience. He then made a deal to become the new owner. While driving it home, this former owner of a half-dozen muscle cars including a 1966 GTO, a 1969 Dodge Dart GT, a hot 73 Pontiac Formula 400 Firebird plus a 1965 Ford XL 500 Galaxie found out how much fun the little Miata was. When Jean “rst rode in it topdown, she came to the same conclusion. This couple and their two children moved to Florida in June 2003 after Bernie retired from completing 24 years with AT&T Bell Labs in Jackson, New Jersey. Jean, Bernies wife of 30 years, worked as a cardiac critical care registered nurse at a local hospital here for “ve years. Currently shes employed in the home health “eld. As for the children, Alissa is “nishing nursing school this semester. Their 28-yearold son Brandon is a journeyman electrician with the International Brotherhood of Electrical Workers. Between them Bernie and Jean are grandparents of Lynelle, 6, also Kahila, 4, plus one step-grandson, Leon, 8. Back to the Miata, nicknamed The Road Warrior,Ž Bernie, being its co-owner, has since upgraded its suspension, springs, shocks, sway bars, special wheels and tires plus a SCCA approved 3-point roll bar. In the near future hell install new tie rod ends, ball joints, wheel bearings and shock bump stops similar to racing Miatas. Hes already improved the fuel-injected 1.8 liter engine up to 150 horsepower with low restriction components, air “lter to make it breathe better, adding some more power as well as a real purr from its exhaust. An enlarged custom aluminum radiator controls the coolant at all times. The above, plus a factory “vespeed tranny, makes for a sleeperŽ on straight or Much loved 1999 Mazda Miata PHOTO PROVIDEDStanding in the courtyard of a Navajo Reservation called Four corners Monument where you can stand in 4 states (Utah, Colorado, New Mexico and Arizona) at same time are Bernie & Jean Krueger, owners of the 1999 Mazda Miata MX5 Roadster. SUN PHOTO BY LEE ROYSTONRare Emerald Green Mica 1999 Mazda Miata Roadster owned by Jean and Bernie Krueger of Port Charlotte. Note special wheels and tires of the MX5 Series as marked on vehicle. SUN PHOTO BY LEE ROYSTONNational Collector Car Appreciation Day show will be held at Muscle Car City, July 13 from 9 a.m. to noon. Everyone is welcome with any collector type car/truck/motorcycle at no cost. Pictured here with event coordinator Don Royston are Muscle Car City General Manager April Patchell with her sons Zachary and Zander, and Dick Patterson, owner/self-restorer of the 1957 Corvette.National Collector Car Appreciation DayROYSTON | 5 RAY | 5 Praise AUTOMOTIVEComplete Auto Service up to 5qts 5W30 synthetic blend) Tire Rotation 24 Point Inspection $41.95 Value for $21.95 Prices Subject to Change Cartridge “ lter$2 extra $ 20 OFFMV-52701 LUBE OIL & FILTER CHANGE 473-14942769 Worth Ave., Englewood, FLA/C Experts Brake Service Software Updates Alignment Service Computer Diagnostics Steering & Suspension adno=54538820 adno=720058 adno=50536348 LEASE YOUR HEARING AID€ Affordable $19 69 a month per aid€ Free batteries € 5 year loss & damage coverage € 5 year warranty € Replaced every 5 years € Purchase at any timeCall 627-04643095 Tamiami Trail, Unit B Port Charlotte, FL(between Olean & Elkcam Blvds)HEARING HEALTH CARE CENTERSwww.eartronics.comDr. Robert HooperBoard Certi“ ed Doctor of AudiologySince 1975 14 Day Risk Free Trial adno=50538176DONATIONS NEEDED! Your donation makes a big di erenceŽ Please Donate Clean, Usable Items. Call to schedule a pickup for large Furniture & AppliancesNow accepting pick up in Arcadia. All money received from donations in Arcadia will be utilized to assist DeSoto County residents in need. Charlotte County to assist people in need in Charlotte County.(941) 637-1981 (941) 460-3638SALVATION ARMY THRIFT STORES 1048 Tamiami Trail, Punta Gorda 3325 S Access Rd EnglewoodOpen: Mon. Sat. 9am 5pm Open: Tues. Sat. 9am 5pm

PAGE 16

The Sun /Saturday, July 7, 2018 www.yoursun.com E/N/C Page 17 5OUR TOWNJeep calls it the fastest and most powerful SUV in the world. The 2018 Grand Cherokee Trackhawk does have an insane 707 hp engine and top track speed of 180 mph. And it comes with a launch-control button and 0-60 mph time of 3.5 seconds. Jeep borrowed its supercharged 6.2-liter Hellcat engine, good for 645 pound-feet of torque, from the muscular Charger/ Challenger cousins and dropped it into the Grand Cherokee. The result was a thrilling, neck-jarring straightline speed to 60 in 3.5 seconds „ or less „ and a quarter-mile in 11.8 seconds. Thatll run down anything in its class „ Porsche Cayenne Turbo, BMW M-Class and Mercedes AMG „ and will send many sports cars limping home, too. Trackhawk looks menacing enough, with its racy fascia and heat-extracting hood scoops. Fog lights were removed and replaced with additional air intakes. Quad exhaust tips belch out the sounds, and SuperchargedŽ badges mark the door wall and sills. Inside, a flat-bottom wheel and swaths of carbon fiber affirm its identity. So lets cut to the chase: Put it in Track mode, plant your left foot firmly on the brake pedal and press the launch button in the center console. The brake pressure builds and the engine revs to 2,000-plus rpm, then a new torque reserve system holds that rpm while allowing it to build additional boost. Now, with your right foot, press the accelerator to the floor and free the brake. The front end lifts up, your head pulls back and you let out a woohoo! (For the record, this should be done on a track, with a helmet.) Trackhawk times are said to top the Grand Cherokee SRT by a full second on 0-60 and the quarter mile. Power gets distributed by Jeeps TorqueFlite 8-speed transmission which is capable „ in Track mode „ of shifting in microseconds. Torque split is flexible, sending 60 percent to the rear in Auto mode but keeping a 50-50 split in Track mode. Now big power needs big brakes and Trackhawk has the largest brakes ever planted on a Jeep: 6-piston Brembo brakes with monster 15.4-inch rotors up front, 4-piston in the rear, all with yellow calipers. Trackhawk, not unexpectedly, lags in one competition: fuel economy. EPA figures put it at 11 mpg city, 17 highway for a combined 13 mpg. Being the fastest SUV doesnt come cheap. But, other than being thirsty, the Hawk behaves reasonably well as a daily driver. While a bit stiff, the Bilstein adaptive system keeps the ride comfortable on most surfaces. The supercharger doesnt whine as much during regular driving. And, five drive modes accommodate most any condition. Beyond Auto and Track „ which adjusts suspension, steering and torque „ other modes include Sport, Snow and Tow. Trackhawk has all the space for passengers and cargo as the regular Grand Cherokees, plus a towing capacity of 7,200 pounds. An 8.4inch Uconnect touchscreen is one of the best in the industry, and it features performance pages to monitor your exploits at the track. It is well equipped with standard safety equipment, too, including adaptive cruise with forward collision warning and braking, blind spot and cross traffic monitors. A Jeep spokesperson couldnt provide early figures, but said Trackhawk sales are expected to be stoutŽ in this first full year of production. Not bad for an $86K SUV with an options list that can quickly jack up the sticker to $100K. Consider a fully leather-wrapped interior ($4,995), rear-seat dual-screen DVD player ($1,995), Harman Kardon sound system with 19 speakers and 825-watt amplifier (another $1,995), and dual-pane sunroof with suede headliner ($2,095) and you get the picture. Guess thats life in the fast lane.Jeeps GC Trackhawk soars into Hellcat partyBy BARRY SPYKERTRIBUNE NEWS SERVICE TNS PHOTOThe 2018 Jeep Grand Cherokee Trackhawk SUN PHOTOS BY LEE ROYSTONView from drivers seat of the 1999 Mazda Miata Powerful DOHC, 4 cylinder engine of 150+ HPcurved roads. Best of all this baby has cold A/C. Bernie and a local gentleman named Jack Dahlman started the Gearheads Miata Club in 2010, different from the other Miata clubs as this group of owners like to turn wrenches and personally modify, repair and install special equipment. The clubŽ is very informal with no of“cers, nor dues yet their camaraderie is very evident when they get together in Florida or at Miata events in other states like North Carolina, Virginia, Tennessee. They tour throughout the Smokey Mountains and really love those curvy roads. Owners aged 20 through 70 participate often. The Kruegers have driven theirs around the Sebring track and attended the gigantic Miata club event in a Daytona get-together where the Kruegers were awarded a plaque. They have driven in 16 states on tours and one big meet where 600 Miatas were on display proving their loyalty to the brand and dependability of the drive trains. Bernard can attest to that as theirs has 171,000 miles, doesnt burn oil nor has been overhauled. Wow! While interviewing him he wanted me to inform readers he grew up and was educated in Brooklyn, New York, then spent six years as an engineer aboard a destroyer thus working on cars comes naturally. He has an important position with Florida SouthWestern State College (formerly Edison College) in Punta Gorda as facilities manager, a job hes proud of. Look for them out and about at auto-related events such as the National Collector Car Appreciation Day, 9 a.m. to noon July 13 at Muscle Car City where everyone is welcome. Don Royston is president of the Vintage (formerly Veteran) Motor Car Club of America SW Florida Region and may be reached at 941626-4452 or leekr42@ embarqmail.com.ROYSTONFROM PAGE 4Im guessing that the other new RAM 2500 you drive wont have a differential whine. In which case, they dont all do that. And RAM owes you a differential. If the other RAMs you drive do make a whining sound, then next time you should test drive a Ford, Chevy and Toyota to see if they also all do that (hint: they dont), and buy one of those instead. Be polite but “rm. I think theyre trying to get rid of you, when the right thing to do would be to “x your brand-new truck, which has a warranty for exactly this reason. Good luck, Joaquin. Wait! Dont buy another car without the mechanics checklist thats included in Tom and Rays pamphlet How to Buy a Great Used Car: Secrets Only Your Mechanic Knows.Ž It will help you get a good used car and avoid the clunkers. Send $4.75 (check or money order) to Car Talk/Used Car, 628 Virginia Drive, Orlando, FL 32803. Got a question about cars? Write to Ray in care of King Features, 628 Virginia Drive, Orlando, FL 32803, or email by visiting the Car Talk website at www.cartalk.com.RAYFROM PAGE 4 2018 JEEP GRAND CHEROKEE TRACKHAWKBase Price: $85,900 As tested: $101,555 (with full leather interior, dual-screen entertainment system, 19-speaker Harman Kardon sound, dual-pane sunroof) Whats all the excitement about? The new Trackhawk is billed as the fastest and most powerful SUV in the world Powertrain: 707-hp, 6.2-liter supercharged engine mated to 8-speed TorqueFlite automatic engine with launch control feature Hows the performance? Crazy fast: 0-60 mph in 3.5 seconds, quarter-mile in 11.8 What about fuel economy? Did you have to ask? EPA-rated at 11 mpg city, 17 mpg highway; combined 13 mpg UPCOMING EVENTSToday: 4 to 8 p.m. Cruzin on Dearborn, W. Dearborn St., Englewood, Open to all cars and trucks, 50/50 raffle and gift certificates. Music by Randy Wright of Toms Traveling Tunes. Info 941-380-0650. Tuesday: 4 to 7 p.m. Free open cruise-in Montys Restaurant, 2515 Tamiami Trail, Punta Gorda. (Between Advance Auto Parts & Dunkin Donuts) assisted by the Vintage (formerly Veteran) Motor Car Club of America SW Florida Region. Open to all collector type cars/truck/motorcycles including modified. BOGO meal to car show participants. Information: Lee 941-626-9359 Friday: 9 a.m. to noon. Collector Car Hobby biggest day is here. National Collector Car Appreciation Day, as proclaimed by the U.S. Senate eight years ago, at Rick Treworgy and daughter April Patchells Muscle Car City, 10175 Tamiami Trail, Punta Gorda. Assisted by the Vintage (formerly Veteran) Motor Car Club of America, SW Florida Region. No need to preregister, simply arrive in any collector type car, truck or motorcycle including modified to show your pride in this great hobby! No fee, trophies to be awarded, DJ music by Randy Wright of Toms Traveling Tunes. Information Don or Lee Royston 941-626-4452 or 941-626-9359 or 941-575-5959 at the museum. Friday: 4 to 8:30 p.m. McDonalds Friday Night cruise-in, Promenades Parkside, Port Charlotte. Second Friday each month, 50/50 raffle, trophies and door prizes, All proceeds benefit Ronald McDonald House Charities. Music by Randy Wright of Toms Traveling Tunes. Info: 941-380-0650. Information for Collector Car Events: Larry Day of Lee County has cruise-in and show information from Naples to Sarasota and East coast. Access his website larrycruisinlistswfl.com for all the details. Also for similar but somewhat different hobby happenings log onto www.musclecarcity.net You may also contact the DJs: Tommy Brooks at 941-815-6204 or Randy Wright 941-380-0650 of Toms Traveling Tunes. Where Shopping Makes Cents charlottecountychamber.org adno=50538225 Board of County Commissioners … July 10, 9 a.m., Commission Chamber, Robert L. Anderson Administration Center, 4000 S. Tamiami Trail, Venice. Call 941-861-5344 … LIVE TV and Webcast Board of County Commissioners … July 11, 9 a.m., Commission Chamber, First Floor, Administration Center, 1660 Ringling Blvd., Sarasota. Call 941-861-5344 … LIVE TV and Webcast Englewood Community Redevelopment Area (CRA) Advisory Board … July 9, 1 p.m., Lemon Bay Park and Environmental Center, 570 Bay Park Blvd., Englewood. Call 941-473-9795 Historical Commission … July 11, 4:30 p.m., Historical Resources, 6062 Porter Way, Sarasota. Call 941-861-5481 Juvenile Justice Circuit Advisory Board … July 9, 1:30 p.m., Room 226, William L. Little Health & Human Services Center, 2200 Ringling Blvd., Sarasota. Call 941-861-2877 Keep Sarasota County Beautiful Volunteer Awards Recognition Subcommittee … July 11, 4 p.m., Chemical Collection Center, 8750 Bee Ridge Road, Sarasota. Call 941-861-5399 Lakewood Ranch Boulevard Groundbreaking … July 12, 9-10 a.m., North end of Lakewood Ranch Boulevard, Sarasota. Call 941-861-5000 Laurel, Osprey, Venice, Nokomis Community Health Action Team (LOVN CHAT) … July 13, 8:30-9:30 a.m., Venice Chamber of Commerce, 597 Tamiami Trail, Venice. Call 941-861-2779 North Port Community Health Action Team (North Port CHAT) … July 11, 4:30-6 p.m., North Port Police Station, 4980 City Hall Blvd., North Port. Call 941-861-2779 Parks Advisory and Recreation Council (PARC) … July 12, 2:30 p.m., Think Tank, Third Floor, Administration Center, 1660 Ringling Blvd., Sarasota. Call 941-861-0990 Planning Commission Public Hearing … July 12, 5 p.m., Commission Chamber, First Floor, Administration Center, 1660 Ringling Blvd., Sarasota. Call 941-861-5000 … LIVE TV and Webcast Sarasota Tree Advisory Council … July 12, 3:30 p.m., Conference Room A/B, Second Floor, Administration Center, 1600 Ringling Blvd., Sarasota. Call 941-861-0827 Stormwater Environmental Utility Advisory Committee … July 12, 10 a.m., Conference Room 3, Sarasota County Operations Center, 1001 Sarasota Center Blvd., Sarasota. Call 941-861-0900Keep light out of sight during sea turtle nesting season As summer approaches and trips to the beach become more frequent, Sarasota County is reminding all visitors and residents to keep light out of sight during sea turtle nesting season. The biggest threats to sea turtle cial lighting, beach furniture, coastal structures and indgestible plastic. Only one out of every 1,000 hatch lings will survive to adulthood, as each year thousands of hatchlings die from predation, exhaustion and starvation due to the disorientation Activities disruptive to sea turtles are prohibited during nesting season, from May 1 through Oct. 31. Here are some ways you can help sea turtles beat the odds: recreational items from the beach. beach so turtles have direct access into and out of the water. beach at night. marked nesting areas. guish or shield lights visible from the beach, or replace white incandeslighting with amber or red light-emitting diodes (LED) or low-pressure For more information call the Sarasota County Contact Center at 941-861-5000 or visit scgov.net. adno=54535862 2006-2017 DEBIT CARD 941-474-8626850 N. Indiana, Hwy. 776MON-SAT 7:30am-5pm CLOSED SUNDAYSR # 47220933www.OakFarmsNursery.com adno=54535321 20% OFFAll Plants 3 Gal. & UpOne Coupon Per TransactionMUST PRESENT COUPON AT TIME OF SALE. EXCLUDING SALE ITEMS, LANDSCAPE PACKAGES, TROPICAL FRUIT, CITRUS, SPECIALTY ITEMS AND BOUGAINVILLEASThank You Englewood For Voting Us #1 Plants!

PAGE 17

Page 18 E/N/C www.yoursun.com The Sun / Saturday, July 7, 2018 6OUR TOWNTwo of Bob Wasnos greatest passions are hockey and marine life. The FGCU marine biologist and Eagles assistant club hockey coach came up with an idea combining both and its drawn interest from the NHL as well as nationally. Wasno has turned broken hockey sticks into a Lincoln-Logs design that becomes an oyster hotel when placed under docks around Southwest Florida. Because oysters are such great water purifiers, the hotels „ or reef habitats „ are helping the mollusks multiply as well as clean up Southwest Floridas waterways. So far, Wasno and others have placed about 30 reef habitats using hockey sticks in Estero Bay, the backside of Fort Myers Beach, Little Hickory Bay and the habitats of Florida Keys with more to be placed in Matanzas Harbor. Wasno also is hoping local residents are willing to make a donation to have a reef habitat put under their docks. Its an environmental win-win. Because the hockey sticks have a carbon-composite material, they dont decompose when put into landfills. But when cut, configured and lowered into the water, as many as 400 oysters can live on the reef habitats. Its all Bobs idea, really,Ž said Michael Parsons, the facilities manager at FGCUs Vester Marine and Environmental Science Research Field Station in Bonita Springs. Bob was sitting with hockey players and they were lamenting broken sticks not being able to be used for anything. Bob recalled using large concrete pilings for artificial reefs. He said, If we can build these large ones, maybe we can build small ones with hockey sticks.Ž Wasno added, Befo re, the sticks would go from the rink to the Dumpster and from the Dumpster to the landfills. Now, our FGCU hockey players, who didnt know a lick about oysters other than theyre delicious with cocktail sauce, have also have learned theyre filter feeders.ŽThe amazing oysterOysters are best known for the beautiful pearls they produce. But their greatest gift is what they can do for the waters they live in. One oyster is capable of “ltering 50 gallons of water in a day. Oysters consume nitrogen-containing compounds (nitrates and ammonia), phosphates, plankton, detritus, bacteria and dissolved organic matter and remove them from the water. What is not used for animal growth is then expelled as solid waste pellets, which eventually decompose into the atmosphere as nitrogen. Its like a compost pile,Ž Parsons said. They create “sh food. Oysters have gills. Theyre invertebrates without heads. They “lter the particles out. If its edible, they eat it. If not, they bunch them together and that makes a bigger mass that is sedimented out.Ž Oysters help improve the clarity of water. When light penetrates, it helps the sea grasses while removing plankton and algae, Parsons said. This fascinates Wasno, who has a masters in environmental sciences and degrees in aquaculture and “sheries science as well as a secondary education teachers certi“cate. Wasno wrote a paper titled Investigation of Trophic Transfer from Oyster Reef to Predator Fish in Estero BayŽ that showed more than 52 percent of predator stomach contents came from signature species that hang around oyster reefs. For their senior project, marine science majors monitor growth of oysters. In these dead-end residential canals, the water gets stagnant,Ž Wasno said. If one of these oyster reefs holds 400 and they can “lter 50 gallons of water per day, thats 20,000 gallons. Thats why they can be valuable on clam farms. Theres loads of nutrients and algae, which suffocate the clams.Ž Hurricane Irma and all its fresh water killed many of the oysters, but theyre coming back. Were back into the salty water and this is the season where the oysters are spawning,Ž Wasno said.Jersey boys visit While Wasno spoke, a chop saw roared in the background as it cut hockey sticks to specs by members of the Central Regional High School hockey team from Bayville, New Jersey. They came down for a week of hockey training and team bonding and also went to work on the hockey sticks project. Central Regional coach Joe Pelliccio, a regular visitor to Fort Myers Beach, called Wasno one day about bringing his team down. For about 15 minutes, we talked hockey,Ž Pelliccio said. Then Bob said, Hey, Jersey, do you have a coastal area? Hurricane Sandy, thats where were from. And thats how this started.Ž Sandy slammed into the Jersey and New York coasts in 2012.Our kids are water kids, lifeguards. They also do a lot of charity work, food drives. They embrace community services.ŽThe boys created a construction line to make the reef habitats. Some measured and cut the sticks 20 inches by 40 inches because Wasno noticed most sticks broke at 41 or 42 inches. At various stations, workers drill into each end of the sticks, make 1-inch plastic spacers and thread the sticks through 900-pound mono“lament line. At another, they use plastic mesh thats wired and ties to the sticks to offer stability and protect smaller “sh. It takes about 12 sticks to make an oyster reef habitat, which stands about 18 inches high. Junior-to-be Danny Klutkoski said he and his teammates didnt think theyd be this close to the water or work on this kind of project. This is for real, this is a cause,Ž he said. This is real community service, giving back. I think weve learned a lot about sea life. I think were all enjoying it.Ž Anthony Mastriano, a junior-to-be, added, I think its really cool, were helping out the environment.Ž This also may turn into a way Wasno can recruit. Its so nice, Id love to come down and play hockey,Ž Mastriano said.National attention Wasno has had other visitors as well as donations and other inquiries. The American Collegiate Hockey Association wrote about Wasnos idea. Soon, he received inquiries from as far as Seattle. They have mussels that can grow on the sticks,Ž he said. The Florida Everblades „ who Wasno worked for as an off-ice of“cial for 15 years „ have been a big supplier of broken sticks while the Detroit Red Wings sent him a box. FGCU club hockey players called the NHL, which endorsed it as part of the leagues green initiative. NHL public affairs manager Paul LaCaruba challenged players to put a program together that could be promoted throughout the league and used by coastal communities. The program would include introductory ”iers, a unit construction manual and community meeting announcements for local rinks. When Wasno took his team to the ACHA Tournament in Columbus, Ohio this spring, the Eagles won their third national title. But coaches who approached him where more interested in the reef habitats. I had my FGCU badge on, but they didnt want to talk hockey,Ž he said. Instead, they asked, Would these things work in the Great Lakes for “sh?Ž Two eighth-graders from Houston visited so they could learn from Wasno how to make the oyster reef habitats. Locally, Fort Myers Beach of“cials are intrigued, Parsons said. FGCU club hockey players use their community service hours to make the reef habitats, Its part of a pilot program to introduce the student-athletes to the local environment and educational resources available at Vester Lab. In addition to Rink 2 Reef day, the student-athletes also learned about sea turtles, Calusa tribe „ The Shell IndiansŽ „, mangroves, “sheries, and many of the research projects here at the lab. Bonita Springs Eagle scouts and Naples Brownie scouts also turned the broken hockey sticks into projects. When we presented it to non-scientists, they loved the idea,Ž Parsons said. The website for the project is Rink 2 Reef. com. Wasno is amazed at how an idea for sustainability has received such attention. Its snowballed,Ž he said. Its a natural repurposing. Weve taken something that had become useless and was “lling up land“lls and turned it into something that helped students learn about the oysters role in the environment.Oysters find home on broken hockey sticksBy CRAIG HANDELNEWS-PRESS NEWS-PRESS PHOTO BY KINFAY MOROTICentral Regional High School hockey player Nick Bilinski, 14, celebrates building an oyster hotel from broken hockey sticks at the Florida Gulf Coast University Vester Marine and Environmental Science Research and Field Station in Bonita Springs recently. Th e Rink 2 ReefŽ program focuses on oyster reef restoration. PHOTO PROVIDED At their monthly dinner meeting on June 19, the members and guests of the Business and Professional Women of Englewood and Venice welcomed Dee Danmeyer as a new member to their organization.Esther Bird conducted the induction ceremony. Dee is executive director of Habitat for Humanity of South Sarasota County. BPWEV meets the third Tuesday of each month at Left Coast Seafood, Venice. The public is always invited. Visit www.bpwev.org.Business and Professional Women adno=50537874 NOTICE TO PATIENTS Hector N. Hernandez M.D. announces his medical practice is closing & terminating effective July 31, 2018 Thank you, Southwest Florida, for 20+ great years! Patients have the opportunity to obtain their records or transfer them to a new physician by calling or visiting our of“ ce prior to July 26, 2018. Hector N. Hernandez, M.D., P.A. 21297-A Olean Blvd in Port Charlotte Tel. (941) 764-0660 Beginning July 26, 2018: Patients may obtain records by contacting Dr. Hernandez at PO Box 510429 Punta Gorda, FL 33951-0429 adno=54538732 adno=54537450

PAGE 18

The Sun /Saturday, July 7, 2018 www.yoursun.com E/N/C Page 19 7 To view todays legal notices and more visit, www.oridapublicnotices.com To view todays legal notices and more visit, www.oridapublicnotices.com 3000 NOTICES 3112 FICTITIOUS NAME 0 7/ 0 7/ 20 1 8 N ot i ce U n d er Fictitious Name Law Pursuant to Section 865.09, Florida Statutes NOTICE IS HEREBY GIVEN that the undersigned, desiring to engage in business under the fictitious n ame of Hoodeez located at 18071 Clanton Ave. in the County of Charlotte in the City of Port Charlotte, Florida 33948 intends to register the said name with the Division of Corporations of the Florida Department of State, Tallahassee, Florida. Dated at Port Charlotte Florida this 3rd day of July 2018 Timothy PP. McHugh Publish 07/07/18 110833 3593919 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! OUR TOWNI hope everyone had a safe and happy holiday this week. Our summer programs are back, so come hang out in the nice cool library and have some fun. Stop in Tuesday at noon to join our Knitting and Crocheting Group. This program is open to anyone interested in knitting and crocheting; either to learn or to teach someone else the craft. There is no fee for the program but you do need to bring your own materials. Stay for a while on Tuesday afternoon to join Steve for a game of chess at 4 p.m. Chess Club is every Tuesday afternoon at the Englewood Charlotte Library. All ages and experience levels are invited to drop by and play a game or learn how with our volunteer Steve. On Wednesday afternoon at 2 p.m., bring in your electronic device to get some Advice for Your DeviceŽ from Aundrea. If you have a cellphone, tablet, iPad, laptop or other electronic device that you need help with, stop in to get some help getting it set up or working the way you need. At 3 p.m. Caf Philo is discussing their topic of the week. Gather with others to have some stimulating dialogue about this topic. This discussion is open to all people who are seekers, wishing to share and learn from and with others. This is a partnership program with the Arts and Humanities Council of Charlotte County. Stop in Tuesday or Thursday morning from 10 a.m. to noon to talk with our Master Gardeners about any gardening issues you may have. The Master Gardeners are available to answer questions on gardening, tree and shrub ca re, lawn care and household plants. Florida Master Gardeners are University of Floridatrained volunteer teachers. Friday morning at 11 a.m. its time for Drop In Story TimeŽ with Miss Aundrea. Children with a favorite adult enjoy songs, action rhymes, books and playtime in the childrens area of the library. Pick a story or two and enjoy some fun with Aundrea. Also, on Friday afternoon at 2 p.m. we are having a 50s Sock Hop Party. Joe from the Charlotte County Historical Center is bringing his guitar to play a Buddy Holly LiveŽ show in costume. Well play musical chairs and have some fun rocking out in the library. The Fiction Writers Tools Class is meeting Saturday, July 14, at 11 a.m. in the library conference room. Learn how to pace yourself to complete a novel in as little as a month. The first 20 minutes of this session will be silent writing time; each person will have time to write, to continue, or just jot down ideas and possible titles about his book. Then there will be a brief discussion on point of view to be sure people know that there are several degrees of third person point of view. Having just written something, the writer will be able to decide which point of view he used or wants to use. Then anyone who wants to may share a short segment with the class and ask for suggestions. For more information about the class, contact our volunteer Tammie at tamiami”@comcast.net. All summer programs are generously sponsored by the Friends of the Englewood Charlotte Library. The Englewood Charlotte Library is located at 3450 N. Access Road, in the Tringali Recreation Complex off State Road 776.Come hang out wth us at the Englewood Charlotte Library Lynda Citro Summer is in full swing and for many folks, that means Time to Travel!Ž After all, who wouldnt want to explore the far-”ung corners of the globe. I bet Iceland is lovely (and less humid!) this time of year. So, whether youre throwing a coin in the Trevi Fountain in Rome, or backpacking through Machu Picchu in Peru „ wherever you are in the world „ theres one universal travel tip thats particularly helpful to know: whenever possible, Speak Like a Local. But what if Londons calling, and youre not sure you know your onions when it comes to U.K. odds and sods? Fear not, fearless traveler, Elsie Quirk Library is here to help. Let me introduce you to Mango Languages, one of our wonderful databases accessible to anyone with a library card! Mango Languages is a super easy and super fun way to learn a new language. It only takes a minute to create a profile: Just enter an email address and a password (or log on as a Guest), and voil! Youre ready to explore! Mango Languages has 71 different languages to choose from ƒ and theres even a PirateŽ option. Mango Languages offers myriad ways to learn vocabulary, pronunciation, and grammar, including medical, legal, business and scholarly courses, and even ones on cultural colloquialisms and slang. If youre an absolute beginner, try starting with Mango Conversations,Ž which are their core courses, filled with practical conversational skills, and easy, memory-building exercises to help you understand new words, phrases, and cultural context. If youve ever wanted to learn a new language, but cant swing that plane ticket to Tokyo just yet, give Mango Languages a try. Just download the app from iTunes or Google Play store, and youll be speaking like a local in no time! All you need bring is your library card and your imagination! Here are the library events for this week:Saturday€ Suncoast Writers Guild 10 a.m.Monday€ Forty Carrots: Partners in Play 10:15 a.m. or 11:45 a.m. For children, up to age 5 with a parent or caregiver. A free class for you and your child to enjoy together. Experience new educational activities, join in circle-time fun, meet other families and receive valuable parenting and child development information. Attendance is limited to 12 families per session. € Read with the Dogs 3:30 p.m. For ages 5-11. Children are invited to read with certified pet therapy dogs from Suncoast Humane Society. Encourages conversation and develops reading and communication skills. € OWOW Writers Group 1 p.m. € Monday Night Movies, 5 p.m. Contact the library for movie titles.Tuesday€ Master Gardener Plant Clinic 10 a.m.noon. Get free answers to gardening and landscape questions. Made possible through a partnership with UF/IFAS Extension Sarasota County. Call 941-861-9807 or visit sarasota.ifas.ufl.edu/ hort/plantclinic.shtml. € Reading Buddies 10:30 a.m.-11:30 a.m. For ages 4-8. Practice reading with a buddy, or have someone read a book to you. Have fun while becoming a better reader. The volunteers are not trained experts, but some to listen and offer help when needed. *Registration required. € Englewood Camera Club 12:30 p.m. € Make It! 1:30-2:30 p.m. For ages 5-11. Use your imagination and creativity to make an original Do-It-Yourself thing!Wednesday€ Didgeridoo Down Under! 1:30-2:30 p.m. A high-energy, interactive Australia-themed show that combines music, culture, puppetry, comedy, storytelling and audience participation. Listen to the unique sounds of the didgeridoo as you enjoy this fun show that is perfect for children and families! € Englewood Authors 5 p.m.Thursday€ Family Storytime 10:30 a.m. For ages 0-5. Interact and participate with your child in a variety of early literacy activities that include music, stories, movement, crafts and school readiness activities. € Quirky Knitters 1 p.m. € Explorers Guide to the Solar System 2-3 p.m. NASA/JPL Ambassador Linda McKenna gives an Out of This WorldŽ presentation on NASAs exploration of the Solar System.Friday€ Hip Hop Dance!, 2-4 p.m. Have fun with your friends and learn Hip Hop Dance techniques at this workshop presented by Sarasota Contemporary Dance. For teens ages 11-18. Registration is required. For more information on library programs, services, and resources, visit 100 W. Dearborn St., call 941-861-5000, or visit scgov.net.Time to travel to your local libraryAMIE LEMIREELSIE QUIRK PUBLIC LIBRARY PHOTO PROVIDED PHOTO PROVIDEDThe Knights of Columbus Council 11553 at St. Raphael Catholic Church, Englewood, have awarded Kaley Kleiss Hoeft a $1,000 scholarship. The scholarship is given to an active member of the parish in their senior year of high school who is planning to attend an accredited college. They must meet the requirements of the councils scholarship program. Kaley plans to attend the University of Tampa. Rotonda Elks Lodge 2710 welcomed several new members who joined the lodge in June. New members include, from left, (front) Kathy Dardis, Mary Ann Connolly, Carol Galbreath, Nadine Clough, Kathy Brobst, Chris Maynard and Kellie Craig, (back) Ron Ragan, Tom Finnegan, Tim Orchard, Gerry Tumanic and Mike Romez. Thinking about joining a friendly and charitable lodge? Contact the Lodge Secretary at 941-697-2708.Knights of Columbus scholarNew Rotonda Elks members welcomed

PAGE 19

Page 20 E/N/C www.yoursun.com The Sun / Saturday, July 7, 2018 8OUR TOWN TODAY FC Mens Breakfast, FC Mens Prayer Brkfst @ 8:00am @ Church campus-140 Rot. Blvd.W. Free & all men are invited. 475-7447 Shoes for Kids, We are collecting new tennis shoes for local school children. Your help is greatly appreciated! Outdoor Market, American Legion 103 Fri, Sat, Sun 9-12 Variety of Vendors Year around, 2101 Taylor Rd Interested vendors call 626-2569 Closet of Hope, Free clothing, ID required. 1st & 3rd Saturdays 9:30a-12p. Gulf Cove UMC, 1100 McCall, PC. 697-1747 Bingo, Cultural Center 2280 Aaron St. 10:45am-3:30pm. Game packs start at $13. Over 25 games w/ payouts up to $250. 625-4175. Deep Creek Elks 2763, Deep Creek Elks 4-9:30pm Prime Rib, Fish & more 58pm Heart & Soul 6:30 9:30pm Reservations: 941-249-8067 SUNDAY Punta Gorda Elks, 8-12 Breakfast; 12pm Bar&Tiki open; 2-5 Funday Sunday; Music/Three of a Kind @ 25538 Shore,PG,6372606;members & guests Farmers Market, History Park Farmers Market open every Sunday 9am-1pm, 501 Shreve St., between Virginia Ave. & Henry St. 941-639-1887 Outdoor Market, American Legion 103 Fri, Sat, Sun 9-12 Variety of Vendors Year around, 2101 Taylor Rd Interested vendors call 626-2569 Prime Rib Dinner, Cultural Center 2280 Aaron St. Enjoy our $11.95 Prime Rib Dinner in Beaches Caf. Full menu also available. Eagles, Eagles 23111 Harborview Rd PC 941-629-1645, breakfast 7:30-11 Funday with Linda NASCAR/Bargo 12-7 AL 110-Show Me the Money, Show Me the Money … join us for an afternoon of fun. Starting at 1:00 pm Strengthen: Knees, The Yoga Sanctuary, $35, 1-3pm, 941-505-9642, www. theyogasanctuary.biz FellowshipChurch YFF, FC YFF/Blast is for young families w/ kids, to get together for fun & food. Its held at Rotonda Park @ 5:30pm 475-7447 MONDAY Eagles, Eagles 23111 Harborview Rd PC 941-629-1645 lunch 11-2 pm dinner 5-8pm Trustees Meeting 10AM Punta Gorda Elks, 11-2 pm Lunch; 3pm Tiki;4-7 Music/Jersey Vic;4:30-7:30 ChickenNite;7-9:30 Karaoke/BillyG@25538Shore,PG,6372606;mbrs&gsts Mahjongg @ Daith, All are welcome to come play this fascinating game, Mondays at 12pm, Faith Lutheran Church, 4005 Palm Dr, PG 33950 PC Moose Lodge Bingo, Early birds 5 to 6pm, Jackpot Bingos 6-10pm, Food available 4-6pm Bar Bingo…Am Leg 110, Bar Bingo … Specials, Hot Ball … Open to Public … Starts at 6:00 TUESDAY Eagles, Eagles 23111 Harborview Rd PC 941-629-1645 lunch 11-2 pm dinner 5-8 music by Country Plus Peace River Wildlife, Peace River Wildlife then FREE lunch for ages 18 & under. 10:30-12pm @ PC Library 2280 Aar on St. 941.764.5562 TODAY FC Mens Breakfast, FC Mens Prayer Brkfst @ 8:00am @ Church campus-140 Rot. Blvd.W. Free & all men are invited. 475-7447 Closet of Hope, Free clothing, ID required. 1st & 3rd Saturdays 9:30a-12p. Gulf Cove UMC, 1100 McCall, PC. 697-1747 Cornhole 12:30pm, Corn hole sign up 12:30 games start 1pm $2 fee per game. Come solo or bring a buddy. Rotonda Elks members & guests BINGO, VFW 10178 Auxiliary 550 N. McCall Rd. Englewood 1:00 3:30 p.m. Public Welcome 9414747516 SUNDAY Chicken bbq, Masons BBQ Chicken Dinner. 1/2 Chicken, 3 sides, desert & Drink for $10 donation. 941-525-7212. PUBLIC INVITED Sunday Dinner, Delicious Broasted Chicken Dinner $8.50 served 2-4pm Dine in or take out. Rotonda Elks, members & guests SUNDAY BLUE PLATE, Country Fried Steak $6:00 VFW Aux. 550 N. McCall Rd. 4:00 6:00 P.M Dine In Carry Out Public Welcome 941 747-7516 FellowshipChurch YFF, FC YFF/Blast is for young families w/ kids, to get together for fun & food. Its held at Rotonda Park @ 5:30pm 475-7447 MONDAY Crafting, Help us to craft items; bring lunch, we supply dessert at Lemon Bay Womans Club, 51 N. Maple St. 9:30 12:30 681-2048. Table Tennis, Englewood Sports Complex, 941-861-1980, 9:30-12:30p. $2 to play! Wings & Dancing, Wings dry & wet, burgers, salads & more 5-7pm Music: Robert & Wolfie 6-9pm Members and guests Rotonda Elks OPEN MUSIC JAM, 6-9 every Monday. all musicians welcome, Indian mound Park.210 Winson ave, Englewood.941-786-6116 Zumba Gold & Toning, Get fit while working out with Ricki to world music at Lemon Bay Womans Club, 51 N. Maple St, 6-7 pm, $7 each. 445-1310 Orchid Meeting, Orchid Meeting at Christ Lutheran, 701 N Indiana Ave, Englewood, 6:309:00pm, Speaker Bill Thoms, Call: 941-697-9237 TUESDAY Badminton, Englewood Sports Complex, 941-861-1980, 9-12p. $2 to play! Open to all levels. Beginning Line Dance, Learn steps and dances at Lemon Bay Womans Club, 51 N.Maple St. 9 10 am, $3.00, 474-1438. Table Tennis, Englewood Sports Complex, 941-861-1980, 9:30-12:30p. $2 to play! Line Dancing, Dance with Harry to country, pop & standards at Lemon Bay Womans Club, 51 N. Maple St. 10-11am, $3, 474-1438. Plant Clinic, Plant Questions? Problems? Free Answers @ Charlotte Englewood Library 10-12 Tuesday & Thursday, Florida Master Gardeners Reading Buddies, Kids age 4-8 practice reading to improve skills 10:30 Elsie Quirk Library 100 W Dearborn 861-5000 Register scgov.net TODAY 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 SOA Fry & Grill Day, A large menu to choose from, Relax & enjoy let the Sons cook for you 401 Ortiz Blvd NP 941-429-1999 FellowshipChurch YFF, FC YFF/Blast is for young families w/kids, to get together for fun & food. Its held at Rotonda Park @ 5:30pm 475-7447 MONDAY 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. Mahjong, 9am-12:30 pm NP Senior Center 4940 Pan American Blvd 426-2204 Looking for more players. Will teach if interested. North Port VFW, Members & Guests, Wings 5-7, Q-7PM, Music by Mike & Co., 6:30-9:30, 4860 Trott Cir, NP 426-6865 Duplicate Bridge, $3/person 12:30-4:30 pm NP Senior Center 4940 Pan American Blvd Ella 429-8958 If you like bridge then come & play. Rummikub, 1-4 pm NP Senior Center 4940 Pan American Blvd 426-2204 Like cards but not holding them? This is played with tiles AMVETS 312 Breakfast, Lunch 11:30-2:00 Dinner 5-7 Daily Specials Show-Me-The-Money 6:30 7050 Chancellor Blvd NP 941-429-5403 AMVETS 2000 Darts, Enjoy the game of darts 7-11pm serving chips & dips 401 Ortiz Blvd NP 941-429-1999 TUESDAY Scrabble, 9:30-11:30 am NP Senior Center 4940 Pan American Blvd 426-2204 If you like scrabble then come & play. North Port VFW, Members & Guests, Tacos 11-2, Euchre 12-4, $0.25 off drafts, domestic btls & wells, 4860 Trott Cir, NP 426-6865 Line Dancing, $5/class 12:15-2:15 pm NP Senior Center 4940 Pan American Blvd Joan 661-3799 Learn some new steps & have fun. Bingo, $5/20 games $1/coverall 3-5:30 pm NP Senior Center 4940 Pan American Blvd 426-2204 Pay outs are determined on the sales AMVETS 312 Breakfast, Lunch 11:30-2:00 Dinner 5-7 Daily Specials Great food LAUX Mtg.7;00 7050 Chancellor Blvd NP 941-429-5403 Youth Boxing, USA Boxing coach. 6 p.m. Tues/Thurs. Morgan Center. Fundamentals. Work ethic. $10. 239-292-9230. NPBOXCLUB@ gmail.com SOA 2000, Sons Regular Monthly Meeting 7pm Members be in attendance 401 Ortiz Blvd NP 941-429-1999 CHARLOTTE EVENTS ENGLEWOOD EVENTS NORTH PORT EVENTS Sunday, 7/8/2018, 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 North Port Library recently had a visit from HeddaMatza-Haughton to learn about and participate in improvisational games and drama exercises. The program Artist in the LibraryŽ is provided by the Sarasota Public Libraries. For more information, call 941-861-5000.Drama exercises at the Library AS WE WORSHIP HOPE LUTHERAN CHURCH, ELCA LED BY THE SPIRIT, WE SERVE GOD AND SHARE CHRISTS LOVE WITH ALL. Come and see Gods Love in action. Saturday Worship 5:30 pm Sunday Worship 10:00 am14200 Hopewell Ave, Pt. Charlotte, FL941-697-2345 www.hopelutheranpc.org Northside Christian Church685 North Indiana Ave. (776), Englewood, FL941-474-4437 Sunday School................9:00AM Worship Service.............10:00AM Bible Study, Wed............7:00PM Rotonda West Community Church501 Rotonda Blvd W, Rotonda, FL Dr. Michael McLerren PastorSunday worship is 10:30 a.m. Nursery provided for up to age 5941-697-2100 St. Francis of Assisi Catholic ChurchMasses: Weekdays: 8:15 am Sat: 3:00pm, 4:30pm (Jan. thru Easter) 4:00pm (Easter thru December) Sun: 7:30am, 9:00am, 10:30am, 12:00 Noon (Jan thru Easter) 8:00am, 10:00am (Easter thru December) Sacrament of ReconciliationSaturday 3:00 pm Rev. Richard York, Pastorwww.sfoachurch.com5265 Placida Rd., Grove City 941-697-4899 REDEEMER LUTHERAN CHURCH & CHILD CARELCMSPastor Jim KressSunday Worship 9:15 AM Sunday School 9:15 AM Adult Bible Class 8:30 AM 6465 Mayport St., Englewood 941-475-2410 „ www.redeemer” .com 551 Rotonda Blvd. West941-697-3313Email: o ce@alivingfaith.org www.alivingfaith.org Sunday Worship 9:30 amThe Rev. Dr. Brian Armen, Pastor Community Presbyterian ChurchRev. Dawn Mayes, PastorSunday Worship 10:00 a.m.If you are looking for COMMUNITY, youll “ nd it here!941-474-9579 www.cpcenglewood.com 405 S. McCall Rd., Englewood, FL 34223 Early Worship 8:30am Main Worship 10:30amWorship Center Now Open! 140 Rotonda Blvd. West941-475-SHIP (7447) fcenglewood.comNEW Pastor Tim Davis Sunday Worship, 9:46 am 941-380-1388 Follow Our Live Stream at www.alwcenglewood.com Ministry FIRST!Ž ST. DAVIDS EPISCOPAL CHURCH SUNDAY WORSHIP Service 9am474-3140 401 S. Broadway stdavidsenglewood.org EAT € PRAY € LOVE Calvary Baptist CHURCHJohn M. Boutchia III Senior PastorSunday School 9:45am Sunday Worship 11:00am & 6pm Englewood Bible Hour Wed. 7pm Youth Group & Kids Wed. 6:30pm75 Pine St. 475-1555€ www.calbaptist.net 11050 Willmington Blvd. Englewood,FL www.wcbaptistchurch.org € (941) 475-5363Sunday Worship Morning Worship 10:15 am Evening Worship 6:00 pm Pastor: Rev Clif Burritt ENGLEWOOD EAST CHURCH OF CHRIST 941-475-4973 € www.engchurch 9600 Gulfstream Blvd., Englewood, FL 34224-9256 Senior Minister, Jim ChandlerSUNDAYAdult Sunday School 10 am Worship Service 11 amWEDNESDAYBible Study 6 pm ENGLEWOOD CHURCHES Crosspoint Church of NazareneSunday School at 9:45 am Morning Service at 10:45 am Children's Service at 10:45 am Adult Fellowship at 5:30 pm Wednesday Bible Study at 6:30 pm 404 W. Green St., Englewood 941-475-1034 9 Because thou hast made the LORD, my refuge, the most High, thy habitation; 10 There shall no evil befall thee, neither shall any plague come nigh thy dwelling. 11 For He shall give His angels charge over thee, to keep thee in all thy ways. 12 They shall bear thee up in hands, lest thou dash thy foot against a stone. 13 Thou shalt tread upon the lion and adder: the young lion and the dragon shalt thou trample under feet. 14 Because He hath set His love upon me, therefore will I deliver Him: I will set Him on high, because He hath known my name. 15 He shall call upon me, and I will answer Him: I with Him in trouble; I will deliver Him, and honour Him. 16 With long life will I satisfy Him, and shew Him my salvation. Psalms 91: 9-16adno=54538794

PAGE 20

The Sun /Saturday, July 7, 2018 www.yoursun.com E/N/C Page 21 9OUR TOWN adno=718437

PAGE 21

Page 22 E/N/C www.yoursun.com The Sun / Saturday, July 7, 2018 10OUR TOWNENGLEWOOD „ The Englewood Sting Rays 12-year-old-and-under travel baseball team plays in a tournament today and Sunday at North Charlotte Regional Park on the Charlotte-Sarasota county borderline. Shane Kristen, the manager of the Englewood Little League 11-12 all-stars, is also manager of the Sting Rays. He also manages the Key Agency Phillies for most of the regular season. They had the best record in the major division, but lost to the Angels in the playoffs. The Sting Rays will open play today at 8:30 a.m. against the Florida Force, then play again at 10:30 a.m. against Florida Force CC. How they do in those two games today will determine who they play Sunday. Sunday will be single-elimination competition. There also will be teams playing in the 13-under, 14-under and 11-under divisions. We have a good group of players,Ž Kristen said. We have about “ve players from our team (11-12 all-stars), plus some new kids who have just moved to Englewood, and a couple from North Port and one from Port Charlotte.Ž The travel team season lasts practically all year round, from August to August. I started the team last year,Ž Kristen said. Well play for two weeks, then maybe take two weeks off before starting up again. We keep on going. We started out slowly. But weve added some more players. Weve won maybe three games, but most of the games we have played have been close and competitive.Ž The Englewood Little League junior division all-stars will participate in the sectional tournament in Leigh Acres July 14-15. P.J. Dillmore is the manager and Wally Rutan the assistant coach. Englewood players come from the Rangers and Red Sox.Sting Rays play in travel tournament this weekendBy GARY BROWNSUN CORRESPONDENT NORTH PORT „ The North Port Little League 11-12-year-old all-star team finished one game short of the District 16 championship when it lost to unbeaten SarasotaAmerican 11-3 on Tuesday night at the Atwater Community Park. North Port, which finished at 2-2, took a 2-0 lead in the top of the first inning but were unable to hold on. The big hit in the inning was a double by R.J. Cooper which scored the second run. Zach Mitchell had a single in the first inning for North Port. Jayden Gordon-Somers scored the third run in the top of the fourth inning. North Port only trailed 5-3 but couldnt put any more runs on the scoreboard while Sarasota-American scored six more. Hunter Balser pitched the first two innings for North Port, before being relieved by Cooper, who went three innings. Cooper struck out four batters. Eriq Masters pitched the final inning, We were short of pitchers and they (Sarasota-American) just pulled away from us,Ž said North Port manager Mike Cooper. Our two top pitchers, C.J. Kemble and Jayden Gordon-Somers, were unable to pitch because they had reached their number of pitches limit.Ž North Port fought back the entire tournament. They lost to Sarasota-American 5-1 in their opener but came back to take two wins last weekend. They beat Venice 4-3 on Saturday after trailing 3-0. They then came back and rolled over powerful Sarasota-National 9-3 on Sunday. That set up the finals against Sarasota-American on Monday but North Port had to win twice. The game was postponed Monday because of lightning and rain. We had a great season (all-stars here in North Port),Ž Cooper said. We had two teams which made the finals (the 10-11 allstars also were in the finals).Ž None of the 11-12 all-stars will be able to play in the all-star tournament for that age division next year. But they would be able to play in the junior division and also play on traveling teams.Ž The winner of the district tournaments 11-12 division will advance to the section tournament July 14-15 at Twin Lakes Park in Sarasota. The 8-9-10 and 10-11 tournaments begin this weekend at the same location. Teams from all over Southwest Florida will participate in the tournament.North Port loses in finaleBy GARY BROWNSUN CORRESPONDENTThe 30-Minutes-or-Less E.R. Service Pledge … at Less waiting where it matters most … our emergency room. 540 The Rialto, Venice, FL 34285 € VeniceRegional.comThe E.R. team will work to have you initially seen by a medical professional within 30 minutes of your arrival in the Emergency Room. adno=54534983 IDEALLY LOCATED! NORTH PORT € 7956 HYDE PARK AVE.Perfect “ rst home, retirement haven or investment. 2/1/1 1100sf block home in the heart of North Port, just one street behind the library in a lovely, quiet neighborhood. City water and sewer. Not in ” ood zone! Security system. $117,700 Patty Gillespie 941-875-2755 REMAX ANCHOR REALTY BEST LOCATION IN GATED COMMUNITY PORT CHARLOTTE 15349 Mille Fiore Blvd., Waterfront with ultimate privacy in NW Port Charlottes expanding Gate Community of Villa Milano, Spectacular custom 1-owner Mediterranean design, 2200 SF, LIGHT, BRIGHT, open great room concept with formal dining room, 3 BR + Den/Of“ ce. Low HOA ($98/mo) $340K Patty Gillespie Remax Anchor 941-875-2755 REDUCED NEW CUSTOM HOME! 1493 NAVIGATOR RDBeautiful New Construction Home on Deep Creek Golf Course. 3 bdrm, 2 bath, 3 car garage. 2,000 sq ft. with all custom upgrades $299,900 941-626-7682 OPEN SAT. & SUN 12PM-4PM 342 MONACO DR. PUNTA GORDA ISLES3/2.5/2 3,300 sf. Waterfront home. Custom In“ nity Pool w/ Waterfall & Custom In“ nity Stone Spa. LP Gas Throughout. $725,000 (518) 810-5070 or (863) 529-3736 CLEARED AND READY TO BUILD OSPREY WEST OF 413 Lots to Bay with Bay View and Access. Oak Canopys, Fishing Pier, 4 Parks, Upscale Homes $165,000 941-475-1379 BETTER THAN NEW! PORT CHARLOTTE € 14518 BRIDGEVIEWRiverwood. Turn-key furnished with million dollar view in gated golf community! Magni“ cent 1800sf 3/2/2 heated pool home with extended lanai on the premier oversized lake-front and golf-view lot. Gorgeous sunset view! Electronic hurricane shutters. Port Charlottes most prestigious address $489,900 Patty Gillespie 941-875-2755 REMAX ANCHOR REALTY FOR SALE BY OWNER PUNTA GORDA 29200 JONES LOOP RD #5172/2 Plus Den, 4 Car Carport, 1680 sf, Open Concept, Newly Updated Decor, Partially Furnished, New Roof 2017. On Golf Course & Water. Large Lanai. $109,900 614-560-4784 PINNACLE OF LUXURY IN PARADISE PUNTA GORDA SAY WOW To This 2 Story 4/5.5/2 Estate On 30 Acres Incl. Freestanding 2 Story Garage With 2 In-Law Apts. & Detached 1 Story Home. Private Boat Ramp, Natural Spring, Security Cameras, Gated, Granite, 10-20 Ceilings, Travertine, Marble, Onyx, & So Much More!! $4,500,000 Stefanie Pish 941-716-1334 GARDENS OF GULF COVE! GREAT FAMILY HOME! $199,999VA, FHA Move in ready! 6481 Thorman Rd. 33981 2000 sf 3/2/2 2004 Built Ron DeNichilo Cell 201-390-9544 who25@yahoo.com Keller Williams Realty Gold LAKESIDE POOL HOME 4 SPORTSMAN LANE Rotonda. Lakeside 2,577 Sq. Ft. Cus tom Pool Home. New Roof, Granite, Oversized Lot! $359K CALL TERRY LONG Always Long On Service With KW Realty Gold To View Or See What Your Home Is Worth In This Market! 941-830-2347 MAPLE LEAF ESTATES 743 NIPIGON TRAIL € PORT CHARLOTTE Resident owned, Gated, Gol“ ng Community, 4 pools 2016 manufactured home, 1674 sq ft overall, Open Plan 2BR+ DEN/OFFICE Vaulted Ceilings, Wood/plank Ceramic Floors, Spacious Granite Kitchen. $177,400 Barb Collins 941-268-0505 Allison James Homes UNRIVALED OPPORTUNITY PORT CHARLOTTE 15349 MILLE FIORE BLVD. S-o-o-o MUCH for so little! WATERFRONT with ULTIMATE PRIVACY in NW Port Charlottes expanding Gate Community of Villa Milano. Spectacular custom 1-owner Mediterranean design, 2200 SF LIGHT, BRIGHT, open great room concept with formal dining room, 3 BR + Den/Of“ ce. Low HOA ($98/mo) $330K Patty Gilles pie R emax Anchor 941-875-2755 COASTAL CAPE HAZE CONDO LUXURY CONDO2B/2BA w/oversized private garage. Totally refurbished! New appliances, all new tropical furniture & accessories. Turn-key ready. Pristine gated resort, pool, spa, clubhouse & lots more. Minutes to beach & bay. $174,900 941-769-0200 VACATION / SEASONAL RENTAL RENT THE BEST LIKE NEWŽ LARGE 2 BED / 2 BATH W/PRIVATE GARAGE, BEAUTIFULLY APPOINTED, HEATED POOL. COASTAL CAPE HAZE AREA. SO CLOSE TO MANY BEACHES & BAY. LARGE DECK W/LAKE VIEW. 941-7 69-0200 Sell It In The Classi“ eds! Call (941) 429-3110adno=718470

PAGE 22

The Sun /Saturday, July 7, 2018 www.yoursun.com E/N/C Page 23 11OUR TOWNadno=50538327Advertisement Advertisement HOME GARDEN SUN COAST Enter summer with new window treatments! Located at 1312 Market Circle in Port Charlotte, Blind Spot has been a part of the community for 35 years. There have been different owners but it has remained in the same location providing the services they have built a reputation on. They strive to make custom window treatments possible at everyday low prices without compromising quality. Both residences and commercial businesses can bene“ t from their services of blinds, vertical blinds, shutters, cornices, shades of varying types, and draperies. Plantation shutters are manufactured on site and they also carry an array of brand name window treatments including a full line of products from Coulisse, Hunter Douglas, Vista, and Comfortex. As opposed to competitors, Blind Spot Etc. can provide expertise along with affordable prices. They can help with each step of your window treatment selection, from design and color choices to installation. Are you ready to choose your plantation shutters, Roman shades, wood blinds, etc. from Blind Spot Etc.? Give them a call today to discuss your options at 941-743-2646 or visit their website for more information: www.blindspotetc.com You can also stop by their showroom at 1312 Market Circle #9 near Port Charlotte Town Centre Monday … Friday 8:30 … 5:00 or Saturday by appointment. FRESHEN UP YOUR WINDOW TREATMENTS FOR SUMMER WITH BLIND SPOT, ETC. adno=50536812 € Serving Charlotte County & Surrounding Areas Since 1986 € 24 Hour Emergency Service € State Certi“ ed Mold Remediation € Over 30+ Years Experience941.766.01152144 EL JOBEAN ROAD PORT CHARLOTTE, FL 33948 Licensed € Bonded € Insured Lic.#CGC1519246www.HappyHomeServices.netThe Company That Does It AllŽ Specializing in Kitchen and Bathroom Remodeling 2006-2017 H ARPERS Since1980 (941)629-3490Locally owned and operated HARPERS1980.COM€Cost-Effective € High-Quality € Built to Last e e € € € € € € € € € € € € € € € € € € € € € € € € € € € € € € € € € € € € € € € € H H H H H H H H H H H H € € € € € € € € € € € € € € € € € € € € € € € € € € € C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C y y y y y y y y y y y € € € € € € € € € € € € € € € € € € € € € € € € € € € € € € € € B B B B B B B B B B B B B B B B B B B B B B B B B Call us today for a free estimate and a timely installation when you most need it!HARPERS Harp e r s Hurrican e Pro te c t ion an d Scr ee n Enclo s ur esHa s e Compl ete S t orm Pro te c t ion For Your Hom e !Protect your home while adding enjoyment to your everyday life.s inc e 1 980 adno=50536811 ank You for Voting Us #13785 Tamiami Trail € FriendlyFloors.com Port Charlotte 941624 0077 € Punta Gorda 941637 0777 Introducing Wood Without CompromiseBuilt to withstand real life Waterproof & Pet Proof adno=50538252 Creating Beautifully Dressed Windows For Your Home with the Finest Window Shades and Shutters.Monday…Friday 8:30 am…5 pm Saturday & After-Hours by Appointment 10% OFF PLANTATION SHUTTERS(PRESENT THIS AD TO RECEIVE OFFER) 1312 Market Circle, Unit 9, Port Charlotteadno=50536804www.blindspotetc.com 941-743-2646 adno=50536808 ...because you know where this is going to end up. Even the best things in life can be a little messy. Thats why we created Waterproof 100% Kidproof Petproof Just like your friends, COREtec flooring is warm, inviting and comfortable. So spread out and relax...because COREtec is the perfect fit for your life. find out more at usfloorsllc.com FLOORS 261 W. Marion Ave Punta Gorda, FLOther Locations in Fort Myers & Naples M-F 8am to 6pm Sat 9am to 5pm € Sun 1pm-5pm Family Owned & Operated Since 1951(941) 639-2610hessler” oors.com $2.89 Starting At sq. O er Ends: 7/20/18adno=50522983

PAGE 23

Page 24 E/N/C www.yoursun.com The Sun / Saturday, July 7, 2018 12OUR TOWNLOCAL 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. The Englewood Youth Soccer Association is hosting a Challenger Sports soccer camp this week. The camp is taking place at the Englewood Sports Complex. Children ages 3-14 have the opportunity to learn how to play soccer and develop their skills while participating in small groups with kids of their same age. For more information about this program contact 678-540-1586.An environment fostering growth and development By TIM KERNSUN CORRESPONDENT SOCCER: ENGLEWOOD YOUTH CAMP The 6-9 year old group of soccer players work on a footwork and team building game during the camp. Kyle Domke tries to nd some space to take a shot on goal. PHOTOS BY TIM KERN Austin Wright scores another goal for his team during a scrimmage. Matthew Sink, 9, and Allison Wolfgang, 8, are all smiles as they work together. Malakai Strauss charges the ball during a dribbling drill. adno=718477 Pinebrook Road, Venice, FL www.HarborChase.comAssisted Living € Memory Care Skilled NursingVenice ALF #8813Tuesday, July € pm to pm Space is limited. RSVP today for a chance to win a gi basket! ( Join us for an elegant cocktail party featuring Thai chicken skewers, gourmet grilled sliders, an assortment of cheeses and our signature cocktail, the purple dragon. Well also be holding a silent auction.We oer:€ Seasonal menus created by award-winning Chefs € Energizing experiences and social events daily € Generous amenities € Scheduled transportationA Fundraiser for the Alzheimers Associationadno=54537434

PAGE 24

The Sun /Saturday, July 7, 2018 www.yoursun.com E/N/C Page 25 CLASSIFIEDS 17745 S. Tamiami Trail, Sarasota941.922.2400 Prices are plus tax, tag, title & include rebates which are subject to change. Dealer also charges a pre-delivery service fee o f $799 which represents cost & pro“t to the dealer for items such as cleaning, inspecting & adjusting vehicles & preparing documents related to the sale or lease. D ealer not responsible for typographical errors. Vehicles may not be as pictured & are subject to prior sale. Financing is with approved credit. Residency rul es may apply. See dealer for details.www.SunsetDodgeChryslerJeep.comSERVICE HOURS: MON-SAT 7:00AM-6:00PM SALES HOURS: MON-FRI 8:30AM-7:00PM SAT 9:00AM-6:00PM Se habla Espaol, Bill Wagner 941-705-9095 NEW 2018 JEEP WRANGLER 4DR JK UNLIMITEDRemovable 3-Piece Hard Top, Voice Command w/ Bluetooth, 3.6L V-6, Command Trac Shift-on -theFly 4WD, Speed Control, 8-Speaker Sound System w Steering Wheel Mounted Audio Controls, Theft Deterrent, Fog Lamps, Sport Bar with Full Padding, Tilt Steering and much more. #J18452$28,999 SALE NEW 2018 DODGE JOURNEY SESeven Passenger Seating, Power Windows/Locks/ Mirrors, Speed Control, Sunscreen Glass, 6-Speaker Sound System w/Touch Screen Display & Steering Wheel Mounted Audio Controls, Remote Proximity Keyless GO, Theft Deterrent System, Tilt/ Telescoping Steering Wheel & more. #D18300$17,799 SALE NEW 2018 FIAT124 SPIDER CONVERTIBLEBest Sports Car for the MoneyŽ U.S. News & World ReportsŽ Turbo Charged Rear Wheel Drive with Near Perfect 50/50 Weight Distribution, Power Windows/Locks/Mirrors, Remote Keyless Entry, Speed Control, Aluminum Wheels and much more. #F1845$24,999 SALE NEW 2018 CHRYSLER PACIFICA LSave another $500 if you Own/Lease a non-FCA vehicle. SafetyTec Grp w/Blind Spot Monitoring & Rear Cross Path Detection, ParkSense Rear Park Assist w/Stop, Back-Up Camera, 7-Passenger, Rear A/C wi/Heater, Keyless Enter-NGo, Speed Control, Voice Command w/Bluetooth Price inc $500 Finance Bonus, must “nance w/Chrysler. #C18168$23,999 SALE NEW 2018 CHRYSLER300 TOURING3.6L V-6, 8-Speed Automatic, Back-Up Camera, Aluminum Wheels, Keyless GO, HD Sat Radio w/6-Speaker Sound System, Speed Control, Voice Command w/Bluetooth, Power Seat/Windows/ Locks/Mirrors, Apple CarPlay/Google Android Capable, Automatic Temp Control & much more. #C18265$21,999 SALE NEW 2019 JEEP CHEROKEE LATITUDEBack-Up Camera, Keyless Entry, 17Ž Aluminum Wheels, Sat Radio, Voice Command w/Bluetooth, Speed Control, Power Windows/Locks/Mirrors, Sunscreen Glass, Fog Lamps, Apple CarPlay/Google Android Capable & more. Price includes $500 Finance Bonus, must “nance w/Chrysler, Own a Non-FCA Vehicle, Save another $500 #J1914$19,999 SALE NEW 2018 DODGE CHALLENGER SXT3.6L V-6 w/8-Speed Automatic, 18Ž Satin Carbon Aluminum Wheels, Uconnect Apple CarPlay & Android Capable, Voice Command w/Bluetooth, 6-Speakers, Back-Up Camera, Keyless Enter & GO, Theft Deterrent, Auto. Temperature Control, Power Seat/Windows/Locks/Mirrors & more. #D18178$23,599 SALE NEW 2018 RAM QUAD CAB3.6 V-6, 8-Speed Auto, Power Window & Locks, Spray-In Bedliner, Trailer Tow, Back-Up Camera, Voice Command w/Bluetooth, Sat Radio w/6Speakers, Keyless Remotes, Speed Control, Popular Equipment Group & more. Price includes “nance bonus, must “nance w/Chrysler. #D18493$24,999 SALE MSRP $26,100 SAVE $6,101 MSRP $28,090 SAVE $4,491Kelly Blue Book & Consumers Digest Best Buy AwardMSRP $33,560 SAVE $8,561 Better Prices Bigger Selection*Prices are plus tax, tag, title. Dealer also charges a pre-delivery service fee of $799 which represents cost & pro“t to the d ealer for items such as cleaning, inspecting & adjusting vehicles & preparing documents related to the sale or lease. Dealer not responsi ble for typographical errors. Vehicles may not be as pictured & are subject to prior sale. Financing is with approved credit. Residency rules may apply. See dealer for details. 2018 Kelley Blue Book Brand Image Awards are based on the Brand Watch’ study from Kelley Blue B ook Strategic Insights. Resale Value Award calculated among non-luxury shoppers. Vehicles projected resale value is speci“c to th e 2018 model year. For more information, visit www.kbb..com. Kelley Blue Book is a registered trademark of Kelley Blue Book Co., Inc..7611 S. Tamiami Trail, Sarasota, FL 34231 Sales: Mon-Fri 8:30 7 € Sat 9-6 941-925-1234 € www.sunsetsubaru.com 2018 SubaruFORESTER 2.5iAlloy Wheel Pkg. 2.5i. Symmetrical All Wheel Drive, Automatic Transmission, Power Windows, Locks, Mirrors, Backup Camera, Speed Control, Bluetooth Phone Connectivity, Tilt Telescoping Steering Wheel, Remote Keyless Entry, MP3/CD, 6-Speakers, & Much More! JFB-02 #U18770SALE $23,999 AS LOW AS 0% Financing for 48 Months 2018 Subaru Impreza2.0i 4DR All Wheel Drive, APPLE CARPLAY/DROIDAUTO, Power Windows/ Locks/Mirrors, Blue Tooth Phone Connectivity, Back-up Camera, Speed Control, Remote Keyless Entry, Tilt/ Telescoping Steering Wheel, Security System, Panic Alarm and much more. JJA-01 #U18567Lease as low as$155/mo.36 months 10,000 miles per year $1,999 due at signing No Security DepositOr Purchase for$18,999 AS LOW AS 0% Financing for 60 Months 2018 SubaruOUTBACK 2.5iAutomatic. All Wheel Drive,APPLE CARPLAY/ DROIDAUTO, Power Windows/ Locks/Mirrors, Blue Tooth Phone Connectivity, Back-up Camera, Speed Control, Remote Keyless Entry, Tilt/ Telescoping Steering Wheel, Security System, Panic Alarm and much more. JDB-01 #U18945SALE $25,999 AS LOW AS 0% Financing for 48 Months on OUTBACK 2018 SubaruCROSSTREK 2.0iAll Wheel Drive, APPLE CARPLAY/DROIDAUTO, Power Windows Locks/Mirrors, Bluetooth Phone Connectivity, Back-Up Camera, Speed Control, Remote Keyless Entry, Tilt/Telescoping Steering Wheel, Security System, Panic Alarm And Much More. JRA-01 #U18829SALE $21,999 NEW SERVICE HOURS: MON-SAT 7-6 € TECHNICIANS NEEDED 4 Day Work Week Higher PayBetter Bene“ts SUNSET MASERATI ALFA ROMEO OF SARASOTAAlfa Romeo has earned and sustained its place as one of automotives most revered names for over a century. Fueled by passion, daring invention and proven track records, Alfa Romeo continues its evolutionary strides for the pure driver in you. Sunset Maserati Alfa Romeo of Sarasota7641 S Tamiami Trail Sarasota 941-924-8822www.alfaromeoofsarasota.com*Vehicle Prices Listed Are Plus Tax, Tag And Title. Prices Include Rebates. Dealer Also Charges A Pre-Delivery Service Fee Of $ 799 Which Represents Cost And Pro“t To The Dealer For Items Such As Cleaning, Inspecting And Adjusting New And Used Vehicles And Preparin g Documents Related To The Sale Or Lease. Dealer Not Responsible For Typographical Errors. Vehicles May Not Be As Pictured And Ar e Subject To Prior Sale. Financing Is With Approved Credit. Residency Rules May Apply. See Dealer For Details. All New 2018 Alfa Romeo Stelvio RWD starting at $37,999Alfa Romeos Stelvio combines a luxury SUV with an innate sense of dynamic swerve and dashing style. The Stelvio takes the modern compact luxury crossover in all its elephantine two-box blandness and injects it with personality, verve, and panache. And although there are people haulers and people haulers that haul a**, none do the latter with such glamour as the Stelvio. Damn, this thing looks good.Ž Motor Trend June 2017Hands down the best pure sport sedan you can buy today.Ž Motor TrendNew 2018 Alfa Romeo Giulia RWD starting at $37,999Lease Special $399 per month,24mo/10K per year.$2,995 Total Due at Signing including tax, tag and all fees. No security deposit w/approved credit. Lease Special $399 per month,24mo/10K per year$2,995 Total Due at Signing including tax, tag and all fees. No security deposit w/approved credit#A18114 # A1850 MSRP $30,340 SAVE $8,341 MSRP $23,890 SAVE $6,091 Subaru is Kelley Blue Books 2018 Most Trusted Brand Subaru Impreza & Subaru WRX have the best resale value in their class, according to Kelley Blue Book. All 2018 Subaru models with EyeSight and Steering Responsive Headlights are an IIHS Top Safety Pick. Top Gear Magazine named the Alfa Romeo Giulia Quadrifoglio The Best Car in the WorldŽ 80 WRANGLERS IN STOCK. adno=54539160

PAGE 25

Page 26 E/N/C www.yoursun.com The Sun / Saturday, July 7, 2018 CLASSIFIEDS 2 B C C C D C D $ C C C C A Serving South of Venice No Job Too Big or Too Small!Licensed & Insured CRC 1327653(941) 629-4966 Make sure customers can nd your business here. Call 866.463.1638 or email your ad to classi ed@sunletter.com A Lic. # 123956Ins.# VGMD1014G5136-1 Various Lengths 12Ž thru 32Ž € Over 25 Years Experience EXPERT RESIDENTIAL & COMMERCIAL RENOVATIONS Visit:www.blueparrotconstruction.com Well Established & Many References D D The State of Florida Requires all Contractors to be Registered or Certi“ed. Be advised to Check License Numbers with the State by Calling1-850-487-1395 or on the Web at D E HILL TOBACCO 941-249-8916 Florida Qualied Business QB #60655 State Certied #SC131149736 SCREEN ROOMS CARPORTS SHEDS ENTRYWAYS PAN ROOFS COMPLETE ROOFS VINYL WINDOWS S S M MS S S TS S T TS S S D S DS S DS S S YS S Y YS S S S FS S F FS S S S FS S F FS S S S W S S W S W S S S ACRYLIC WINDOWS CONCRETE STORM PANELS AWNINGS SIDING RESCREENS REPAIR & SERVICE 30 YEARS EXPERIENCE IN ALUMINUM CONTRUCTION Serving Charlotte & Sarasota Counties 5 5 5 5 BEST PRICES IN TOWN N N O O RO O OM OM OM O E E E EN N R R R R O O RO RO O O O O O O M M M M M M S S MS MS C AC AC C Y C A A A A A A C AC AC R YL L YL CW C CR CR CR Y R R Y Y Y YL YL YL LI LI LI C I C C C W W W N W W I I I N N DO D D O S S T T T T T P P P P P P P R R I C C E S S N N T T T T T T O O O O O O W S T T P P P P P P R R R R S S T T S T T T T P P P P P P P P P R R R R R R I I C C E E E S S I I I N N N T T T O O O O O W I I I I N N N N T T T T T T O T T T T O O O O O O O W W O W W a a a at t t t t t t Phone: 941-627-9244 Visit us at ALUMASERV.NET Home Watch Services Now Available.www.mrscleaningup.com941-204-8057Licensed & Insured Mrs. Cleaning UpDeep Clean Your Home From Top To Bottom Inside Out! Starting from$99Initial Clean$20 OHouse Clean Specials! Weekly Bi-weekly Move-Ins Move Outs ReferencesLic. Ins. 941-769-4455 PRO PATH CONCRETE C ONCRET C O O N C R RE R E T T E A A A A C C C C A D adno=718425

PAGE 26

The Sun /Saturday, July 7, 2018 www.yoursun.com E/N/C Page 27 CLASSIFIEDS 3 P L J L M L L L L H E H H P H F F Mowing Only Landscaping & Maintenance Commercial & Residentia l Full TREE Services Weed Control Mowing Call Mark941-769-7261Licensed & Insured A ordable Lawn C are941-706-5569 Flat Rate Lawn Care Bush Trmming MulchingFree EstimatesLic. & ins Bradenton to Punta Gorda G G Rescreening Roof Coating Drywall Repair Gutter Cleaning Poly-Pebble Sealing Plumbing Fixtures Int./Ext. Painting Rotten Wood Repairs Pressue Cleaning Mobile Home Repair Electrical Fixtures Dryer Vent Cleaning Serving Sarasota CountyLicensed and Insured Garage Floors Done Right In Charlotte County over 30 years y y y 941 62 80251 Epoxy Flakes, Quartz, Silica G H P H 941 456 2120 YOUR ARMY LOGISTICS MOTTERNIZED LLC Home Services Specialist Text or Call Steve P Lic. CRC1330764William Daniels, Owner 941-249-4248 Cell 941-716-3351 I I M M P H H L L L P H H N H The State of Florida Requires all Contractors to be Registered or Certi“ed. Be advised to Check License Numbers with the State by Calling1-850-487-1395 or on the Web at adno=718426

PAGE 28

The Sun /Saturday, July 7, 2018 www.yoursun.com E/N/C Page 29 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 07/07/18 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 FIVE STAR REALTY OPEN HOUSEStop by Five Star Realty to pick up a home tour flyer with directions.ŽSATURDAY 7/7/2018: 3340 Wood Thrush Drive #122, Punta Gorda, FL 33950, 11:00AM-3:00PM 23356 Weaver Avenue, Port Charlotte, FL 33954, 1:00PM-3:00PM 1601 Park Beach Circle #116/6, Punta Gorda, FL 33950, 1:00PM-3:00PMSUNDAY 7/8/2018: 3340 Wood Thrush Drive #122, Punta Gorda, FL 33950, 12:00PM-3:00PM F OR MORE INFORMATION AND PHOTOS VISIT : WWW FIVESTARREALTY COM / BLOG / OUTSTANDING OPPORTUNITYLocation, location, location with the best corner in Rotonda West the premiere subdivision of Charlotte County. Land, plans, blueprints, engineering and a Real Estate brokerage. $250,000.00 Principals Only! FLA GOLF PROPERTIES INC 941-698-4653 1010 OPEN HOUSE ENGLEWOOD SAT., 7/7, 10AM…2PM SUN., 7/8, 10AM…2PM 60 COQUINA LN. $699,000. On beautiful Manasota Key, excellent rental history, steps from beaches & Gulf of Mexico spectacular sunsets. Alan Craig941-303-3876 Janet Shawen 941-882-2398 SUN., 7/8, 12PM…3PM 87 CAYMAN ISLES BLVD. $499,900. Quality built Thompson home. Private waterfront setting. Lg LR/DR combo plus oversized Kit. w/42Ž cabinets. Tons of builder upgrades. Alan Craig941-303-3876 PUNTA GORDA SAT., 7/7, 11AM…2PM 360 CASALE G ST. $319,000. Beautifully updated inside & out; landscape, kit., MSTR BA & outdoor kit. Formal DR flows to LR split floor plan & more. Dorothy Livecchi 941-286-6340 ROTONDA WEST SAT., 7/7, 10AM…2PM 191 BROADMOOR LN. $312,000. Fantastic, beautifully staged 3 BR + Den/office pool home. Built 2016, fenced, new appliances. Valerie Lewis941-787-4319 VENICE SUN., 7/8, 1PM…4PM 1445 MASENO DR. $304,500. 2/2/2 + bonus rm in a gated maintenance free 55+ community Venetian Falls. Enjoy private views of lake near historic downtown Venice, beaches & restaurants. Renata Kotowicz 941-661-1706 PORT CHARLOTTE SAT., 7/7, 11AM…2PM 24427 BUCKINGHAM WAY $254,900. Golfers dream on a pond w/view of 3rd tee. Extended nook increases living space to 1500 sq ft not in county records. Ann Allen941-286-2633 SAT., 7/7, 11AM…2PM 1629 PALACE CT. $188,000. 2/2/2 w/den in active Kings Gate golf community. Plant shelves, indoor laundry, ceiling fans plus roomy MSTR w/2 closets. Chuck Allen941-544-0991 Resort Style 55+ Community OPEN HOUSE WED 10-2P 27110 Jones Loop, PG Preview our homes @ www.venturalakes.net 941-575-6220 SAT., 07/07/18 12-3PM 19 Port Drive, Venice Intracoastal waterfront living w/boat dock & 2 slips! Minutes to Gulf & no Bridges. 55+ community. Cassandra Raia, REALTOR 941-321-2900 1020 HOUSES FOR SALE 4 SPORTSMAN LANE, ROTONDA. LAKESIDE2,577 SQ. FT. CUSTOMPOOLHOME. NEWROOF, GRANITE,OVERSIZEDLOT! $359KCALLTERRYLONGALWAYSLONGONSERVICEWITHKW REALTYGOLD TOVIEWORSEEWHATYOUR HOMEISWORTHINTHISMARKET! 941-830-2347 PORT CHARLOTTE 1137 Barbour Ave. 33948 3 bed / 2.5 bathroom Pool Home $139,900 941-276-5132 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! OWNER FINANCINGROTONDAWEST, FSBO, 3 Bedrm/2bath/2 car garage, 2058SF, office + extra lot + Pool, 8 Doors, New S/S Appl. Low fees in HOA, No Flood Insurance. $325,000 941-999-8623 PORT CHARLOTTE 14518 Bridgeview (Riverwood) BETTER THAN NEW, TURNKEY FURNISHED, WITH MILLLION-$$ VIEW IN GATED GOLF COMMUNITY! Magnificent 1800 SF 3/2/2 heated pool home with extended lanai on premier oversized lake-front and golf view lot. Gorgeous sunset views! On cul-de-sac at end of tranquil tree-lined street, within waking distance of community center, fitness center, golf shop and on-site restaurant Electronic hurricane shutters & MORE! PORT CHARLOTTE'S MOST PRESTIGIOUS ADDRESS! $489,900 Patty Gillespie Remax Anchor 941-875-2755 PORT CHARLOTTE 2/2/1 + Lanai w/ Hurricane Film on Windows. Great Location! As IsŽ $150K. By Owner. 941-743-6688 1030 WATERFRONT HOMES 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 Getthe Getthe WordoutWordoutAdvertise Advertise inthe inthe Classifieds! Classifieds! 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 GreatDealsin theClassifieds! 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 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 1240 CONDOS/VILLAS FOR RENT PORT CHARLOTTE/LAKE SUZY 13370 SW Pembroke Cir N, Fully Furn/or Not 3/2/2. Gorgeous with Granite, SS, Tile, Crown, Fla. Shutters. Cori, Employment, Credit. No Animals or Smoking. Annual. $1,350. 508-974-5084 1320 APARTMENTS FOR RENT ENGLEWOOD: SOUTH MANASOTA KEY COTTAGE 1br/1ba. Newly renovated, Annual. Util. & Cable Incl, Pets Ok, $1,200/mo 941-716-2499 VENICE ISLAND EFFICIENCY1 & 2 br, Call for Details. No Pets, 1 Year Lease 941-416-5757or 323-6466 1350 EFFICIENCIES FOR RENT HARBOUR HEIGHTS c l ose to river, newly renovated efficiencies w cable & internet, Sunny brookMotel 941-625-6400 OLD ENGLEWOOD VILLAGE LG BACKYARD, PORCH& DECK. INCLUDESALLUTILITIES+ WIFI, NO SMOKING/PET$725/MO+ $725/DEP941-447-2983 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 PORT CHARLOTTE room w / own bath, kitchen privdg. priv ent. $500/mo 941-629-6663 PORT CHARLOTTE W ater f ront Pool, Lady Pref, No Pets. $700/mo incls Util 757-630-2018 PORT CHARLOTTE Cl ean, Quiet, 1 person, $320/bi-wk or $630/mo Furnd, No Pets. 941-743-3070/941-740-2565 PUNTA GORDA Use of Whole House. $600./Mo. 1st & Deposit. 941-456-1976 ROTONDAHEIGHTS P r i vate. Bckrnd. Ck. Smoke Outside $550. + 1/2 Sec. 941-662-0222 1390 VACATION/ SEASONAL RENTALS PT CHARLOTTE 2 Room TROPICAL GET-A-WAYS Waterfront, Wifi, Daily, Wkly Extend a Stay $300. wk + Up Non smoker 941-661-4262. Classified=Sales RENT THE BEST LIKENEWŽ LARGE2 BED/2 BATH W/PRIVATEGARAGE, BEAUTIFULLY APPOINTED, HEATEDPOOL. COASTALCAPEHAZEAREA. SO CLOSETOMANYBEACHES& BAY. LARGEDECKW/LAKEVIEW. 941-769-0200 1500 LOTS & ACREAGE SELLING YOUR HOME, CONDO, or LOT?We Can help you.Advertise your home, condo, or lot with us and reach over 175,000 readers in Charlotte, Sarasota, & DeSoto Counties and online everyday. Ask about our 90 day special.Call one of our classified experts for all the details at 866-463-1638 Realtors Welcome! 1500 LOTS & ACREAGE PT CHARLOTTE Riverwood BY OWNER.1/3 acre + with full water & GC views. Cleared and ready. Upscale neighborhood. Low HOA fees. 678-778-1023/ mike@uniquemanuf.com 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 ADMINISTRATIVE ASSISTANT Part Time, 25 Hrs Per Week, in Englewood. Phone Skills a Plus. Email Confidential Resume to: sunclassifieds1@gmail.com CLASSIFIED ADSSELL 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 resu me to: gnickerson@sun-herald.comCLASSIFIEDS 5

PAGE 29

Page 30 E/N/C www.yoursun.com The Sun / Saturday, July 7, 2018 2030 MEDICAL CNA/HHAsPAYINGUPTO$13/HR.IMMEDIATE OPENINGS!Call today, work tomorrow!941-480-0880 ALL STAT HOME HEALTH VENICE, PT. CHARLOTTE, PUNTAGORDA, ENGLEWOODSARASOTA& ARCADIA! CNAs, HHAs and CaregiversFind New Clients by Advertising Your Services in the Senior Directory Every Wednesday in The Sun Newspapers. This Feature Publishes in Charlotte, Sarasota, and Desoto Counties. Market Yourself Reach 150,000 Readers! Call 941-429-3110 for more information 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 T urnyou r trashinto cash! Advertise youryard sa l e! 2040 RESTAURANT/ HOTEL PREP COOK, DISHWASHER, & EXP. LINE COOK NEEDED. T OLLS P AID SOUTHBEACHBAR& GRILLBOCAGRANDE941-964-0765 2050 SKILLED TRADES 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 NOW ACCEPTING APPLICATIONS for SURVEY FIELD CREW STAFF 941-629-6801 PAINTER S NEEDED w/ Experience in Boca Grande Area Must Have Own Vehicle & Valid DL. Tolls Paid. 941-232-5305 C a s h i n w i t h C l a s s 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: jobs@rvworldinc.com or call Dave Hakes at (941) 966-2182Ž 2070 SALES 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 NEEDCASH? HaveAGarage Sale! 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 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 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 2110 PART TIME/ TEMPORARY "AMBASSADORS" NEEDEDTOSOLICITSUBSCRIPTIONS FORTHEAWARDWINNING LOCALNEWSPAPERS, THESUN, ATSTOREFRONTSINTHEVENICE, NORTHPORTANDENGLEWOODAREAS. CONTACTJIMDEFALLEAT941-786-7676FORMOREINFORMATION. 3000 NOTICES 3010 ANNOUNCEMENTS FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednes day ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. 3020 PERSONALS S WM H O ME O WNER S EEK S SWF 65-75 for relationship. Looking to LOVE and be LOVED. (941)-412-5591 3065 BIBLE STUDY & CHURCHES CAL VAR Y BIBLE CHURCH 1936 E. Venice Ave. Venice Friday at 9am. Study features video teachings of noted Bible Scholars on various subjects. For more info. Call Rev. Jones at: 941-485-7070 or visit www.CBCVenice.com CERTIFIED CHRISTIAN COUNSELING941-876-4416Liberty Community Church North Port Charlotte Charlotte County House of Prayer Mondays beginning May 7th at 7pm The Omega Course A study of the end times 992 Tamiami Trail Unit I Port Charlotte 941 249-8946 cchop.org COMMUNITY CENTER 4PM 7PM each Wednesday. Christ the King Lutheran Church, 23456 Olean Blvd. PC, Open to All Ages. For more info 941-766-9357 FAITH BUILDERS A Basic Study to Build your Christian Faith. Call Pastor Gumm at Christ the King Lutheran Church for times. 941-766-9357 Port Charlotte GATEWAY WORSHIP PRAYER & HEALING ROOMS If you need healing, we want to pray with you! Our prayer teams are available to minister to you every Thursday 7:30 pm-8:30 pm. For information call 863-832-4418 5377 Dunkin Rd., Punta Gorda 33982 Jesus Still Heals Today! Lut h eran C h urc h o f t h e Cross 2300 Luther Rd., Deep Creek Bible Study Thursdays 10-11:30 and Sundays @ 9 AM Questions and/or Info (941) 627-6060 F i n d i t i n t h e C l a s s i f i e d s NEW S EA SO N FULL GOS PEL MINISTRIES Meet Every Wednesday at 6:30 Held at 3320 Loveland Blvd Port Charlotte, Fl (Held at Board of Realtors Building same side as Visani's Restaurant) Food and Refreshments being served plus live Christian Music..Come and be a part of our celebration!! Everyone welcome! For more info call Anna Soloduk 941-286-5506 UNIQUE & INFORMATIVE DVD Every Sunday @ 6pm. Disussion After at El Jobean Baptist 941-769-6291 3065 BIBLE STUDY & CHURCHES 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. 3090 LOST & FOUND LOST DIAMOND RING : 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 FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! 3095 EXERCISE CLASSES GULF COAST ACUPUNCTURE 151 Center Rd. Wednesdays 5:30pm Thursdays 9:00 am Saturdays 8:30am YOGA FOR BEGINNERS Proceeds to Venice Wildlife Center Call Rick or Mary 941-488-1769 3096 RELIGION CLASSES BEGIN YOUR DAY IN BIBLE STUDY Christ the King Lutheran Church, 23456 Olean Blvd. Tuesdays 10AM-11AM. For more info 941-766-9357 Port Charlotte F AITH LUTHERAN CHURCH 4005 Palm Drive, Punta GordaVarious Days & Times CONFIRMATION/BIBLE STUDY Adult Infomational Class 941-639-6309 START YOUR DAY RIGHT Bible Study Thursdays 10:00-11:30 LUTHERAN CHURCH OF THE CROSS 2300 Luther Rd., Deep Creek and Sundays at 9:00 a.m. Questions and/or Info (941) 627-6060 3097 OTHER CLASSES KRIYA YOGA MEDITATION with Linda Weser, 4 p.m. every Monday. FREE; Open to the public. 9 41-276-0124 5000 BUSINESS SERVICES A N OCC UPATI O NAL LI C may be required by the Cit y 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 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 C HILD C ARE FACILITIES MUST INCLUDE, WITH ADVERTISEMENT, STATE OR LOCAL AGENCY LICENSE NUMBER. FL O RIDA S TATE LAW requires all child care centers and day care businesses to register with the State of Florida. The Sun Newspapers will not knowingly accept advertising which is in violation of the law 5054 CONTRACTORS EDWARD ROSS CONSTRUCTION Services, Inc. 941-408-8500 pool cages, Scr. lanais, etc... JLS ENTERPRISES INCQuality & Dependability Remodeling Painting Additions Drywall Carpentry Repairs Odd Jobs & more. STATE CERTIFIED LIC #CRC033392941-468-9701 5057 CONCRETE RICH LANDERS STUCCO, INC. Honest, Reliable work! LIC/INS New Const & Remodels. Rusted bands & wire lathe repair. spraycrete & more (941)-497-4553 POOL DECKS, Driveway Designs Garage Floors Patios and more. QUALITY Lic 941-375-1103 Insu 5060 CLEANING SERVICES ANNIE`S CLEANING SERVICE Home Office Weekly Bi-Weekly Reliable Service Reasonable Rates 941-391-6850 5089 HANDYMAN / GENERAL REPAIR DAVID J SHEPARD, JR., OVER20 YEARS INCHARLOTTECOUNTY, PAVERREPAIRS, INSTALLA-TIONS, SEALING& PRESSUREWASHINGHANDYMANSVCS, WOODROT, WINDOWS&DOORS, DRYWALL& STUCCOREPAIR, PAINTING, ETC. 941-627-6954 OR941456-6953 LIC# RR282811062 5100 HOME & COMMERCIAL IMPROVEMENT $75.00 PER PANEL SLIDING GLASS DOOR REPAIRS Wheels Tracks & LocksLicensed & Insured, Free Est. since 1981 Call Bob 941-706-6445 www.SlidingDoorsandmore.com Low overhead = Low prices! H.D. MAINTENANCE/ HANDYMAN 24 Hr Home Repair Pressure Cleaning, Painting, Light Fixtures, Drywall & Much More! FREE ESTIMATES Ed 941-726-7776 Lic. & Ins. CLASSIFIED WORKS! 5110 LAWN/GARDEN & TREE A N OCC UPATI O NAL LI C EN SE may be required by the Cit y and/or County. Please call th e appropriate occupational licens ing bureau to verify A JAMI SO N TREE S ERVI C E Complete & Professional 15% Sr Discount! FREEEST. LIC. & INSUREDENGL941-475-6611ORN. PORT941-423-0020 SERVINGCHARLOTTEANDSARASOTAFOROVER20 YEARS.JAMISON-TREESERVICEINC.COM 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 5110 LAWN/GARDEN & TREE DP`s ABILITY TREE SERVICE Removals, Stump Grinding, Palm Trimming, Shaping, Oaks Thinned & Raised Up. 19 Yrs. Exp. Free Estimates! 941-889-8147 Lic#00000192 & Insured. J RIZ TREESERVICESComplete Tree & Palm Service. SPECIALIZING IN DANGEROUS TREE REMOVAL.Servicing all Charlotte & Sarasota Counties FREE ESTIMATES 941-306-7532 Lic & Ins MATHEWS TREE SERVICE Specializes in Dangerous Limb & Tree Removals941-303-3252Full Service Tree Care Quality Lawn Care Storm Damage Clean -Up Tree & Limb Removal AREYOUONLINE? INCREASEYOUR EXPOSURE! Addyourinternetaddress toyouradforalittleextra! PEREZ LANDSCAPING DESIGN, INC. & TREE SERVICE Design/ install landscape Clean up existing Landscape Irrigatin Service & Installation Quality, Professional, 20+ yrs Exp. Lic & Insured NOTHINGBUTSATISIFIEDCUSTOMERS! Thank you for calling 239-340-0887 Treemendous Tree, Inc. Certified Arborist Tree Removal Stump Grinding Lic./Insured Shrub & Tree Nursey CALL TODAY! 941-426-8983 www.northporttree.com FL-6444 A Treemendous Tree, Inc. NURSERY PINEAPPLE PLANTS fruiting $30/ea SNOW QUEEN HIBISCUS 7 gal $20.00 NICE MANY OTHER SHRUBS AVAILABLESTOP IN TO SEE US MONDAY SATURDAY 9AM-3PM 6068 RUFF ST. NORTH PORT OR CALL 941-426-8983 FL-6444 A 5130 MOVING/HAULING ROBS ON THEMOVE i nc. Moving and Delivery Honest, R eliable, Courteous! Grea t Rates! 941-237-1823 5140 PAINTING/ WALLPAPERING Best Prices -Quality Job Best Coast Painting and Pressure Washing Residential/Commercial 10% Off With Ad! 941-815-8184 AAA00101254 STEVENS CUSTOM PAINTINGRes/Comm. Int/Ext FREE EST. Lic. & Ins. 941-255-3834 5180 PRESSURE CLEANING BAILEYS PRESSURE CLEANING Complete Exterior House Painting! Call 941-497-1736 MR. PRESSURE CLEANINGSAFE, NO PRESSUREROOF CLEANING941-257-8624Mr.Pressurecleaning.com Fully Lic & Insured 5185 ROOFING PAUL DEAO ROOFING PROTECTINGYOURBIGGESTINVESTMENT. 22 YRSEXP. 941-441-8943 LIC#1329187 T O M J O Y C E R O O F I N G H U G E * S P E C I A L S * 4 5 Y e a r s o f Q u a l i t y W o r k a n d E x p e r i e n c e 9 4 1 4 8 4 9 8 0 4 9 4 1 4 2 9 1 8 0 0 lic#1325725 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)-307-9507CLASSIFIEDS 6

PAGE 30

The Sun /Saturday, July 7, 2018 www.yoursun.com E/N/C Page 31 5225 WINDOW CLEANING Window Cleaning,RESIDENTIAL& COMMERCIAL WINDOWCLEANINGPRESSUREWASHING1 0 % O F F P : 9 4 1 9 7 9 1 6 5 4 LIC/INSURED 6000 MERCHANDISE GARAGE SALES 6001Arcadia 6002Lake Suzy 6003Deep Creek 6004Port Charlotte 6005Punta Gorda 6006North Port 6007Englewood 6008Rotonda 6009Gulf Cove 6010S. Gulf Cove 6011S. Venice 6012 Venice 6013 Nokomis/Osprey 6014 Garage Sales 6015Flea Market 6020Auctions MERCHANDISE 6013 Moving Sales 6025Arts & Crafts 6027Dolls 6030Household Goods6035 Furniture 6038 Electronics 6040TV/Stereo/Radio6060Computer Equip6065Clothing/Jewelry/ Accessories6070Antiques & Collectibles 6075Fruits/Veges 6090Musical 6095Medical 6100Health/Beauty 6110 Trees & Plants 6120Baby Items6125Golf Accessories6128Exercise/Fitness6130Sporting Goods 6131 Firearms6132 Firearm Access. 613 5Bikes/Trikes 6138Toys 6140Photography/Video 6145Pool/ Spa & Supplies6160Lawn & Garden6161 Outdoor Living 6165Storage Sheds/ Buildings6170Building Supplies6180Heavy Constr. Equipment 6190Tools/Machinery6220Office/Business Equip & Supplies6225Restaurant Supplies 6250Appliances 6260Misc. Merchandise 6270Wanted to Buy/T rade 6020 AUCTIONS AREA RU G 8 x1 0 ivory with beige swirls $25, OBO 941-429-1573 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 CRICUT ACCESSORIES M ats, tools, 20+ cartridges $150, OBO 941-423-4387 CRICUT EXPRESSION P ersonal Cutting Machine $165, OBO 941-423-4387 SCRAP BOOK ALBUMS 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 SAMURAI WARRIOR & GEISHA 11ŽAntique Japanese dolls glass eyes $195 941-828-1411 6030 HOUSEHOLD GOODS AIRBED QUEEN 22Ž HIGH NEW IN BOX $80 941-5051492 BED TOPPER Ki ng-s i ze F oam egg crateŽ $5 941-276-1881 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 COFFEE TABLE woo d & g l assbrown like new also have end tables $10 941-445-5619 COOLER SET : L g, S m, B everage,2 mugs Rubbermaid NEW 5pc/ $25 941-276-1881 DOLPHIN PICTURE M ust see. signed and numbered. 45/990 $90, OBO 941-743-0399 FLOOR FAN Wi n d tunne l 26Ž Powerful Like New $35 941-697-0673 6030 HOUSEHOLD GOODS FLOOR MIRROR w/ wood trim. 5 high $50 239-895-5733 F O LDIN G FABRI C cutting table on wheels, 36x60. $65 941-408-6564 FRAMED PAINTIN G beauti f ul art, fantastic buy, must see! $165 941-639-1517 G RIDDLE COO L Touch Base Presto 10 1/2Ž X 20 1/2 cook area $15, OBO 941-769-3475 HALL MIRR O R Brand New! 31W X 63L $150 941-627-6049 KIN G BED, B O X S PRIN G MEMORY FOAM TOPPER EXC. COND. $499 941-505-1402 LAPTOP DELL w i n 7 $175 941-249-3922 LU GG A G E, blk cloth, 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 THROW PILLOWS pr i nt w / so lid reverse white cut lace trim NEW pr/ $10 941-276-1881 W I C KER C HAIR S (2) tan cloth seats, VGC $50 941-505-1492 W I C KER TABLE 4 2 Ž glass top wicker table, VGC $30 941505-1492 6035 FURNITURE A IR MATTRE SS / Air com f ortFoundation King Looks like new. $200, OBO 941-485-0681 BED KIN G size, cherry wood. very clean $150 941-698-0149 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 BEDROOM SET Queen Size w / Boxspring & Mattress $200, BEDROOM SET Full Size w/ New Mattress, $350., DINING ROOM SET w/ Breakfront & 6 Chairs $500, COUCH & LOVE SEAT $175 941-621-4781 BEDROOM SET TEAK Ki ng size BR set 5 pc., 2 chests $475 941-575-7244 BEDROOM SET TWIN WHITE B/S MATT DRESSER MIRROR END TBL $150 941-202-9172 BEDS T w i n, comp l ete $250 941-423-2970 CHAIR HAND CARVED S o lid Cherry. Seats need to be recaned. $45 941-460-9540 CHAIR Whi te Wi c k er. G oo d condition $30 941-460-9540 C HAIR S TW O Hitchcock straight chairs with web seating. $ 100 239-895-5733 CHAISE LOUNGE CHAIR Hamilton Bay White Wicker good condition. $60 941-460-9540 CHINA CABINET a ll natura l 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 COUCH AND LOVE SEAT Super Clean light pastel print in great condition $125, OBO 941-661-2814 COUCH FABRIC fl owers /bl ue background 84X34X26 delivery extra $100 941-202-3696 COUCH LA Z BOY tan aqua brown stripe. Very good condition $200, OBO 941-255-1025 DINETTE SET 6 PCROUND GLASS TOPPED Incl. 4 chairs and hutch $200 941-661-8468 DINETTE SET h an d -pa i nte d a ll wood 24Ž tabletop 2 handmade chairs $150 941-275-5837 6035 FURNITURE DINETTE SET TALL wroug h t iron 30Ž table frame+2 like new 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 DRESSER WITH m i rror $75 and night stand $25. Ex cond. 941-743-6363 DRE SS ER W OO D brown wide 7 drawers+mirror 70X18X30 $100 941-275-5837 ELEGANT STAND 3 t i er frosted tempered glass 22x24x48 $40 941-286-1170 ETA G ERE LAR G E rattan 1 2 shelves center holds TV & top shelf $100 941-475-9826 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 LOVESEAT LA Z BOY rec li n i ng beige loveseat. Good condition. $150, OBO 941-255-1025 MATTRE SS Q UEEN boxspring+steel frame+headboard $100 941-307-9211 MATTRESS T w i n. 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 PATIO SET 7 5 f t ta bl e w / t il es 8 chairs 1 lounger alum $150 941-421-2704 PATIO SET C ast Al um. ta bl e & 4 chairs $45 941-764-8435 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 nstand $125 941-475-9826 RE C LINER LA-Z-B O Y aqua, no wear, works, needs cleaning $50, OBO 941-255-1025 RECLINER LEATHER i n f a i r 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 R OC KER RE C LINER king size Nice cond. $300/obo 941-5394178 S LEEPER CO U C H f loral design 79X35X30 delivery available $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 boom Box Panasonic RX-4920 1985 Radio works! $40 941-258-4771 COMPUTER MONITOR 17Ž DELL SE178WFP Widescreen LCD $25 941-275-5837 KINDLE Whi te ta bl et with $35 case, perfect $49 941-426-1088 WALKIE TALKIE new $25 941-218-4502 WII FIT Wii Fi t, never use d f or great strengthening and exer cise. $45 941-889-7283 6040 TV/STEREO/RADIO BOOM BOX Panasonic RX-CW26 $50 941-258-4771 TV 14Ž PANASONIC WITH VCR, GOOD FOR RVS $35 941-257-5500 6060 COMPUTER EQUIPMENT COMPUTER BAG Samsonite rolling Leather exce cond $40 941-228-1745 PRINTER LEXMARK lik e new $30 941-218-4502 6065 CLOTHING/JEWELRY ACCESSORIES MINK STOLE O vers i ze d bl on d e $175, OBO 941-429-1573 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 NEW SIZE6 PLAT.OVR.925 SILVER TCW 2CTS $55 941-554-2140 RING RUBYHEART & BLACK SPINEL sz 8 tcw 4.1cts $95 941-554-2140 RING RUBY w i t h w hi te 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 6070 ANTIQUES COLLECTIBLES BUYIN G O LD M O NEY SILVERCOINS & PAPER MONEY. 941-626-7785 HO TRAIN T yco, AHM & ot h ers 21 cars in boxes 1970s new $50 941-828-1411 H O TRAN S F O RMER AHM transformer & 8 switches HO train scale, $50 941-828-1411 HOLIDAY BARBIE DOLLS i n box each $16 941-218-4502 HUMMEL FI G URINE #17 8 THE PHOTOGRAPHER, mint bargain! $75 941-639-1517 LEN O X,FENT O N, C arnival, DEPRESSION mint pcs & more! ea $15 941-639-1517 PRE 1982 C opper P enn i es 60+LB @$3 per pound $180, OBO 941-769-3475 TINY ROLLTOPDESK chalk paint, purple, gold $50 941-258-4771 TRAIN EN G INE S 3 pieces, Tyco Santa Fe & AHM 1970 new in box $50 941-828-1411 VINTAGE LIFE MAGAZINES 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/Basket Brakes and Seat, NICE $75 941-268-8951 BED SIDE POTTY Lik e newvery solid-2 to choose from $10 941-445-5619 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 S H O WER C HAIR LIKE NEW $25 941-268-8951 W HEEL C HAIR S TANDARD SIZE NICE $85 941-268-8951 6100 HEALTH/BEAUTY BATH TUBSAFTY 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 BEAUTY BERRY S now, Tamarind, Banana, Orchid tree 3 gal pot $8 941-258-2016 BROMELIADS VARIOUS ki n d s shapes colors and sizes in pots starting at $5 941-202-3696 BUTTERFLY NE C TAR TREAT S CHAYA, PAGODA, CASSIA, CORAL $8 941-258-2016 C RAPE MYRTLE pink or purple in 3 gal pot $8 941-258-2016 FRANGIPANI JATROPHA oyster pineapple pothos snake spider lily $5 941-202-3696 ROYAL POINCIANA or DWF POINCIANA red or yel 3 gal pot $8 941-258-2016 STAR JASMINE evergreen bush fragrant flowers in 3 gal pot $8 941-258-2016 Treemendous Tree, Inc. NURSERYHUGE PINEAPPLE PLANTSw/ lots of fruit 2 for $50/ea MANY OTHERS AVAILABLE!STOP IN TO SEE US MONDAY SATURDAY 9AM-3PM 6068 RUFF ST. NORTH PORT OR CALL 941-426-8983 FL-6444 A 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.) NEEDAJOB? CHECKTHE CLASSIFIEDS! Club Car DS 4 PASS $2850 Reconditioned 4 PASSENGERŽ Brand New Batteries NEW Flip Down rear seat NEW $Yellow Jacket Cables$ NEW Head & Taillights NEW Flip Down Windshield Aluminum Frame Chrome SS wheel caps Great Tires, Brakes, Mirror 36 Volt Charger Runs as it should! STK#D974 $2850 941-769-1431 Free Delivery (25 miles) Visit … Darsgolfcarts.com NO TEXT PLEASE CLUB CAR PRECEDENT $2995 RECONDITIONED 4 PASSENGER GOLF CART White w/Tan Top Flip Down Rear Seat CROWN BATTERIES $New Yellow Jacket Cables$ Battery Meter Factory Upholstery Head & Taillights Flip Down Windshield Chrome SS wheel caps All New Bushings Fresh Tires, Brakes, Mirror 48 Volt Charger, STK#R7 CALL: 941-769-1431 Free Delivery (25 miles) Visit … Darsgolfcarts.com NO TEXT PLEASE Club Car Precedent $3595 RECONDITIONED 4 Passenger Golf Cart Tan w/Tan Top Flip Down Rear Seat BRAND NEW BATTERIES $New Yellow Jacket Cables$ Battery Meter Factory Upholstery Head & Taillights Flip Down Windshield Chrome SS wheel caps All New Bushings Fresh Tires, Brakes, Mirror 48 Volt Charger, STK#R8 Call: 941-769-1431 Free Delivery (25 miles) Visit … Darsgolfcarts.com NO TEXT PLEASE PASSION PINK Custom Build 2014 Club Car Precedent BRAND NEW BATTERIES Custom Pearl Pink Paint Tuck & Roll Upholstery NEW Yellow Jacket Cables NEW New Bushings NEW Folding Windshield NEW Head and Taillights NEW SS Wheel Covers New Rear Seat AVAIL. New Tires, Mirror Top and Charger STK#1823 $4995 941-769-1431 Delivery Inc. 25 MI. Visit DarsGolfCarts.com NO TEXT PLEASE 6128 EXERCISE / FITNESS CURL BAR 10 lb we i g h ts $20 941-286-1170 INVERSION TABLE Iron Man, in new condition $100 941-505-1492 TREADMILL SMOOTH Fitness 7.35R original price 1600. Like new. Must sell. $350 OBO 941-698-1655 6130 SPORTING GOODS 2 GUYS GUN SHOWS JULY 28TH & 29TH Charlotte County Fairgrounds 2333 El Jobean Rd (776) Port Charlotte, FL Buy-Sell-Trade New-Used FREEParking CWP Classes Avail. Sat 9-5 and Sun 9-4 727-776-3442 www.nextgunshow.com BATTIN G HELMET S O riole & KC size adjustable w tee shirts (L). $5 941-445-5619 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 G UN S AFE holds 20 ri f les. $400/obo 941-626-9251 6135 BICYCLES/ TRICYCLES 3 WHEEL BIKE $125 941-421-2704 3 WHEELER good looking smooth riding 3 Wheeler onl y $185 941-474-1776 BI C Y C LE 20 15 C ollector Ne w 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 BI C Y C LE C ARRIER 2 bikes, non-hitch, $27 941-426-1088 BI C Y C LE LIFT Up to 5 0 lbs nib $15 941-286-1170 BIKE 26 Ž G irls G R. Tires $20 OBO 518-813-2909 BIKE 26 Ž Ladies S chwin GR cond. & tires $55, OBO 518-813-2909 BIKE RA C K hitch mount f or 1 1/4Ž for 2 BIKES $45 941-268-8951 BIKE-WE S L O EXER C I S E Bike, EX/CONDITION Like New. Pic on request. $75 941-743-0399 TRICYCLE 3 WHEEL J oy Rid er step through design tires are ex cellent $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 QUALITY 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 CRAFTSMAN 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 774 313-9755 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 HI G H WHEEL PU S H 22 Ž Husk y Mower 6.5HP Briggs & Stratton. Good Cond! $80. 941-743-8243 LAWN CHIEF Ridi ng L awn Mower 12.5hp 38Ž deck $225, OBO 941-485-0681 LAWNM O WER S P TB240 160cc 21Žcut $175, OBO 941-485-0681 LEAF VACUUM s h re dd er c hi p per Troy Built 625 series 190cc csv060 $200 941-875-8150 MOWER MURRAY RIDER 11HP, 30Ž CUTNEWBATTER Y $425 (941)763-4818 POLY TOW L awn R o ll er A gr iFab 18 by 48-Inch $125, OBO 941-662-7644 POWER WASHER G enerac 3100psi 2.8gpm good condi tion $200 941-875-8150 PRESSURE WASHER Excell Honda 2700 psi $220, OBO 941-485-0681CLASSIFIEDS 7

PAGE 31

Page 32 E/N/C www.yoursun.com The Sun / Saturday, July 7, 2018 6000 MERCHANDISE 6001 ARCADIA AREA GARAGE SALES INDOOR MOVING SALE! Everything MUST Go! SAT-SUN. 9-3 8355 SW Liverpool Rd. 6004 PORT CHARLOTTE GARAGE SALES FRI .SAT 7 2 17391 Ski pper Lane. 6 Pc dinette set, 2 Old Town kayaks, Bicycle, Hitachi 42Ž TV, Curio cabinet, art supplies, kitchen utensils 6004 PORT CHARLOTTE GARAGE SALES JIMS ESTATE SALE SAT 9-3 479 FLETCHER ST CONTENTSOFANESTATE! Classified=Sales SAT8:00-2:00 2609 Suncoast Lake Blvd. Port Charlotte ESTATE SALE! Longaderger Baskets, Animal Wall Art, Pictures, Dining, Bedroom & Living Room Furniture, Sleeper Sofa, Murphy Bed, Garage Items & MUCH MORE!! Credit Cards Welcome. 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. SAT 8AM 1PM 726 NW Springlake Blvd. MOVING SALE!! Everything MUST Go!! Come & See What You Need! CLASSIFIED ADSSELL 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 PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! 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 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 6011 S. VENICE AREA GARAGE SALES PSYCHIC FAIR2nd & 4th Sat. Every month 10am-3pm TOP READERS $15/15 min ANGEL MINISTRIES 2269 S. Tamiami Trail Venice 941-492-4995 www.angelministriesfl.org 6012 VENICE GARAGE SALES SAT-SUN. 9-5 194 Keystone Rd. BARN SALE at COTTON FARMS, Lots of Goodies for Everyone, including Harley Davidson Motorcycle, Motorhome and Car. SAT 8 3 928 VINCENT WEST. Bay Indies: MOVING: HOUSE FULL 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. 6160 LAWN & GARDEN TORO PUSH mower bl a d e 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 G A S G RILL w/cover charbroil $30 941-421-2704 GRIZZLY COOLER N ew 40 qt. lifetime warranty 1/2 price text for info $200 770-235-5085 PATIO TABLE L arge w / R oom for Umbrella$35. 941-743-8243 SPORTS CHAIR Bl ue w i t h carrying bag $15 941-429-1573 Treemendous Tree, Inc. NURSERYPROFESSIONAL LANDSCAPE DESIGN SERVICES AVAILABLE!STOP IN TO SEE US MONDAY SATURDAY 9AM-3PM 6068 RUFF ST. NORTH PORTOR CALL 941-426-8983 FL-6444 A 6170 BUILDING SUPPLIES DOOR LOCK LEVER HANDLE LOCK, NIB. $25 941-627-6780 DRAIN R OC K 3 /4 approx 1/ 8 yd (2 commercial wheelbarrows) $10 941-276-1881 ELECTRIC DISCONNECT 60 amp 240 volt $20 941-228-1745 ENGLISH DOORS 2 sets, eac h 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 HURRI C ANE PANEL S metal, for 3 bdrm. home. & mount hdw $350 941-625-8827 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 C IR C ULAR S AW Electric Black and Decker $5 941-429-1573 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 Q uantum 6 HP eng., good con., extras $100 941-662-5801 PRE SS URE G AU G E S f or 1/4Ž Pipe $10 941-697-0940 T OO L S new and used tools up to $20.00 941-228-1745 V ALVE S G ENERAL Purpose Solenoid 110V 1/2Ž to 3/8Ž Pipe Size $15 941-697-0940 W ALLPAPER TABLE 6 Lx 2 W WITH TOOLS GD COND $75 941-202-9172 6220 OFFICE/BUSINESS EQUIP./SUPPLIES FILE C ABINET 5 drawer legal with lock & key tan color $125 239-895-5733 HAN G IN G F O LDER S Legal size (100 Qty) $25 239-895-5733 6232 CATS NOTICE : S tatute 585 195 states that all dogs and cats sold in Florida must be at least eight weeks old, have an official health certificate and proper shots, and be free of intestinal and external parasites. 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 941270-2430. 6233 DOGS NOTICE : S tatute 585 195 states that all dogs and cats sold in Florida must be at least eight weeks old, have an official health certificate and proper shots, and be free of intestinal and external parasites. GERMAN SHEPARD PUPPIES (ONLY 3left) Parents AKC Reg. A vailable 7/18. Shots & Health Cert. Call or Text, No Voicemail. $750. ea. (941)-268-1581 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. FRID G E P O RTABLE GE 5 CU.FT. RUNS GOOD $50 941-202-9172 FRIDGE WATER FILTER N ew Fits Whirlpool, Kenmore call for fitment $15 941-769-3475 O VENKENM O RE also have microwave oven & old fridge cheap $50 941-445-5619 REFRIDGERATOR GE w hi te, Top Freezer $250 (941)7634818 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. WASHER WHITE KENMORE 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 AREA RUG 8 x 11 INCL RUN NER 3x5, WINE/MULTI $75 941-202-9172 A UT O TIRE S Firestone tires (2) size 265/75R/16 call Joe $175 941-698-1492 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 COO LER BLUE $5 941-429-1573 DVD S & VH S TAPE S Many to choose from-just make offergreat shape $1 941-445-5619 FIREWOOD Split, Bundled, and ready for the firepit! Perfect for these cooler nights! Pine, Oak, Citrus 941-468-4372 G A S TRIMMER C RAFT S MAN 4CY RUNS, NEED NEW CLUTCH $35 941-629-7933 HAND TRU C K new wheels good shape $25, OBO 941473-2424 HURRI C ANE PANEL S metal, f it 3 bdrm home, & mount hdw. $350 941-625-8827 KIT C HEN FAU C ET+ S PRAY MOEN. 8Ž CENTER $25, OBO 941-627-6780 M O EN BATHR OO M FAU C ET CHROME SINGLE LEVER NEW IN BOX $30 941-202-9172 RECORD COLLECTION includes album covers 5 0 cents each. Entire collection. 941-496-9252 S TEP S T OO L COSCO 17Ž 2 STEPS, FLOWING $10, OBO 941-627-6780 TILE and grout cleaner, Mc C ollock 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 7000TRANSPORTATION 7020 BUICK 2003 BUICK CENTUR Y $1,600 Custom, Excellent Cond! 150K Mi. 941-613-6884 2008 BUICK ENCLAVE $6500 Excellent condition Senior owned, 941-624-4622 7020 BUICK 20 1 6 BUI C K C A SC ADA $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 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 1989 CHEVROLET CAMARO $12,500 One Owner, 17,000 miles, 355 cid, 5-speed, t-tops. 989-284-7851 1996 CHEVY CORVETTE $19,900 Collector Edtion. LT4, 6 Spd., 29,500 Miles, NCRS T op Flight 2011, New Tires, Excellent Cond! 941-780-3072 2007 CHEVY CORVETTE $26,500 Conv., 3LT-6.0-6 spd m anual, 37K miles, Red ext, Gray int. 440-343-1985 20 11 C HEVY TRAVER S E 71K MILES, LOCAL TRADE MATTAS MOTORS 941-916-9222 DLR 200 4 C HEVY TRAIL BLAZER MATTAS MOTORS 941-916-9222 DLR 7050 CHRYSLER 2012 CHRYSLER 300 $9,600 Limited ED-MINT-125K miles 305-968-5155 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 15 D O D G E DURAN GO $27,877 CHERRY RED CRYSTAL 48K MI 855-481-2060 DLR 7070 FORD 20 15 F O RD F OC U S $8,990.RED, SE, 73K MI. 855-280-4707 DLR 20 1 3 F O RD ED G E $13,911.RED, SEL 59K MI. 855-280-4707 DLR 2009 F O RD TAURU S LIMITED 88K MI., NICELY EQUIPPED MATTAS MOTORS 941-916-9222 DLR 2008 F O RD ED G E S EL 44K MILES, 1 OWNER IMMACULATE MATTAS MOTORS941-916-9222 DLR 7070 FORD FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednes day ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. 7075 GMC 20 15 G M C S IERRA 15 00 $27,987.METALLIC, SLT, 102K MI 855-481-2060 DLR 7080 JEEP 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 CO NTINTENTAL $32,911. TAN, SELECT, 11K MI. 855-280-4707 DLR 7135 SATURN USED SATURN CARS & SUVs Starting at $1,800 & Up. Saturn Parts Available. Pro Power Auto Sales941-627-8822www.propowerauto.com 7147 AUDI 20 1 2 AUDI A 630 T Q $19,990. GRAY, NAV, 53K MI. 855-280-4707 DLR 7148 BMW 2013 BMW 535I $17,911. BLACK, NAV, 89K MI. 855-280-4707 DLR 20 1 2 BMW 75 0 LI $28,990. GREEN, NAV, 32K MI. 855-280-4707 DLR 7160 HONDA 20 1 2 H O NDA IN S I G HT $10,990. GRAY, HYBRID, 42K MI. 855-280-4707 DLR 20 1 3 H O NDA C RV $14,911. SILVER, EX-L, AWD, 69K MI. 855-280-4707 DLR 20 15 H O NDA A CCO RD $16,911. BLACK, EX-L, 32K MI. 855-280-4707 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 17 H O NDA A CCO RD $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 2016 HONDA ODYSSEY $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 7160 HONDA 20 15 T O Y O TA 4-RUNNER $28,477. GRAY METALLIC 45K MI 855-481-2060 DLR 20 17 H O NDA C R-V $29,877. WHITE PEARL, 10K MI 855-481-2060 DLR 20 15 T O Y O TA TA CO MA $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 20 1 6 H O NDA PIL O T $30,677 MODERN STEEL, 32K MI 855-481-2060 DLR 20 1 6 H O NDA O DY SS EY $30,950 MODERN STEEL, 17K MI 855-481-2060 DLR 20 1 6 H O NDA O DY SS EY $30,950 MODERN STEEL, 17K MI 855-481-2060 DLR 20 1 6 H O NDA PIL O T $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 2017 HONDA PILOT $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 20 1 8 H O NDA RID G ELINE $40,987 BLACK EDITION 5,541 MI 855-481-2060 DLR 7163 HYUNDAI 20 14 HYNDAI SO NATA $10,911. RED, GLS, 58K MI. 855-280-4707 DLR 20 1 2 KIA S P O RTA G E $15,990. SILVER, 46K MI. 855-280-4707 DLR 7177 KIA 20 11 KIA SO UL PLU S 4 CYL. AUTO, EXTRA CLEAN. MATTAS MOTORS 941-916-9222 DLR 7178 LEXUS 2004 LEXUS LS 430 $15,990. WHITE, 59K MI. 855-280-4707 DLR 20 11 LEXU S E S 3 5 0 $16,990. BLACK, 42K MI. 855-280-4707 DLR 2008 LEXU S L S -4 60 $17,990. OPALINE, NAV, 65K MI. 855-280-4707 DLR 20 15 LEXU S E S 3 5 0 $24,911. RED, CERT, 24K MI. 855-280-4707 DLR 20 15 LEXU S I S 2 5 0 $28,990. GRAY, CERT, NAV, 26K MI. 855-280-4707 DLR 20 1 6 LEXU S E S 3 5 0 $30,911. SILVER, CERT, 12K MI. 855-280-4707 DLR 20 14 LEXU S L S -4 60 L $47,990. BLACK, NAV, CERT, 24K MI. 855-280-4707 DLR 7190 MERCEDES 2008 MER C EDE S -BENZ S 55 0 $12,990. BLUE, 121K MI. 855-280-4707 DLR 7200 NISSAN 20 1 6 NI SS AN MAXIMA $21,990. BLUE, 26K MI. 855-280-4707 DLR 7205 SPORTS CARS 20 14 TE S LA M O DELS $59,990. RED, NAV, 5,581 MI. 855-280-4707 DLR 7207 SUBARU 20 1 3 S UBARU C R OSS TREK $16,990. SILVER, 36K MI. 855-280-4707 DLR 7210 TOYOTA 20 15 T O Y O TA RAV4 $17,911. RED, LE, AWD, 23K MI. 855-280-4707 DLR 20 1 2 T O Y O TA VENZA $18,990. RED, LTD, 46K MI. 855-280-4707 DLR 20 15 T O Y O TA RAV4 $21,990. GRAY, LTD, AWD, 30K MI. 855-280-4707 DLR 20 15 T O Y O TA TUNDRA $35,990. GRAY, LTD, 4X4, 35K MI. 855-280-4707 DLR 2014 TOYOTA HIGHLANDER BLIZZARD PEARL, LIMITED 55K MI 855-481-2060 DLRCLASSIFIEDS 8

PAGE 32

The Sun /Saturday, July 7, 2018 www.yoursun.com E/N/C Page 33 7220 VOLKSWAGEN 2016 VW TOUAREG $33,877 BLACK PEARL, 18K MI 855-481-2060 DLR 7250 ANTIQUES/ COLLECTIBLES 1983 CADILLAC SEDAN DEVILLE 50K ORIGINAL MILES! A MUST SEE! MATTAS MOTORS 941-916-9222 DLR 7260 AUTOS WANTED CASHFOR ALL TRUCKS & CARS ANY COND RUNNING OR NOT. (352)-342-7037 I BUY SCRAP CARS & TRUCKS Edward 941-456-1342 WE BUY & PICK UP JUNK CARS 941-661-1928 BEST $$ FOR JUNKERS 7 Days, FAST PICKUP941-286-3122, 623-5550 7270 AUTO PARTS/ ACCESSORIES BUCKET SEATS 2 grey c l ot h Ex cond. $70/ pair 941-6612667 7290 VANS 2015 DODGE G ran d C aravan W HEELCHAIR Van, 10Ž lowered floor & ramp. 941-870-4325 Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! 2008 C HRY S LER T O WN & 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) 20 15 C HEVY S ILVERAD O 1500 $27,990.BROWN, LT 37K 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 20 14 C HEVY S ILVERAD O $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., Liner & Cover, ext warranty. 734-634-8829 1996 CHEVY 1500 special edition, short bed, step side, 4.3 Eng, Auto, Bucket Seats & Consule. All Orig. only 2 owners, $4400 704-223-0927 Englwd 7305 SPORT UTILITY/ VEHICLES 2006 F O RD EXPL O RER XLT 82K MILES MATTAS MOTORS 941-916-9222 DLR 7330 BOATS-POWERED 33' CHRIS-CRAFTCOMMANDER338 W/ DUALSTATIONS, LRG.FLYBRIDGE, STATEROOMW/PRIVATEHEAD, (2) 5.7L MERCCRUISERS, 6.5 KW ONAN GENSET, (2) MARINEA/CUNITS,ETC.. GREATPARTY/LIVEABOARD BOAT. CALLOWNER@ 941-626-7038 $16,500. 23 1989 PRO-LINE CC w/ttop, 2003 Yamaha 225, 4S less 600 hrs. $6,000 717-386-1078 7330 BOATS-POWERED 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 7338 MARINE SUPPLY & EQUIP. TROLLING MOTOR G ra d y White Bow Mount $65 941-268 0934 BOAT LIFT : El evator b oat lif t $300 941-539-4178 PR O P 1 3 3 /4 x 1 3 f or Evinrude/Johnson SS Prop $100 941-676-2019 O UTB O ARD M O T O R Li f t ( Davit ) SS Hoist with tackle. Like new $175 941-697-0940 ELE C ADAPTER single pigtail 20A Male to 30A Female $40 941-697-0940 7339 CANOES/KAYAKS C AN O E TYPE WATER C RAFT 14 (2) Fiberglass plus Mold $250 941-268-8951 GreatDealsin theClassifieds! 14 O LD T O WN EX C UR S I O N II TANDEM KAYAK$350, OBO 203-668-7956 7341 TRAILER & ACCESSORIES NEW SHIPMENT!ENCLOSEDTRAILERSBYLARK ANDOPENTRAILERSBYTRIPLE CROWNINSTOCKALSO NEW CARGOCRAFTENCLOSEDTRAILERSMATTAS MOTORS 941-916-9222 DLR B O AT TRAILER G alvanized up to 16 boat $450 941-2680934 120Ž TRAILERS CARGO ENCLOSED DUMP UTILITY EQUIPMENT SKIDSTEER. PARTS-SERVICETRADESWELCOME. FINANCINGAVAILABLE. 941-575-2214WEBUYTRAILERS, CARS& TRUCKS.ROYS TRAILER COUNTRY 4760 TAYLOR RD., P.G. 7360 CYCLES/MOPEDS/ SCOOTERS 2004 HONDAGOLDWING $6,000. 95K Miles, Good Condition! 941-486-0858 HARBOR SCOOTERS for all your scooter needs... 3315 Tamiami Trl. PG We Repair Scooters too! 941-347-8705 SALES SERVICE PARTS HarborScooters.net C AR GO C RAFT HAULER S IN STOCK @ MATTAS MOTORS 941-916-9222 DLR 7370 CAMPERS/ TRAVEL TRAILERS WINNEBAGO SAVINGSSAVE UP TO 25% Limited time only! Family owned/operated GERZENYS R.V. WORLD2110 US 41, Nokomi s I-75 Exit 195 (941) 202-6422 Gerzeny s RV WorldSERVICE, PARTS & BODY One Stop Shop For all your need s 2110 US 41, Nokomi s (941) 966-5335 CLASS BSLARGEST DEALER IN USAFamily owned/operated GERZENYS R.V. WORLD2110 US 41, Nokomi s I-75 Exit 195 (941) 202-6422 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 Brand s Be s t Price sNOW SERVING NOKOMIS*FORTMYERSBRADENTON* LAKELANDFAMILYOWNED& OPERATEDGERZENYS R.V. WORLD 2110 US 41, NOKOMISI-75 EXIT195941-202-6422WWW.RVWORLDINC.COM RV HOTLINE 1-877-684-5132 OVER 800 RVS IN STOCK! *SALES *SERVICE *PARTS *BODYFAMILYOWNEDAND OPERATEDGERZENYS RV WORLD2110 US41, NOKOMISI-75 EXIT195941-202-6422NEAROSCARSCHERERSTATEPARK WWW.RVWORLDINC.COM 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! 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 CLASSIFIEDS 9Everyone is invited to Copper“sh Books for a meet and greet with Mochi the Dog, between 4 p.m. and 6 p.m. on Thursday, July 19. Mochi is a rescued Saint Bernard with the worlds longest tongue, and is featured in the Guinness World Records 2018 book. Kids and adults of all ages are encouraged to come, since Mochi loves to meet children and take sel“es with her fans. Mochis mom, Carla Rickert, wrote a childrens book about Mochi called The Adventures of Mochi the Dog: Finding a Forever Home. Copies will be available, along with Amazing AnimalsŽ by Guinness World Records, in which Mochi appears. In her book, Mochi sets examples of kindness, acceptance, and resiliency along with messages about anti-bullying, forgiveness and following dreams. Part of the proceeds of sales will be donated by the author and by Copper“sh Books to the Animal Welfare League of Charlotte County. Mochi, now about 9 years old, was rescued from neglect and abuse when she was about 2. Mochi now lives in Punta Gorda full time. € The event will be held at Copper“sh Books, 103 W. Marion Ave., Punta Gorda, Florida. The event is free. Additional information is available at www.copper“shbooks.com.Free local seminars on estate, investment planningChristine Hause, Charlotte State Bank & Trust Vice President of Trust and Investment Management Services, is offering a trio of free educational seminars on estate and investment planning from a trust of“cers prospective. The seminars run from 10 a.m. to 11:30 a.m. at the banks North Port of“ce, 4300 Aidan Lane (across from Cocoplum Plaza); Murdock of“ce, 1100 Tamiami Trail; and Punta Gorda of“ce, 2331 Tamiami Trail. While the seminars are free, reservations are required and may be made at any Charlotte State Bank & Trust office or by contacting Susan Getson at 941624-1911 or susangetson@csbtfl. com. To learn more about upcoming seminars and Trust and Investment Management Services, visit wwwcharlottestatebankandtrust.com. € Are Your Prepared with a Will or Trust? Hause will discuss the administrative pros and cons of each and which plan offers more for certain family situations and estates, including homestead property. Celebrity estate planning mishaps will be highlighted. Tuesday, July 10 … North Port Tuesday, July 17 … Murdock Tuesday, July 24 … Punta Gorda € Are You Prepared to Learn the Costs and Risks of Your Investments? Discover how much of your possible gains may be given away in fees, internal costs, commissions, tax and cash drag and other expenses. Hause will explain why the banks trust team does not recommend mutual funds, UITs, MLPs, REITs and annuities and share the real returns of stocks, bonds and ETFs to have a fair comparison to other investment options. Wednesday, July 11 … North Port Wednesday, July 18 … Murdock Wednesday, July 25 … Punta Gorda € Are You Prepared with a Power of Attorney and Health Care Directives? Hause will explain what activates the responsibilities of an agent in a power of attorney document and review what the agentŽ is responsible for and the skills they should have. She will explore the protections available for you and your assets from a trust of“cers perspective. Thursday, July 12 … North Port Thursday, July 19 … Murdock Thursday, July 26 … Punta GordaAuditions for The MousetrapŽ July 8-9Auditions for the Charlotte Players production of Agatha Christies murder mystery The MousetrapŽ will take place on Sunday, July 8, and Monday, July 9, at the Charlotte Players Community Theater Center, 1100 Market Circle, Port Charlotte. Director Ken Crisp will be seeing actors at 7 p.m. both days. Crisp is looking for “ve men and three women to play a group of quirky strangers who are stranded in a boarding house during a snow storm, one of whom is a murderer. The characters are: € Mollie Ralston: A pretty, youngish woman. Age 20s-40s. She and her husband, Giles, run Monkswell Manor, a guesthouse that gives the appearance of having been lived in by generations of the same family with dwindling resources. € Giles Ralston: A rather arrogant but attractive youngish man. Age 20s-40s. € Christopher Wren: A rather wildlooking, neurotic youngish man. Slightly ”amboyant/artistic natured. His hair is long and untidy. € Mrs. Boyle: An imposing woman in middle age. Bad tempered. € Miss Casewell: A woman of manly type, youngish looking. Speaks with a deep voice. € Mr. Paravicini: A foreigner, elderly and perhaps sporting a ”amboyant mustache, reminiscent of Hercule Poirot. € Major Metcalf: A middle-aged, square-shouldered man, very military in manner and bearing. € Sergeant Trotter: A cheerful youngish to middle-aged man with a cockney accent (if possible). The MousetrapŽ opened in London in 1952. Crisp and the cast will present their interpretation in September at the Langdon Playhouse. Tickets for the Players 2018-19 season are on sale now and available at www.charlotteplayers. org or by calling 941-255-1022. „ Compiled by Andrea Praegitzer. Email News of Note and .JPEG photos to Apraegitzer@sun-herald.com.Meet Mochi: The dog with the longest tongue PHOTO FROM GUINNESS WORLD RECORDS 2017Meet Mochi, the dog with the longest tongue at Coppersh Books in Punta Gorda on July 19. News of note

PAGE 33

Page 34 E/N/C www.yoursun.com The Sun / Saturday, July 7, 2018 10CLASSIFIEDS BOCA GRANDE 16740 Grande Quay Drive Carol Stewart 941-276-1162 D5920860 $1,690,000 VENICE 730 N River Road Marcia Cullinan 941-662-5878 D5916235 $1,400,000 OSPREY 854 Macewen Drive Michelle Hupp 941-773-5464 N5915808 $1,600,000 LOCALLY KNOWN. GLOBALLY CONNECTED. VENICE920 Inlet Circle Karen Scott 941-223-7620 N6100937 $549,000 PORT CHARLOTTE14241 River Beach Drive Ellen Baker & Michael Hollenbeck 941-268-4999 D5924121 $469,900 PORT CHARLOTTE15842 Aqua Circle Sheila Meeks 941-661-2257 C7243038 $463,900 PUNTA GORDA235 Bal Harbor Boulevard Karen Brown 941-380-2820 C7400494 $429,500 ROTONDA WEST55 Long Meadow Court Elizabeth Burr 941-855-1142 D5923324 $415,000 PUNTA GORDA2031 King Tarpon Drive Jennifer Calenda 941-916-0798 C7243675 $285,000 VENICE20150 Ragazza Circle 201 Robin Sullivan 941-467-4210 N6100972 $285,000 PUNTA GORDA5042 San Rocco Court Jennifer Calenda 941-916-0798 C7245268 $259,900 VENICE1800 Flametree Lane Jo-Anne Sckowska & Nell Taylor 941-321-8975 N5916185 $245,000 PLACIDA7070 Placida Road 1121 Shawna Wagar 727-420-4987 D6100747 $239,900 VENICE405 Menendez Street 1 Sherrey Welch 941-223-6318 N6100156 $238,000 PORT CHARLOTTE3121 Rivershore Lane Elizabeth Burr 941-855-1142 D5917816 $995,000 VENICE259 Bailey Road Tammy Kitt 941-284-7274 N5915213 $949,000 PORT CHARLOTTE2839 Mill Creek Road Carlotta Stephenson 941-628-3848 C7238545 $899,000 OSPREY401 N Point Road 903 Rosalie Phillips & Nicole Hammons-Dovgopolyi941-544-4430 A4210448 $799,000 PLACIDA11000 Placida Road 2702 Krista S. Potthast-Haynes P.A. & Johns W. Knight, Jr.941-759-3796 D5922690 $775,000 PUNTA GORDA3329 Sunset Key Circle 205 Cynthia Ouellette 239-851-2216 C7401301 $345,000 NOKOMIS/NORTH VENICE105 Van Dyck Drive Martha Pike 941-716-4392 N6101041 $339,900 VENICE354 Saint George Court 7 Robert Brooker 941-445-0861 N6101001 $325,000 PUNTA GORDA3392 Sunset Key Circle B Ken & Sue Parr 941-916-1252 C7249092 $295,000 LAKE SUZY12395 SW Kingsway Circle Leo Roberts 941-916-0598 C7402721 $289,000 PUNTA GORDA2090 Matecumbe Key Road 1707 Christine Chamberlin 941-268-3172 C7401450 $184,900 VENICE425 Cerromar Terrace 462 Bambi Utton 941-228-4881 N6100855 $179,000 PUNTA GORDA601 Islamorada Boulevard 22C Sandra Limberger 239-898-5238 C7250767 $160,000 ENGLEWOOD709 Tangerine Woods Boulevard Susan Gilmore 941-223-0832 D5919924 $153,000 VENICE519 Albee Farm Road 308 Stephen Strong 941-201-9662 A4215602 $125,000 ENGLEWOOD3333 Goldfinch Terrace Debi Benson 941-815-5969 D6101101 $120,000 PALM ISLAND8260 Harborside Circle 1 Kevin Mackin 941-769-0198 D5923110 $409,000 PORT CHARLOTTE24123 Riverfront Drive Genevieve Ramachandran 941-268-1511 C7402813 $389,000 NOKOMIS/NORTH VENICE5656 Semolino Street Valerie Woodger 941-313-5500 A4210744 $379,999 ROTONDA WEST613 Rotonda Circle Joanne Pattona 941-626-0880 D6100102 $349,000 NOKOMIS/NORTH VENICE141 Avens Drive Anna Wagenseil 941-441-8685 D6100104 $345,000 VENICE803 Harrington Lake Drive N 75 Susan Brooker 941-223-6055 N5917018 $229,900 NORTH PORT/VENICE2350 Bronco Lane Susan Zivkovic Katanic 941-400-0601 A4406873 $223,000 NORTH PORT2784 Arugula Drive Randy & Joni McLendon 941-504-5675 A4204776 $220,900 ENGLEWOOD9189 Casa Grande Avenue Ron Paul 941-483-0866 N6100159 $214,900 ENGLEWOOD900 Onager Court Charlie O'Donnell 941-416-7061 N5915910 $199,000 VENICE65 Sandstone Circle Karen Scott 941-223-7620 N6100905 $195,000 ENGLEWOOD 804 N Manasota Key Road Ellen Baker & Michael Hollenbeck 941-268-4999 D5922769 $2,599,900 PALM ISLAND 170 Kettle Harbor Drive Kevin Mackin 941-769-0198 D5900606 $1,050,000 VENICE BEACH 550 Flamingo Drive 202 Michelle Hupp 941-773-5464 N5912330 $1,100,000 SARASOTA 687 N Macewen Drive Rosalie Phillips 941-544-4430 A4211639 $1,125,000 PUNTA GORDA 43 Sabal Drive Jennifer Calenda 941-916-0798 C7250410 $1,350,000 MSC MORTGAGE | MSC TITLE | MS&C COMMERCIAL NEW HOMES & CONDOMINIUMS | RENTAL888.552.5228 michaelsaunders.comLICENSED REAL ESTATE BROKEROPEN HOUSES SUNDAYS 1Â…4 PMmichaelsaunders.com SUNDAY'S OPEN HOUSESNOKOMIS/NORTH VENICE 157 Inlets Boulevard. $364,999. Marilyn Tibball. 941-350-1832. N5916213 NORTH PORT/VENICE 2863 Tishman Avenue. $204,500. Ron Paul. 941-483-0866. N6100664 PORT CHARLOTTE 2401 Pappas Terrace. $489,000. Reatha Valera. 941-875-4770. D5922930 PUNTA GORDA 3329 Sunset Key Circle 508. $624,900. Cynthia Artale. 239-8512216. C7401225 3329 Sunset Key Circle 607. $485,000. Cynthia Artale. 239-8512216. C7246153 3329 Sunset Key Circle 205. $345,000. Cynthia Artale. 239-8512216. C7401301 VENICE 406 Trenwick Ln. $559,900. Helene Johnston, P.A.. 941-2325484. A4401456 368 Cedarbrook Court. $459,000. Robert Goldman. 941-400-2756. N6100564 323 Marsh Creek Road. $424,900. Tracy Pierce. 941-275-1570. N6100802 711 W Venice Avenue 711-B. $369,000. Tammy Kitt. 941-2847274. N6100713 824 Derbyshire Drive. $349,000. Robert Goldman. 941-400-2756. N6100956 13869 Posada Street. $289,900. Dan & Audrey Peabody. 941-7806695. N6100593 1220 Poplar Avenue. $274,000. Patti Roper. 303-247-1979. A4211763 521 Fallbrook Drive. $265,000. Dianne Corcoran. 941-266-1426. N5916997 902 Addington Court 104. $229,900. Martha Pike. 941-7164392. N6100894 adno=54537270

PAGE 34

The News Wire Saturday, July 7, 2018 STATE € NATIONAL € WORLD € BUSINESS € WEATHER Southern California hit with record heatSouthern California sizzled Friday in recordbreaking heat from the desert to the sea, with widespread triple-digit highs and withering conditions that stoked wildfires. See page 8. INSIDE TODAYS WIRE Syria recaptures crucial border crossingThais ght water and oxygen levels in caveUS stocks snap higher despite trade ti Syrian government forces recaptured a vital border crossing with Jordan on Friday and raised the national flag for the first time in years. Seepage 2. Earlier efforts to pump out water from the cave have been set back every time there has been a heavy rain. Seepage 2. The trade dispute between the U.S. and China escalated Friday, but Wall Street focused on a solid jobs report instead. Seepage 3. AP PHOTOIn this Tuesday photo, a Pakistani recruit, 22, who was recently discharged from the U.S. Army, holds an American ag as he poses for a picture. The man asked his name and location to be undisclosed for safety reasons.SAN ANTONIO „ Some immigrant U.S. Army reservists and recruits who enlisted in the military with a promised path to citizenship are being abruptly discharged, The Associated Press has learned. The AP was unable to quantify how many men and women who enlisted through the special recruitment program have been booted from the Army, but immigration attorneys say they know of more than 40 who have been discharged or whose status has become questionable, jeopardizing their futures. It was my dream to serve in the military,Ž said reservist Lucas Calixto, a Brazilian immigrant who “led a lawsuit against the Army last week. Since this country has been so good to me, I thought it was the least I could do to give back to my adopted country and serve in the United States military.Ž Some of the service members say they were not told why they were being discharged. Others who pressed for answers said the Army informed them theyd been labeled as security risks because they have relatives abroad or because the Defense Department had not completed background checks on them. Spokespeople for the Pentagon and the Army said that, due to the pending litigation, they were unable to explain the discharges or respond to questions about whether there have been policy changes in any of the military branches. Eligible recruits are required to have legal status in the U.S., such as a student visa, before enlisting. More than 5,000 immigrants were recruited into the program in 2016, and an estimated 10,000 are currently serving. Most go the Army, but some also go to the other military branches. To become citizens, the service members need an honorable service designation, which can come after even just a few days at boot camp. But the recently discharged service members have had their basic training delayed, so they cant be naturalized.US Army quietly discharging immigrant recruitsBy MARTHA MENDOZA and GARANCE BURKEASSOCIATED PRESSRECRUITS | 8 LUCAS CALIXTOSAN DIEGO „ A judge on Friday refused to grant the Trump administration a blanket extension of the deadline to reunite children separated from their parents at the border, instead acknowledging that more time may be justi“ed only in speci“c cases. The administration said it needed more time to reunite 101 children under 5 years old to ensure the childrens safety and to con“rm their parental relationships. Theres always going to be tension between a fast release and a safe release,Ž said Sarah Fabian, a Justice Department attorney. U.S. District Judge Dana Sabraw ordered the administration to share a list of the 101 children with the American Civil Liberties Union, which successfully sued to force the reunions, by Saturday afternoon. The two sides will try to determine over the weekend which cases merit a delay in an effort to present a uni“ed front in court on Monday morning. The government must reunite them,Ž the judge said. It must comply with the time frame unless there is an articulable reason.ŽJudge rejects blanket delay to reunite children at borderBy ELLIOT SPAGAT and JULIE WATSONASSOCIATED PRESSREUNITE | 8 AP PHOTODiego Magalhaes, left, 10, kisses his mother Sirley Silveira Paixao, an immigrant from Brazil seeking asylum with her son, after Diego was released from immigration detention on Thursday in Chicago.BEIJING „ The United States and China launched what Beijing called the biggest trade war in economic historyŽ Friday, imposing tariffs on billions of dollars of each others goods amid a spiraling dispute over technology. The Trump administration is confronting China over development tactics it says include stealing technology or pressuring foreign companies to hand it over. American of“cials worry U.S. industrial leadership will be eroded by Chinese plans to create tech champions in “elds including robotics, biotech and arti“cial intelligence. Washington imposed 25 percent duties on $34 billion of imports from China, the “rst in a series of possible increases that President Donald Trump says could affect up to $550 billion of Chinese goods, more than the total amount China exported to the U.S. last year.No one will winBy JOE McDONALD, PAUL WISEMAN and DARLENE SUPERVILLEASSOCIATED PRESSUS-China trade battle kicks offTRADE | 8 AP PHOTOChinese women look at a phone while sitting on a rocket-shaped bench with an American ag used as a marketing gimmick for a U.S apparel shop in Beijing, China, on Friday. The United States hiked taris on Chinese imports Friday and Beijing said it immediately ret aliated in a dispute between the worlds two biggest economies that President Donald Trump says he is prepared to escalate. BERLIN „ Research suggests the family of Anne Frank, the world-famous Jewish diarist who died in the Holocaust, attempted to immigrate to the United States and later also to Cuba, but their efforts were thwarted by Americas restrictive immigration policy and the outbreak of World War II. The Anne Frank House in Amsterdam and the U.S. Holocaust Memorial Museum said Friday that documents indicate Annes father Otto tried twice to collect the papers needed to obtain visas for the United States. He later also appears to have applied for a visa to Cuba. However, the Frank familys escape efforts were all in vain. Eventually they went into hiding from the Nazis in Amsterdam on July 6, 1942 „ exactly 76 years ago. I am forced to look out for emigration and as far as I can see USA is the only country we could go to,Ž Otto Frank wrote in English to a friend in the United States in 1941. His efforts to get the family out of the Netherlands to the U.S. likely started as early as 1938 „ a turbulent year in which Nazi Germany annexed Austria and part of Czechoslovakia into the Third Reich. On Nov. 9 that year, Nazis terrorized Jews throughout the country in the violent Kristallnacht pogroms, also known as the Night of Broken Glass.Ž Otto Frank wrote in his 1941 letter to his friend Nathan Straus that he had “led an application at the American consulate in the Dutch port city of Rotterdam in 1938. However, he also mentioned that all the papers have been destroyed there,Ž because on May 14, 1940, while the Frank family was still on a waiting list for possible visas, the American consulate was devastated during German bombardment and all papers were lost. Even without the loss of their visa application, it would have been dif“cult for the Franks to immigrate to the United States. With hundreds of thousands of people seeking refuge in the U.S. each year by the time war broke out in 1939, Washington was issuing fewer than 30,000 annual visas. The processing of a visa application also lasted several years and included a huge amount of paper work, af“davits from relatives or friends in the U.S. Even with all these demands ful“lled, applicants could still be turned down.Anne Franks family tried to escape to US, hit roadblocksBy KIRSTEN GRIESHABERASSOCIATED PRESSANNE | 8

PAGE 35

Page 2 www.yoursun.com The Sun / Saturday, July 7, 2018 TODAY / TONIGHTAn afternoon thunderstorm Mostly cloudy and humidHIGH 91 LOW 7455% chance of rain 20% chance of rainA morning t-storm in spots; partly sunny92 / 7445% chance of rain SUNDAY GULF WATER TEMPERATUREHumid with some sun; an afternoon t-storm92 / 7455% chance of rain MONDAYHumid; a morning shower, then a t-storm92 / 7560% chance of rain TUESDAYRather cloudy and humid with a t-storm92 / 7655% chance of rain THURSDAYSome sun, humid; a p.m. t-storm possible90 / 7630% chance of rain WEDNESDAY 2 4 8 10 2 1 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent 050100150200300500 510-50 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 VENICE86931001029493Air Quality Index readings as of FridayMain pollutant: ParticulatesPunta Gorda through 2 p.m. Friday Sebring through 2 p.m. Friday Venice through 2 p.m. Friday24 hours through 2 p.m. Fri. 1.41Ž Month to date 3.03Ž Normal month to date 1.80Ž Year to date 29.56Ž Normal year to date 22.76Ž Record 1.96Ž (1994) 24 hours through 2 p.m. Fri. 0.02Ž 24 hours through 2 p.m. Fri. 3.26Ž Month to date 5.75Ž Normal month to date 1.51Ž Year to date 19.84Ž Normal year to date 22.25Ž Record 1.96Ž (1951) High/Low 91/73 Normal High/Low 92/74 Record High 97 (1981) Record Low 69 (1994) High/Low 85/72 High/Low 90/73 Normal High/Low 90/74 Record High 96 (1998) Record Low 65 (1975)Pollen Index readings as of Friday MONTHLY RAINFALLMonth 2018 2017 Avg. Record/Year J an. 1.98 0.88 1.80 9.93/2016 Feb. 0.66 0.94 2.52 11.05/1983 Mar. 0.53 0.80 3.28 9.26/1970 Apr. 1.15 1.59 2.03 5.80/1994 May 15.98 2.74 2.50 15.98/2018 J un. 6.23 14.79 8.92 23.99/1974 J ul. 3.03 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 29.56 60.36 50.74 (since 1931) T otals are from a 24-hour period ending at 5 p.m. City Hi Lo W Hi Lo W FLORIDA CITIES Today Sun.Apalachicola 88 75 t 89 75 pc Bradenton 89 77 t 92 77 pc Clearwater 89 76 t 91 77 pc Coral Springs 90 77 t 91 78 t Daytona Beach 88 73 t 88 75 t Fort Lauderdale 90 79 t 90 81 t Fort Myers 91 73 t 93 74 pc Gainesville 90 71 t 90 72 t Jacksonville 89 73 t 87 74 t Key Largo 88 80 t 88 82 t Key West 90 82 s 89 83 pc Lakeland 89 72 t 91 73 pc Melbourne 89 72 t 90 75 t Miami 89 77 t 90 77 t Naples 91 74 t 93 75 pc Ocala 88 71 t 89 71 t Okeechobee 89 71 t 89 72 t Orlando 88 73 t 89 74 t Panama City 87 75 t 88 75 pc Pensacola 87 76 t 88 75 pc Pompano Beach 90 77 t 91 78 t St. Augustine 86 74 t 86 75 t St. Petersburg 89 74 t 91 75 pc Sarasota 89 75 t 91 73 pc Tallahassee 89 73 t 90 73 t Tampa 89 76 t 91 76 pc Vero Beach 88 73 t 91 73 t West Palm Beach 88 75 t 89 74 t Punta Gorda Englewood Boca Grande El Jobean Venice High Low High Low Cape Sable to Tarpon Springs Tarpon Springs to Apalachicola Wind Speed Seas Bay/Inland direction in knots in feet chop TIDES MARINEPossible weather-related delays today. Check with your airline for the most updated schedules. Hi/Lo Outlook Delays AIRPORTToday 10:40a 4:27a 11:41p 6:06p Sun. 11:20a 5:11a --7:13p Today 9:17a 2:43a 10:18p 4:22p Sun. 9:57a 3:27a 11:55p 5:29p Today 8:36a 1:22a 10:09p 3:25p Sun. 9:06a 2:01a 11:30p 4:23p Today 11:12a 4:56a --6:35p Sun. 12:13a 5:40a 11:52a 7:42p Today 7:32a 1:22a 8:33p 3:01p Sun. 8:12a 2:06a 10:10p 4:08p WSW 4-8 0-1 Light WNW 5-10 0-1 LightFt. Myers 91/73 storms afternoon Punta Gorda 91/73 storms afternoon Sarasota 89/75 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. 2018New Jul 12 First Jul 19 Full Jul 27 Last Aug 4 Today 2:02 a.m. 2:52 p.m. Sunday 2:41 a.m. 3:52 p.m. Today 6:40 a.m. 8:26 p.m. Sunday 6:41 a.m. 8:26 p.m. Today 1:14a 7:25a 1:37p 7:49p Sun. 1:58a 8:10a 2:23p 8:36p Mon. 2:43a 8:57a 3:11p 9:24p Monterrey 86/72 Chihuahua 84/63 Los Angeles 101/73 Washington 81/66 New York 79/65 Miami 89/77 Atlanta 83/70 Detroit 81/62 Houston 90/74 Kansas City 85/61 Chicago 82/61 Minneapolis 84/69 El Paso 92/74 Denver 98/65 Billings 90/62 San Francisco 75/59 Seattle 75/57 Toronto 80/61 Montreal 80/61 Winnipeg 94/66 Ottawa 83/57 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: 07/7/18 Today Sun. Today Sun. Today Sun. Today Sun.Albuquerque 88 68 pc 88 66 t Anchorage 71 55 c 63 55 sh Atlanta 83 70 t 82 69 pc Baltimore 80 60 s 83 61 s Billings 90 62 s 88 63 s Birmingham 85 72 t 84 71 pc Boise 94 65 s 99 68 s Boston 76 63 s 83 66 s Buffalo 79 58 s 83 66 s Burlington, VT 80 60 s 87 65 s Charleston, WV 83 58 s 85 58 s Charlotte 78 66 t 84 63 pc Chicago 82 61 s 86 65 s Cincinnati 81 61 s 86 64 pc Cleveland 77 58 s 84 65 s Columbia, SC 84 70 t 86 68 pc Columbus, OH 80 57 s 86 62 s Concord, NH 79 50 s 87 56 s Dallas 94 73 t 92 75 pc Denver 98 65 s 96 65 s Des Moines 83 58 s 87 62 s Detroit 81 62 s 86 65 s Duluth 81 67 s 83 66 t Fairbanks 81 60 s 70 54 pc Fargo 93 72 s 88 65 t Hartford 80 57 s 86 61 s Helena 88 56 s 88 61 s Honolulu 85 75 sh 85 75 sh Houston 90 74 t 86 73 t Indianapolis 80 59 s 86 67 pc Jackson, MS 85 69 t 88 71 t Kansas City 85 61 s 88 67 s Knoxville 82 68 pc 85 67 pc Las Vegas 106 89 s 109 90 pc Los Angeles 101 73 pc 94 71 pc Louisville 84 67 s 89 72 pc Memphis 88 71 s 87 72 pc Milwaukee 78 62 s 83 65 s Minneapolis 84 69 s 88 71 pc Montgomery 90 73 t 88 72 t Nashville 86 71 s 88 72 pc New Orleans 88 76 t 87 77 t New York City 79 65 s 84 68 s Norfolk, VA 80 72 c 82 72 s Oklahoma City 89 67 pc 89 68 s Omaha 87 63 s 89 66 s Philadelphia 80 61 s 85 65 s Phoenix 112 92 s 109 88 t Pittsburgh 77 55 s 82 58 s Portland, ME 78 57 s 83 62 s Portland, OR 80 57 pc 85 58 pc Providence 79 59 s 84 62 s Raleigh 77 63 sh 84 63 s Salt Lake City 99 75 pc 99 75 pc St. Louis 84 62 s 88 70 s San Antonio 91 73 pc 90 75 t San Diego 89 74 pc 83 73 pc San Francisco 75 59 pc 75 59 pc Seattle 75 57 pc 80 58 pc Washington, DC 81 66 s 84 66 s Amsterdam 75 57 pc 73 58 s Baghdad 115 84 s 114 84 s Beijing 84 72 t 79 70 t Berlin 79 57 pc 81 60 pc Buenos Aires 56 47 r 57 39 pc Cairo 99 76 s 99 78 s Calgary 75 48 pc 75 52 s Cancun 88 77 pc 87 77 t Dublin 74 56 pc 76 53 pc Edmonton 71 47 pc 74 51 pc Halifax 72 57 s 73 59 s Kiev 78 59 t 77 61 pc London 88 63 pc 87 62 pc Madrid 93 66 s 95 68 s Mexico City 72 54 t 71 51 t Montreal 80 61 s 84 64 pc Ottawa 83 57 pc 88 60 s Paris 87 65 pc 86 61 pc Regina 87 52 s 77 52 s Rio de Janeiro 83 69 pc 87 69 s Rome 88 67 t 85 68 s St. Johns 66 47 r 70 51 s San Juan 87 80 pc 86 78 pc Sydney 65 49 s 63 50 s Tokyo 83 77 c 85 77 pc Toronto 80 61 s 85 62 s Vancouver 69 57 sh 71 58 pc Winnipeg 94 66 s 84 56 pcHigh ................... 117 at Thermal, CALow ..................... 36 at Leadville, CO(For the 48 contiguous states yesterday)87Two tornadoes ripped through heavily populated sections of northern New Jersey on July 7, 1976. Q: Nearly 2,000 of what were set during the summer of 1988?A: Record high temperatures. Port Charlotte Tampa Bradenton Englewood Fort Myers Myakka City Punta Gorda Lehigh Acres Hull Arcadia Bartow Winter Haven Plant City Brandon St. Petersburg Wauchula Sebring Lake Wales Frostproof La Belle Felda Lake Placid Brighton Venus Longboat Key Placida Osprey Limestone Apollo Beach Venice Ft. Meade Sarasota Clearwater Boca Grande Cape Coral Sanibel Bonita Springs Shown is todays weather. Temperatures are todays highs and tonights lows. North Port 91/74 90/72 88/73 91/73 90/73 89/72 90/72 89/71 90/71 89/76 89/77 89/77 89/76 91/73 91/73 91/73 91/72 91/73 91/73 90/72 90/72 90/72 91/72 89/74 90/73 88/78 89/76 89/75 91/72 90/75 89/76 89/71 89/75 89/76 88/78 91/74 91/75 91/74 WORLD NEWS/WEATHERJABER AS-SARHAN, Jordan „ Syrian government forces recaptured a vital border crossing with Jordan on Friday and raised the national ”ag for the “rst time in years, restoring sovereignty over a key region and potentially reopening a gateway for Syrian exports to Arab countries. Weakened by a crushing government offensive backed by Russia and abandoned by their U.S. allies, rebels in southern Syria found themselves compelled to accept yet another humiliating surrender deal that would see opposition “ghters transported by buses to areas held by rebels in the countrys north. The capture of the Naseeb border crossing came hours after the rebels announced they had reached an agreement with Russian mediators to end the violence in Daraa province and surrender the crossing. It marks the return of President Bashar Assads forces to the province where the uprising against him began seven years ago, following successive military victories across most of the country with the help of powerful allies Russia and Iran. It also underscores Americas remarkable declining role and in”uence in Syria. What is happening in southern Syria is a big achievement for the Syrian army and its allies and a resounding defeat for America, Israel and their allies,Ž said an of“cial of the Iranian-backed Hezbollah militia, Ali Daamoush, during a Friday prayers sermon in Beirut. The rebels in southern Syria once received signi“cant backing and support from the U.S. that has receded and all but dried up over the past few years. Although the U.S. government negotiated a de-escalation agreement for southern Syria last year, it has remained silent as Assads forces marched onto Daraa in the past two weeks in a crushing assault that displaced more than 330,000 people. Similarly, Israel is quietly acknowledging that Assads forces will soon be on its doorstep, laying down red lines for postwar relations with the Syrian leader. Israels main concern now is to keep archrival Iran as far away from its border as possible „ along with its proxy, the Lebanese militia Hezbollah. The governments offensive to retake Daraa and the nearby Quneitra region on the frontier near the Israeli-occupied Golan Heights began on June 19, and is now expected to turn more forcefully toward retaking Quneitra, potentially setting up a clash with Hezbollah and Iran unless they agree to stay away from the area as Israel demands. The assault has forced hundreds of thousands to ”ee toward the sealed Jordanian border and the frontier near the Golan in one of the largest displacements in the seven-year Syrian con”ict. Dozens have been killed.Syrian troops recapture vital border crossing with JordanBy OMAR AKOUR and BASSEM MROUEASSOCIATED PRESS MAE SAI, Thailand „ Authorities in Thailand said Friday they will not immediately attempt an underwater evacuation of 12 schoolboys who have been trapped in a cave for almost two weeks because they have not learned adequate diving skills in the short time since searchers reached the area where they are sheltering. However, the of“cial in immediate charge of the operation, Gov. Narongsak Osatanakorn, indicated at a news conference that if heavy rains started and appeared to be causing ”ooded areas in the cave to rise again, divers would try to take the boys out right away. Thai of“cials had been suggesting in public statements that a quick underwater evacuation of the boys and their soccer coach was needed because of the possibility that access to the cave could soon close again due to seasonal monsoon rains expected this weekend. Earlier efforts to pump out water from the cave have been set back every time there has been a heavy rain. Cave rescue specialists have cautioned against that approach except as a last resort, because of the dangers posed by inexperienced people using diving gear. The path out is considered especially complicated because of twists and turns in some narrow ”ooded passages. The suggestion that the trapped team might have to wait months inside until a safe way out is available „ as was the case in 2010 with Chilean miners trapped underground „ has met with little enthusiasm. The authorities continue to pursue a third option, which is “nding a shaft or drilling into the mountain in which the cave is located to “nd a sort of back door entrance. Asked at his midnight news conference about taking the boys out underwater, the governor replied, Not today because they cannot dive at this time.Ž Narongsak said the boys were still healthy and have practiced wearing diving masks and breathing in preparation for the diving possibility. The rescue effort suffered a disheartening setback Friday with the death of a former Thai navy SEAL diving in the ”ooded passageways to deliver supplies, as authorities raced against worsening weather and lessening oxygen. The death of former Thai navy SEAL Saman Gunan underscored the risks of making the underwater journey. The diver, the “rst fatality of the rescue effort, was working in a volunteer capacity and died on a mission to place oxygen canisters along the route to where the boys and others are sheltered, Thai SEAL commander Rear Adm. Arpakorn Yookongkaew said. The strategically placed canisters allow divers to stay underwater longer during the “ve-hour trip to reach the stranded team.Thais fight water and oxygen levels in cave as diver diesBy TASSANEE VEJPONGSA and KAWEEWIT KAEWJINDAASSOCIATED PRESS MORE HEADLINE NEWS FROM AROUND THE WORLDMexico extradites Sinaloa cartel capo Damaso LopezMEXICO CITY (AP) „ Sinaloa cartel drug lord Damaso Lopez was extradited Friday from the border city of Ciudad Juarez to the United States, Mexicos federal attorney generals of“ce said. Known by his alias El Licenciado,Ž which is a title for college graduates, Lopez was the right-hand man of drug kingpin Joaquin El ChapoŽ Guzman and helped him escape from a Mexican prison in 2001. After Guzmans arrest in 2016, he started a bloody battle with Guzmans sons for control of the Sinaloa cartel. Acting Attorney General Alberto Elias Beltran said Lopez is potentially a key witnessŽ against Guzman, who is facing trial in the United States. Lopez himself faces U.S. charges of conspiring to distribute cocaine and commit money laundering and could face life imprisonment if convicted.Watchdog: More time needed on alleged Syria chemical attackTHE HAGUE, Netherlands (AP) „ The global chemical weapons watchdog said Friday in an interim report that various chlorinated organic chemicalsŽ were found at the site in Syria where a chemical attack is suspected of being carried out in April. A fact-“nding mission of the Organization for the Prohibition of Chemical Weapons warned that it was too early to come to conclusions about the suspected attack on the town of Douma, saying that work by the team to establish the signi“cance of these results is ongoing.Ž At the same time, the investigators reported based on initial results that no organophosphorous nerve agents or their degradation productsŽ were detected in samples taken from people allegedly exposed or in the environment. The OPCW is investigating the suspected April 7 chemical attack on Douma, a town near the Syrian capital, Damascus. White nationalist says he was blocked from entering Europe(AP) „ A leading “gure in the U.S. white nationalist movement said Friday that he was brie”y detained in Iceland this week and had to return home before he could speak at a conference in Sweden. Richard Spencer told The Associated Press that he was traveling from Maryland to Sweden on Tuesday when Iceland authorities stopped him at the Reykjavik airport. He said he was detained at the airport for roughly three hours before he ”ew back to the U.S. on Wednesday. Spencer said Iceland authorities told him that they stopped him due to a dictateŽ from the Polish government. In November, Polands staterun news agency PAP said Polish authorities banned Spencer from entering 26 countries in Europes visa-free Schengen area for “ve years. Its just completely ridiculous,Ž he said in a telephone interview. Im not attempting to commit any crime.Ž

PAGE 36

The Sun /Saturday, July 7, 2018 www.yoursun.com Page 3 ABSmCpGrA m 62.37 +2.01 +41.5AMGYackFocN d 21.93 +.05 +14.5 YacktmanI d 23.62 +.11 +13.6AberdeenIntlSmCpA m 30.98 +.03 +14.1AkreFocRetail m 35.73 +.63 +31.1AlgerSmCpGrB m 7.66 +.25 +35.1AlpineDynDivInstl 4.09 +.06 +11.2AmanaMutGrInv b 36.87 +.62 +19.7 MutIncInv b 49.58 +.69 +9.3American CenturyCptlValInv 8.71 +.12 +6.5 HYMuniInv 9.67 +.01 +5.2 HeritageInv 24.00 +.49 +18.1 IntTrmTxFrBdInv 11.18 +.01 +1.5 UltraInv 48.83 +.75 +28.6American FundsAMCpA m 33.79 +.50 +23.8 AmrcnBalA m 27.38 +.24 +10.6 AmrcnHiIncA m 10.13 -.01 +3.0 AmrcnMutA m 41.19 +.56 +12.9 BdfAmrcA m 12.58 +.03 -.4 CptWldGrIncA m 51.25 +.44 +12.4 CptlIncBldrA m 60.67 +.73 +4.2 EuroPacGrA m 53.42 -.13 +9.2 FdmtlInvsA m 63.38 +.77 +16.4 GlbBalA m 32.30 +.31 +6.8 GrfAmrcA m 54.82 +.81 +25.0 IncAmrcA m 22.89 +.18 +7.2 InvCAmrcA m 40.98 +.63 +15.3 NewWldA m 65.11 +.02 +10.9 NwPrspctvA m 45.49 +.40 +17.0 SmCpWldA m 58.94 +.65 +18.0 TheNewEcoA m 49.07 +.52 +26.5 WAMtInvsA m 44.91 +.56 +15.7BairdAggrgateBdInstl 10.56 +.02 +.1 CorPlusBdInstl 10.89 +.02 +.3BaronAsstRetail b 77.20 +1.84 +21.4 GrRetail b 76.75 +1.95 +24.6 PtnrsRetail b 56.84 +.61 +24.1BerkshireFoc d 27.02 +.79 +50.6BlackRockAlCpEngyRsInvA m 12.04 +.03 +26.0 EqDivInstl 22.89 +.31 +11.0 GlbAllcIncInstl 19.67 +.17 +5.3 GlbAllcIncInvA m 19.54 +.17 +5.1 HYBdSvc b 7.61 -.01 +3.5 StrIncOpIns 9.76 ... +2.1 TactOppsInvA m 15.02 -.01 +10.6BruceBruce 530.21 +7.67 +6.6CGMFoc 43.81 +.14 -7.7ClipperClipper 119.83 +1.13 +14.1ColumbiaLgCpValA m 14.17 +.16 +7.8DFAEMktCorEqI 21.12 -.05 +5.3 EmMktsValInstl 28.82 -.16 +5.5 FvYrGlbFIIns 10.90 +.01 +.8 IntlCorEqIns 13.98 +.04 +9.4 IntlSmCoInstl 20.61 -.11 +9.5 IntlSmCpValIns 21.64 -.03 +5.6 USCorEq1Instl 23.72 +.40 +18.1 USCorEqIIInstl 22.27 +.38 +16.8 USLgCpValInstl 38.40 +.42 +11.6 USSmCpInstl 38.75 +1.03 +19.7 USSmCpValInstl 40.77 +.95 +19.0 USTrgtedValIns 26.27 +.56 +17.7Delaware InvStrategicIncA m 7.99 +.01 +.1DeutscheCorEqA m 28.58 +.45 +17.9 CorEqS 28.87 +.45 +18.3 GNMAS 13.37 +.03 -.2Dodge & CoxBal 105.92 +1.17 +8.3 Inc 13.40 +.03 +.7 IntlStk 43.63 +.62 +1.9 Stk 205.26 +3.40 +14.2DoubleLineTtlRetBdI 10.44 +.02 +1.4 TtlRetBdN b 10.43 +.01 +1.2DreyfusMidCpIdxInvs 39.15 +.75 +16.2 MnBd 11.60 +.02 +1.9 NYTxExBd 14.60 +.02 +1.3 OppcSmCpInv 39.80 +1.15 +24.6 ShrtTrmIncD 10.09 +.01 -.4Eaton VanceDivBldrA m 14.77 +.21 +15.3EdgewoodGrInstl 34.40 +.64 +28.2FMICommonStk 27.19 +.41 +10.4 LgCp 22.12 +.16 +13.7FPACptl 34.92 +.36 +3.1 Crescent d 34.69 +.23 +5.5FederatedHiIncBdA f 7.34 -.01 +1.1 IntlSmMidCoA m 38.80 +.19 +11.9 KaufmannA m 6.52 +.14 +30.4Fidelity500IdxIns x 96.44 +1.04 +16.7 500IdxInsPrm x 96.44 +1.04 +16.7 500IndexPrm x 96.44 +1.04 +16.7 AsstMgr50% x 18.39 +.06 +8.3 BCGrowth 100.21 +1.47 +31.3 Balanced x 24.68 +.25 +13.1 Canada 53.36 +.35 +9.1 Cap&Inc 10.04 +.02 +6.1 Contrafund 134.23 +2.16 +26.9 ContrafundK 134.21 +2.17 +27.0 DivGro 32.87 +.51 +12.6 DiversIntl 39.05 +.09 +6.9 EmMkts 30.60 -.03 +11.2 EmergMketsOpps 19.85 -.02 +8.9 EmergingAsia 42.42 -.54 +10.6 ExMktIdxPr 67.41 +1.62 +21.1 Fidelity 47.55 +.69 +19.4 FocusedStock 25.73 +.50 +32.5 FourinOneIdx 45.31 +.56 +12.3 Frdm 2020 16.31 +.11 +8.4 Frdm 2025 14.22 +.10 +9.2 Frdm 2030 17.83 +.15 +10.9 GNMA 11.15 +.01 -.1 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn Mutual Funds Interest ratesThe yield on the 10-year Treasury note fell to 2.82 percent on Friday. Yields affect rates on mortgages and other consumer loans. NET 1YR TREASURIES LAST PVS CHG AGO 5.00 4.50 4.25 1.88 1.38 1.13 PRIME RATE FED FUNDS 3-month T-bill 1.97 1.95 +0.02 1.03 6-month T-bill 2.11 2.10 +0.01 1.14 52-wk T-bill 2.31 2.31 ... 1.22 2-year T-note 2.54 2.56 -0.02 1.40 5-year T-note 2.72 2.74 -0.02 1.94 7-year T-note 2.80 2.81 -0.01 2.21 10-year T-note 2.82 2.83 -0.01 2.37 30-year T-bond 2.93 2.95 -0.02 2.90 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 1.99 1.99 ... 1.64 Barclays USAggregate 3.30 3.30 ... 2.59 Barclays US Corp 4.01 4.01 ... 3.23 Barclays US High Yield 6.54 6.54 ... 5.62 Moodys AAA Corp Idx 3.89 3.90 -0.01 3.72 10-Yr. TIPS .69 .69 ... .59Commodities U.S. crude oil prices rose more than 1 percent while natural gas prices rose slightly. Gold and silver prices both edged lower.Crude Oil (bbl) 73.80 72.94 +1.18 +22.1 Ethanol (gal) 1.44 1.42 +1.12 +8.3 Heating Oil (gal) 2.17 2.18 -0.47 +4.5 Natural Gas (mm btu) 2.86 2.84 +0.74 -3.2 Unleaded Gas (gal) 2.11 2.13 -0.98 +17.2 FUELS CLOSE PVS %CHG %YTD Gold (oz) 1254.30 1257.30 -0.24 -4.0 Silver (oz) 15.98 16.01 -0.17 -6.3 Platinum (oz) 844.20 837.10 +0.85 -9.6 Copper (lb) 2.81 2.81 -0.04 -14.2 METALS CLOSE PVS %CHG %YTD Cattle (lb) 1.06 1.06 ... -13.5 Coffee (lb) 1.14 1.09 +4.54 -9.6 Corn (bu) 3.52 3.44 +2.40 +0.3 Cotton (lb) 0.86 0.84 +3.16 +9.9 Lumber (1,000 bd ft) 559.60 561.70 +0.25 +24.9 Orange Juice (lb) 1.68 1.68 +0.21 +23.8 Soybeans (bu) 8.74 8.36 +4.61 -8.2 Wheat (bu) 5.13 5.04 +1.74 +20.1 AGRICULTURE CLOSE PVS %CHG %YTD USD per British Pound 1.3266 +.0051 +.38% 1.2973 Canadian Dollar 1.3102 -.0044 -.34% 1.2959 USD per Euro 1.1745 +.0065 +.55% 1.1423 Japanese Yen 110.45 -.23 -.21% 113.26 Mexican Peso 19.0621 -.1687 -.89% 18.2857 1YR. MAJORS CLOSE CHG %CHG AGO Israeli Shekel 3.6223 -.0155 -.43% 3.5290 Norwegian Krone 8.0302 -.0376 -.47% 8.3605 South African Rand 13.4562 -.0921 -.68% 13.4293 Swedish Krona 8.7268 -.0559 -.64% 8.4386 Swiss Franc .9898 -.0044 -.44% .9611 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3465 -.0085 -.63% 1.3182 Chinese Yuan 6.6447 +.0083 +.12% 6.8033 Hong Kong Dollar 7.8484 +.0013 +.02% 7.8108 Indian Rupee 68.776 -.071 -.10% 64.717 Singapore Dollar 1.3573 -.0079 -.58% 1.3820 South Korean Won 1115.45 -3.93 -.35% 1156.38 Taiwan Dollar 30.46 -.07 -.23% 30.58 ASIA/PACIFICForeign Exchange The dollar fell against the euro, British pound and the Japanese yen. The dollar also fell versus the Canadian dollar and Mexican peso. LAST6 MO AGO 1 YR AGO GroCo 19.04 +.44 +32.6 GroCo 203.51 +4.67 +31.6 GroCoK 203.56 +4.67 +31.7 Independence 40.05 +.62 +22.0 IntlDiscv 44.32 +.05 +8.8 IntlGr 16.13 +.03 +10.5 IntlIdxPremium 42.30 +.26 +7.5 IntlRlEstt 11.72 +.04 +12.5 IntlVal 10.33 +.08 +3.9 InvmGradeBd 10.98 +.03 +.9 InvmGradeBd 7.72 +.02 +.2 JapanSmlrCo 18.01 -.51 +11.9 LatinAmerica 21.49 +.72 ... LowPrStk 55.29 +.29 +14.3 LvrgdCoStk 34.76 +.52 +16.9 Magellan 106.89 +1.65 +22.7 MegaCapStock 17.76 +.24 +12.8 MidCapValue 24.63 +.29 +8.1 NYMuniInc 12.95 +.02 +1.3 NewMillennium 41.97 +.49 +18.9 Nordic 52.45 +.55 +3.0 OTCPortfolio 12.57 +.23 +30.6 Overseas 49.91 +.12 +8.2 Puritan x 24.22 +.16 +14.2 SCGrth 28.96 +.76 +35.4 TaxFreeBond 11.33 +.02 +2.2 TotalBond 10.39 +.03 +.7 TtlMktIdxF 79.92 +1.35 +17.5 TtlMktIdxPrm 79.91 +1.35 +17.5 USBdIdxInsPrm 11.27 +.03 ... ValDiscv 28.72 +.34 +7.1Fidelity AdvisorLargeCapA m 34.11 +.50 +14.2 LimitedTermBdA m 11.25 ... -.4 NewInsI 34.35 +.50 +24.3 StgInc 12.21 +.04 NAFidelity SelectBiotechnology 241.69 +13.16 +20.2 Energy 47.78 -.09 +28.4 Gold 19.39 +.31 -1.4 HealthCare 253.19 +8.14 +20.4 HealthCareSvcs 95.10 +2.58 +18.9 Leisure 156.17 +1.87 +12.4 Materials 83.12 +.56 +10.4 MedTech&Devcs 50.64 +1.08 +21.9 NaturalGas 25.82 +.33 +18.3 NaturalRes 31.37 +.13 +25.1 Pharmaceuticals 19.62 +.54 +5.7 Semicon 11.51 +.27 +33.9 Wireless 10.10 +.26 +12.4First EagleGlbA m 58.73 +.44 +6.3First InvestorsGlbA m 8.51 +.06 +10.6 TtlRetA m 19.76 +.17 +5.3FirsthandTechOpps 12.25 +.38 +54.1Franklin TempletonCATxFrIncA m 7.31 -.01 +1.9 EqIncA m 25.04 +.24 +10.7 FdrTFIncA m 11.72 -.02 +1.4 FloridaTFIncA m 10.46 ... +.9 GlbBdAdv 11.56 +.09 -1.1 GlbBdC m 11.63 +.08 -1.8 Gr,IncA m 26.96 +.34 +5.7 GrA m 100.47 +1.67 +18.9 GrOppsA m 41.47 +.72 +27.3 IncA m 2.31 ... +4.8 IncAdv 2.29 ... +4.5 IncC m 2.34 ... +4.2 RisingDivsA m 61.94 +.59 +14.2 TtlRetA m 9.49 +.03 -.4 UtlsC m 18.85 +.45 +5.8GERSPUSEq 55.20 +1.02 +15.3GabelliAsstAAA m 60.28 +.79 +13.3 EqIncAAA m 22.90 +.33 +8.5 Val25A m 15.97 +.24 +8.6GlenmedeSmCpEqAdv 32.35 +.82 +18.6Goldman SachsShrtDurGovtA m 9.76 ... -.1HarborCptlApprecInstl 78.26 +1.22 +32.3 IntlInstl 66.74 +.11 +5.5Harding LoevnerIntlEqInstl d 22.66 -.03 +10.6HeartlandValPlusInv m 36.41 +.68 +24.6HennessyCrnrstnGrInv b 24.28 +.40 +18.7 GasUtilityInv b 29.80 +.69 +4.4HodgesRetail m 50.48 +1.56 +21.5INVESCODivIncInv b 23.78 +.45 +3.7 EngyA m 27.00 -.02 +25.8 EngyInv b 26.89 -.01 +25.8 EuropeanGrA m 39.30 +.25 +4.8 GrAllcA m 16.19 +.17 +8.1 QualIncA m 11.58 +.01 -.3 SmCpEqA m 16.41 +.36 +16.7 TechInv b 50.72 +1.04 +28.0IvyAsstStratB m 22.75 +.22 +11.8JPMorganCPBondR6 8.07 +.02 +.7 CoreBondR6 11.31 +.04 +.5 InvCnsrvGrA m 12.68 +.07 +4.6 MCapValL 40.84 +.63 +9.1Janus HendersonBalancedC m 33.67 +.31 +13.3 ContrarianT 20.59 +.36 +13.3 EnterpriseT 127.43 +2.13 +21.4 FlexibleBondS b 10.05 +.02 -.6 GlobalLifeSciT 61.62 +2.02 +15.6 GlobalValueT 14.91 +.19 +6.5 High-YieldT 8.18 ... +2.0 MidCapValueL 17.36 +.18 +9.5 MidCapValueT 16.96 +.18 +9.4 OverseasT 32.44 +.20 +9.6 ResearchT 50.12 +1.04 +19.7 Short-TermBondT 2.98 ... +.5 SmallCapValueL 24.15 +.42 +11.8 VentureT 87.08 +2.21 +26.2Litman GregoryMtrsIntlInstl 17.40 -.06 +6.0Lord AbbettShrtDurIncF b 4.18 ... +1.2MFSMAInvsTrustB m 31.94 +.51 +13.0 ValI 39.44 +.48 +5.4MainStayMacKHYCorpBdA m 5.58 ... +2.7Mairs & PowerGrInv 119.31 +1.57 +7.8Manning & NapierPrBlndCnsrvTrmS 13.64 +.10 +4.2 PrBlndMaxTrmS 21.92 +.41 +16.9Marsico21stCentury 31.27 +.50 +24.7 FlexCptl b 15.21 +.21 +16.5MatthewsAsianGrIncInv 16.11 -.05 +.1MeridianGrLegacy d 45.99 +.95 +23.8Metropolitan WestTtlRetBdI 10.40 +.02 +.2 TtlRetBdM b 10.41 +.02 +.1 TtlRetBdPlan 9.79 +.02 +.3Midas FundsMidas m 1.15 +.02 -.9 MidasMagic m 19.34 +.42 +16.2NeedhamGrRetail b 45.60 +1.19 +11.5Neuberger BermanSmCpGrInv 42.42 +1.22 +36.6NicholasNicholas 63.38 +1.25 +14.0NuveenNYMnBdI 10.85 +.02 +2.2Oak AssociatesEmergTech 5.78 +.14 +26.3 LiveOakHlthSci 20.01 +.73 +3.8 PinOakEq 69.62 +.59 +15.7 RedOakTechSel 27.41 +.66 +29.8OakmarkEqAndIncInv 32.01 +.27 +7.5 GlbInv 32.57 +.39 +10.4 IntlInv 26.77 +.39 +3.4 Inv 86.85 +1.48 +16.0 SelInv 46.64 +.93 +8.7Old WestburyLgCpStrats 14.79 +.15 +11.3OppenheimerDevMktsY 42.48 +.04 +13.3 GlbStrIncA m 3.75 +.01 -.1 IntlGrY 42.42 +.07 +7.6PGIM InvestmentsJenUtlA m 14.31 +.31 +8.6 JennisonBldA m 22.57 +.37 +20.8 QMAIntlEqC m 7.23 +.01 +4.8 QMASmCpValZ 21.16 +.51 +14.2 TtlRetBdZ 14.11 +.04 +.8PIMCOAlAstInstl 11.77 +.03 +5.0 IncA m 12.02 +.03 +2.4 IncI2 12.02 +.03 +2.7 IncInstl 12.02 +.03 +2.8 ShrtTrmIns 9.87 ... +2.2 TtlRetIns 10.00 +.03 +.5PRIMECAP OdysseyAgrsGr 49.15 +.97 +28.9 Gr 40.76 +.79 +27.0 Stk 32.43 +.49 +15.0PaxBalIndvInv b 22.60 +.25 +8.5PioneerA m 29.58 +.38 +15.4PrincipalDiversIntlIns 13.44 +.07 +8.0 SAMgCnsGA m 18.42 +.15 +11.2PutnamGlbUtlsB m 13.76 +.42 +11.3 IntlGrB m 20.63 +.04 +14.4 SmCpValA m 14.19 +.27 +12.0ReynoldsBlueChipGr b 64.18 +1.16 +28.0RoyceSmCpValSvc m 11.14 +.30 +22.0RydexElectronicsInv 139.38 +3.82 +25.2 HCH b 27.52 +.82 +14.3 NASDAQ100Inv 38.24 +.88 +28.4SchwabHC 25.55 +.77 +10.8 SP500Idx 42.93 +.66 +16.7State FarmGr 78.14 +.97 +9.5Sterling CapitalStrtonSmCpVlIns 87.99 +1.83 +13.5T. Rowe PriceBCGr 109.48 +1.87 +30.5 Bal 24.50 +.21 +9.8 Comm&TeInv 107.77 +2.47 +25.2 CorpInc 9.19 +.03 -.7 CptlAprc 29.35 +.35 +10.4 EMStk d 42.52 +.26 +13.1 EqIdx500 d 74.06 +1.13 +16.5 EqInc 33.21 +.35 +10.9 FinclSvcs 29.09 +.30 +13.8 GNMA 8.97 ... -.1 GlbTech 18.16 +.19 +24.7 GrStk 69.92 +1.05 +25.7 HlthSci 78.56 +2.76 +19.7 InsLgCpGr 42.05 +.69 +31.7 IntlEqIdx d 14.09 +.08 +7.4 IntlStk d 18.35 +.08 +7.4 IntlValEq d 14.43 +.11 +1.8 MdCpGr 92.89 +1.52 +17.4 MdCpVal 31.84 +.44 +14.6 NJTFBd 11.90 +.02 +2.5 NewAmericaGr 54.08 +1.07 +27.1 NewAsia d 18.74 -.19 +10.1 NewHorizons 61.98 +1.52 +32.6 NewInc 9.21 +.02 +.1 OverseasStk d 11.18 +.08 +8.9 RlEstt d 28.62 +.33 +7.3 Rtr2020 22.83 +.21 +8.5 Rtr2025 17.87 +.17 +9.6 Rtr2030 26.42 +.27 +10.7 Rtr2035 19.38 +.20 +11.4 Rtr2040 27.89 +.31 +12.2 RtrBal 15.41 +.10 +5.8 SciandTech 51.33 +.69 +30.7 SpectrumGr 25.21 +.28 +15.0 SpectrumInc 12.36 +.04 +1.7 SummitMnIncInv 11.77 +.02 +2.4 TFShrtInterm 5.53 ... +.1 TxEfficientEq d 32.11 +.61 +25.2 Val 36.91 +.40 +8.5TIAA-CREFEqIdxIns 20.63 +.35 +17.4 IntlEqIdxIns 19.83 +.16 +7.8Third AvenueValIns d 49.75 +.35 +6.1ThompsonBd 11.43 +.01 +3.1 LgCp 67.71 +1.11 +11.9ThornburgInvmIncBldrA m 21.40 +.22 +7.3ThriventIncA m 8.87 +.04 -.4TocquevilleGold m 34.80 +.58 -1.3TouchstoneLargeCpFocA m 44.47 +.67 +17.8TransamericaAsAlGrC m 14.81 +.11 +9.8 AsAlModC m 12.00 +.06 +4.9U.S. Global InvestorGlbRes b 5.74 -.03 +9.8 GoldPrcMtls b 7.88 +.24 +12.3USAACrnrstnMod 14.79 +.10 +5.8 GrInc 25.61 +.23 +12.7 GvtSec 9.53 ... -.6 HiInc d 7.97 ... +2.9 PrcMtlsMnral 13.03 +.20 +5.3 SciTech 29.43 +.70 +24.3 TELngTrm 13.21 +.02 +2.8 TrgtRet2040 14.22 +.13 +9.1 TrgtRet2050 14.43 +.14 +9.6 WldGr 32.00 +.37 +7.0Value LinePremGr b 35.58 +.56 +17.9Vanguard500IdxAdmrl 254.89 +3.91 +16.7 500IdxInv 254.90 +3.91 +16.6 BalIdxAdmrl 35.23 +.39 +10.3 CAITTxExAdm 11.63 +.02 +1.7 CnvrtSecInv 13.80 +.11 +8.4 CptlOppAdmrl 164.60 +4.31 +20.3 CptlOppInv 71.24 +1.87 +20.2 DevMIdxAdmrl 13.87 +.07 +8.4 DevMIdxIns 13.89 +.07 +8.4 DivGrInv 26.82 +.28 +12.5 EMStkIdxInAdm 35.16 +.03 +6.7 EqIncAdmrl 77.12 +1.03 +11.7 ExplorerAdmrl 101.29 +2.58 +28.4 ExtMktIdxAdmrl 91.62 +2.20 +21.0 ExtMktIdxIns 91.62 +2.21 +21.0 FAWexUSIIns 102.71 +.60 +7.9 FAWexUSIdxInv 20.57 +.12 +7.8 GNMAAdmrl 10.24 +.01 +.3 GlbEqInv 31.85 +.32 +14.2 GrIdxAdmrl 78.50 +1.38 +22.5 GrIdxIns 78.50 +1.38 +22.5 GrandIncInv 48.96 +.69 +17.2 HCAdmrl 87.70 +2.55 +6.2 HYCorpAdmrl 5.69 -.01 +1.1 HYTEAdmrl 11.26 +.02 +3.9 InTrBdIdxAdmrl 10.97 +.02 -.8 InTrInGdAdm 9.41 +.02 -.4 InTrTEAdmrl 13.91 +.02 +1.4 InPrtScAdmrl 25.45 +.12 +2.6 InPrtScIns 10.37 +.05 +2.6 InsIdxIns 251.62 +3.87 +16.7 InsIdxInsPlus 251.64 +3.87 +16.7 InsTrgRt2020Ins 22.71 +.17 +8.0 InsTtlSMIInPls 61.80 +1.04 +17.5 IntlGrAdmrl 100.09 +.57 +21.6 IntlValInv 38.55 +.19 +8.6 LTInGrdAdm 9.82 +.10 +.3 LTTEAdmrl 11.44 +.02 +2.6 LfStrGrInv 33.79 +.34 +11.1 LfStrModGrInv 27.12 +.22 +8.6 LgCpIdxInv 51.18 +.79 +16.7 LtdTrmTEAdmrl 10.85 ... +.7 MCpGrIdxInv 53.89 +1.06 +18.3 MdCpIdxAdmrl 198.56 +3.39 +14.9 MdCpIdxIns 43.86 +.75 +14.9 MdCpIdxInsPlus 216.33 +3.70 +14.9 MorganGrAdmrl 100.21 +1.62 +25.8 MorganGrInv 32.30 +.52 +25.6 PrmCpAdmrl 143.31 +3.64 +21.8 PrmCpCorInv 27.86 +.59 +16.1 RlEstIdxAdmrl 117.62 +2.27 +6.4 SCpValIdxAdm 59.57 +1.25 +16.0 SCpValIdxI 33.30 +.70 +16.0 STBdIdxAdmrl 10.25 ... -.1 STInvmGrdAdmrl 10.46 ... +.4 STInvmGrdIns 10.46 ... +.5 STTEAdmrl 15.73 +.01 +.9 SeledValInv 30.29 +.41 +8.1 SmCpIdxAdmrl 76.45 +1.84 +20.7 SmCpIdxIns 76.45 +1.84 +20.7 StarInv 27.13 +.29 +10.7 StrEqInv 36.07 +.70 +16.4 TrgtRtr2015Inv 15.42 +.09 +6.4 TrgtRtr2020Inv 31.64 +.24 +8.0 TrgtRtr2025Inv 18.67 +.16 +9.0 TrgtRtr2030Inv 34.01 +.31 +10.0 TrgtRtr2035Inv 20.95 +.21 +10.9 TrgtRtr2040Inv 36.29 +.39 +11.9 TrgtRtr2045Inv 22.84 +.26 +12.4 TrgtRtr2050Inv 36.75 +.41 +12.4 TrgtRtrIncInv 13.49 +.07 +4.8 TtBMIdxAdmrl 10.45 +.02 -.1 TtBMIdxIns 10.45 +.02 ... TtBMIdxInsPlus 10.45 +.02 ... TtInBIdxAdmrl 21.90 +.03 +3.7 TtInBIdxIns 32.87 +.06 +3.7 TtInBIdxInv 10.96 +.02 +3.7 TtInSIdxAdmrl 29.15 +.13 +8.1 TtInSIdxIns 116.56 +.52 +8.2 TtInSIdxInsPlus 116.58 +.52 +8.2 TtInSIdxInv 17.43 +.08 +8.1 TtlSMIdxAdmrl 69.52 +1.18 +17.5 TtlSMIdxIns 69.53 +1.18 +17.5 TtlSMIdxInv 69.49 +1.17 +17.4 ValIdxAdmrl 41.04 +.55 +12.0 WlngtnAdmrl 71.50 +.69 +8.2 WlngtnInv 41.41 +.41 +8.2 WlslyIncAdmrl 63.50 +.51 +4.4 WlslyIncInv 26.21 +.21 +4.4 WndsrAdmrl 79.20 +1.17 +11.1 WndsrIIAdmrl 67.03 +1.03 +9.9 WndsrIIInv 37.78 +.58 +9.8VictorySpecValA m 27.24 +.41 +15.7WasatchGlbValInv d 8.82 +.08 +8.0Wells FargoTarget2010Adm 10.87 +.07 +3.2Western AssetCorPlusBdI 11.34 +.05 -.1 WAMngdMuniA 16.06 +.02 +2.3Wintergreen FundInv m 12.69 +.08 -3.2 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn Mutual Fund Footnotes: b Fee covering market costs is paid from fund assets. d Deferred sales charge, or redemption fee. f front load (sales charges). m Multiple fees are charged, usually a marketing fee and either a sales or redemption fee. NA not available. p previous days net asset value. s fund split shares during the week. x fund paid a distribution during the week. Source : Morningstar and the Associated Press.(Previous and change gures reect current contract.) NATIONAL NEWS/STOCKSWASHINGTON „ By themselves, Democrats cant stop the Republicanrun Senate from con“rming President Donald Trumps pick for the Supreme Court. But theyre determined to make it agonizing for a pair of pivotal GOP senators to back the nominee. Just a weekend from Trumps big reveal on Monday, Democrats early strategy is to cast the battle as either protecting the right to abortion and the 2010 health care law, or emasculating both. Citing Trumps views on the issues, they say the latter is exactly what Trumps selection would inevitably do. The hope, widely viewed as a longshot, is to pressure GOP Sens. Susan Collins of Maine or Alaskas Lisa Murkowski to vote no.Ž Neither faces re-election this year, but both are centrists whove backed abortion rights and helped block their partys 2017 drive to repeal former President Barack Obamas health care statute. If either ”ips, the nominees fate will be in Democrats hands. Republicans control the chamber 51-49, but Sen. John McCains absence as he battles cancer has pared that edge to 50-49, making every GOP vote decisive. The pressure on Collins and Murkowski is just starting. Demand Justice, a new group helping coordinate liberal opposition to the pick, has started airing ads in Maine and Alaska, part of $5 million it plans to spend nationally during the campaign. Why wont she rule out voting for Trumps anti-choice picks?Ž both spots ask. A Republican defection would turn the tables and focus attention on three Democrats seeking re-election in states that gave Trump landslides in 2016: Indianas Joe Donnelly, Joe Manchin of West Virginia and North Dakotan Heidi Heitkamp. If Republicans have the votes to prevail, some Democrats looking ahead to Novembers elections for congressional control want to give the three moderates room to stray if they so decide. Theres a reason we still have the ACA, OK?Ž Jim Kessler, vice president of Third Way, the centrist Democratic group, said of Obamas Affordable Care Act, which the Senate narrowly blocked Trump from dismantling last year. And thats because we have these senators.Ž But the three moderates decisions about voting would be far more fraught if the nominees fate is in the balance. Theyd face enormous pressure from the partys liberal base and probably Senate Minority Leader Chuck Schumer, D-N.Y. Then his job becomes exponentially harder,Ž Patrick Grif“n, a former top Democratic White House and Senate aide, said of Schumer. Grif“n said at the point, Schumer would likely tell them, I need you, because the argument would be defeat of the candidate is paramount.ŽIn Supreme Court fight, Dems target 2 GOP Senate moderatesBy ALAN FRAMASSOCIATED PRESS The trade dispute between the U.S. and China escalated Friday, but Wall Street focused on a solid jobs report instead. After a wobbly start, U.S. stocks mounted a broad rally, shaking off two consecutive weekly losses. Mounting jitters in recent weeks over a stepped-up trading dispute between the worlds two largest economies had weighed on the markets well ahead of Friday, when Beijing and Washington launched dueling tariffs on billions in goods. The markets had already sold off the prior two weeks,Ž said Dan Heckman, national investment consultant at U.S. Bank Wealth Management. The market probably had built that expectation in already and today were seeing a nice rebound.Ž A solid pickup in hiring by U.S. employers last month also helped keep investors in a buying mood. The S&P 500 index rose 23.21 points, or 0.8 percent, to 2,759.82. The Dow Jones Industrial Average gained 99.74 points, or 0.4 percent, to 24,456.48. The Nasdaq composite added 101.96 points, or 1.3 percent, to 7,688.39. The Russell 2000 index of smaller-company stocks picked up 14.57 points, or 0.9 percent, to 1,694.05. Despite the markets gains Friday, much damage has already been in”icted on stocks that would stand to lose in a protracted trade battle with China. American companies that do a lot of business there have seen steep drops in their stock prices in the past few weeks.US stocks snap higher despite escalating US-China trade tiffBy ALEX VEIGAAP BUSINESS WRITER MORE HEADLINE NEWS FROM AROUND THE NATIONLawyers: Manafort in solitary confinement as he awaits trialWASHINGTON (AP) „ Lawyers for Paul Manafort, President Donald Trumps former campaign chairman, say their client has been in solitary con“nement as he awaits trial on “nancial charges. The lawyers say Manafort is locked in a jail cell in Virginia for 23 hours a day and has been in solitary con“nement because the facility cant guarantee his safety. Manafort was jailed last month after a federal judge revoked his house arrest over allegations of witness tampering in special counsel Robert Muellers investigation. His lawyers are asking a federal appeals court to overturn the judges order and release him under certain conditions as he awaits trial later this month in Alexandria, Virginia, and later in Washington, D.C. They say his detention makes it effectively impossibleŽ for Manafort to prepare for trial.FBI agent removed from Mueller team set to testify publiclyWASHINGTON (AP) „ An FBI agent removed from special counsel Robert Muellers team because of derogatory text messages about President Donald Trump is expected to speak publicly to members of Congress next week, his lawyer said Friday. Peter Strzok will testify next Thursday at a joint session of the House oversight and judiciary committees. Though Strzok was interviewed behind closed doors last week, Thursdays hearing will mark his “rst time answering questions in public since revelations that he and an FBI lawyer, Lisa Page, had exchanged anti-Trump text messages during the 2016 presidential election. Strzok, a veteran agent who helped lead the FBIs investigations into Hillary Clintons email use and into potential coordination between Russia and the Trump campaign, brie”y worked for Muellers team. He was reassigned last summer after the text messages were brought to Muellers attention.Another warning shot? Trumps ex-lawyer hires Clinton allyNEW YORK (AP) „ President Donald Trumps longtime personal lawyer and “xer Michael Cohen has added a close friend of Bill and Hillary Clinton to his legal team. Lanny Davis con“rmed his hiring Thursday. He said in a statement that he and Cohen had talked many times in the last two weeksŽ and that the former Trump con“dant deserves to tell his side of the story.Ž Cohen told ABC last weekend that he now puts family and country “rstŽ and that protecting the president isnt his priority. Cohen took his change of heart to Twitter, scrubbing mentions and photos that previously identi“ed him as Personal attorney to President Donald J. Trump.Ž Federal agents raided Cohens home, of“ce and hotel room in April as part of an investigation into his business dealings.North Carolina consumers could see $5B coal-ash cleanup billRALEIGH, N.C. (AP) „ A string of decisions by North Carolina regulators means electricity consumers could be seeing a multibilliondollar bill to clean up mountains of waste Duke Energy created by spending decades burning coal to produce power. State utilities regulators late last month decided that both North Carolina divisions of the countrys No. 2 power company could charge ratepayers the “rst $778 million chunk of a cleanup projected to cost about $5 billion. Cleanup became a priority after a major leak from a Duke Energy site in 2014 left coal ash coating 70 miles of the Dan River on the North Carolina-Virginia border. The waste byproduct contains toxic metals like lead, mercury and arsenic. The company pleaded guilty to federal environmental crimes in 2015 for its coal ash handling, and thus admitted pervasive, system-wide shortcomings,Ž the North Carolina Utilities Commission said in its ruling last month.

PAGE 37

Page 4 www.yoursun.com The Sun / Saturday, July 7, 2018 9.07 3.91 HalconRs n ... ... 4.14 -.25 -45.3 57 .86 38.18 Hallibrtn .72 dd 44.93 -.13 -8.1 25.73 16.38 Hanesbds s .60 11 22.32 +.30 +6.7 123.43 87 .49 HanoverIns 2.16 66 121.94 +2.38 +12.8 56.50 39.34 HarleyD 1.48 13 42.39 +.31 -16.7 5.35 2.80 Harmonic ... dd 4.25 ... +1.2 170.54 109.08 HarrisCorp 2.28 25 144.30 -.24 +1.9 26.75 15.05 Harsco .20m 56 21.95 -.15 +17 .7 59.20 49.67 HartfdFn 1.00 18 51.85 +.72 -7 .9 38.72 31.71 HawaiiEl 1.24 25 36.13 +1.83 -0.1 56.20 35.04 HlthCSvc .77f ... 43.52 +.33 -17 .5 5.58 3.25 HeclaM .01e dd 3.73 +.25 -6.0 22.10 16.60 Hersha rs 1.12 16 22.38 +.93 +28.6 115.82 89.10 Hershey 2.62 21 95.55 +2.49 -15.8 27 .27 10.72 HertzGl ... ... 16.27 +.93 -26.4 68.40 37 .25 Hess 1.00 dd 67 .55 +.66 +42.3 19.48 12.72 HP Ent n .56f 12 14.98 +.37 +4.3 28.32 21.47 HilltopH .28 12 22.42 +.35 -11.5 13.95 5.97 HimaxTch .10e 50 7 .24 -.22 -30.5 83.28 25.97 HollyFront 1.32 17 68.60 +.17 +33.9 207 .61 144.25 HomeDp 4.12 25 194.48 -.62 +2.6 37 .29 27 .05 Honda .84e ... 29.19 -.08 -14.3 165.13 133.20 HonwllIntl 2.98 64 145.72 +1.67 -5.0 38.00 29.75 Hormel s .75 23 37 .15 -.06 +2.1 31.27 23.83 HospPT 2.12f 11 28.93 +.32 -3.1 22.47 17 .26 HostHotls 1.00a 18 21.32 +.25 +7 .4 30.60 23.64 HuanPwr 2.45e ... 26.92 +.67 +7 .7 149.03 100.55 Hubbell 3.08 21 108.57 +2.83 -19.8 309.19 229.84 Humana 2.00f 26 309.02 +11.39 +24.6 16.60 12.14 HuntBncsh .44 16 14.87 +.11 +2.1 276.69 185.92 HuntgtnIng 2.88 20 217 .64 +.85 -7 .7 50.82 15.25 Huya n ... ... 28.54 -4.35 +77 .7 11.26 7 .75 ICICI Bk .16e ... 8.01 -.02 -17 .7 229.01 146.09 IdexxLab s ... 68 225.53 +7 .59 +44.2 20.58 14.14 ING .14e ... 14.75 +.43 -20.1 46.23 15.30 IQIYI n ... ... 29.92 -2.38 +92.4 13.11 11.61 iShGold ... q 12.03 +.01 -3.8 47 .85 30.98 iShBrazil .67e q 33.18 +1.13 -18.0 47 .13 40.12 iShEMU .86e q 41.93 +.92 -3.3 35.87 29.32 iShGerm .60e q 30.65 +.67 -7 .2 26.93 23.03 iSh HK .61e q 24.18 -.03 -4.9 57 .82 43.55 iShMexico .78e q 50.43 +3.29 +2.3 17 .14 14.44 iShSilver ... q 15.08 -.07 -5.7 102.32 90.47 iShSelDiv 3.03e q 99.26 +1.52 +0.7 54.00 39.32 iShChinaLC .87e q 42.34 -.63 -8.3 110.66 105.00 iShUSAgBd 2.65e q 106.42 +.10 -2.7 52.08 40.95 iShEMkts .59e q 43.41 +.08 -7 .9 121.85 113.72 iShiBoxIG 3.87 q 115.18 +.61 -5.2 77 .54 65.02 iSh ACWI 1.43e q 71.88 +.76 -0.3 117 .46 105.17 iShEMBd 5.27e q 108.26 +1.49 -6.8 129.57 116.09 iSh20 yrT 3.05 q 122.75 +1.03 -3.2 75.27 64.56 iS Eafe 1.66e q 67 .58 +.61 -3.9 89.04 84.07 iShiBxHYB 5.09 q 85.33 +.25 -2.2 119.30 100.22 iShNsdBio s ... q 116.21 +6.39 +8.8 38.21 32.16 iShIndia bt .24e q 33.33 +.04 -7 .6 170.20 134.12 iShR2K 1.77e q 168.25 +4.48 +10.4 94.20 82.07 iShCorHiDv 2.90e q 86.02 +1.03 -4.6 76.72 54.14 iShChina .61e q 64.04 -.56 -3.8 39.28 36.52 iShUSPfd 2.13a q 38.00 +.29 -0.2 83.27 71.27 iShREst 2.76e q 82.09 +1.51 +1.3 86.70 66.77 iShCrSPS s ... q 86.22 +2.76 +12.3 70.84 60.28 iShCorEafe 1.56e q 63.81 +.44 -3.4 100.04 79.59 Idacorp 2.36 23 94.42 +2.18 +3.3 179.07 135.07 ITW 3.12 29 139.64 +1.10 -16.3 27 .10 18.50 IndBkMI .60 20 26.05 +.55 +16.6 19.86 13.88 Infosys .40e 17 19.15 -.28 +18.1 97 .67 79.63 IngerRd 2.12f 21 89.87 +.14 +0.8 146.28 107 .77 Ingredion 2.40 15 111.84 +1.14 -20.0 57 .60 33.23 Intel 1.20 19 51.37 +1.66 +11.3 135.59 51.05 InterceptP ... dd 94.00 +10.09 +60.9 171.13 137 .45 IBM 6.28f 10 142.48 +2.78 -7 .1 31.00 17 .92 IntlGmeT n .80 ... 23.74 +.50 -10.4 66.94 50.00 IntPap 1.90 17 52.36 +.28 -9.6 4.78 1.46 Intersectns ... dd 1.75 -.28 -22.6 496.92 306.86 IntSurg s ... 75 495.46 +16.98 +35.8 65.51 39.07 IonisPhm ... cc 45.53 +3.86 -9.5 64.71 52.81 iShJapan rs ... q 57 .20 -.71 -4.6 39.36 35.01 iSTaiwn rs ... q 35.53 -.47 -1.9 62.70 49.53 iShCorEM .95e q 52.48 -.03 -7 .8 16.98 9.92 ItauUnibH .32e ... 10.88 +.51 -16.2J-K-L 50.68 34.76 JD.com ... 20 39.46 +.51 -4.7 119.33 88.08 JPMorgCh 2.24f 15 104.06 +.42 -2.7 72.18 49.31 JacobsEng .60 25 65.04 +1.55 -1.4 4.20 1.95 JkksPac ... dd 3.20 -.08 +36.2 148.32 118.62 JohnJn 3.60f 17 125.75 +4.41 -10.0 44.37 32.89 JohnContl n 1.04e 24 34.64 +1.19 -9.1 30.29 23.61 JnprNtwk .72 15 27 .96 +.54 -1.9 25.10 17 .96 KKR 1.31e 11 24.85 ... +18.0 123.96 87 .93 KLA Tnc 3.00f 14 104.87 +2.34 -0.2 114.91 99.47 KC Southn 1.44f 20 106.51 +.55 +1.2 71.65 56.40 Kellogg 2.16 17 71.83 +1.96 +5.7 8.38 3.30 KeryxBio ... dd 4.03 +.27 -13.3 22.40 16.28 Keycorp .48f 14 19.70 +.16 -2.3 62.41 38.51 Keysight ... 45 59.83 +.80 +43.8 130.00 97 .10 KimbClk 4.00 21 106.85 +1.51 -11.4 21.24 13.16 Kimco 1.12 17 16.91 +.20 -6.8 21.25 14.69 KindMorg .80f 25 17 .93 +.26 -0.8 4.91 3.48 Kinross g ... 30 3.93 +.17 -9.0 90.38 54.11 KraftHnz n 2.50 18 64.43 +1.61 -17 .1 13.93 8.90 KratosDef ... dd 11.96 +.45 +12.9 31.45 19.69 Kroger s .56f 12 29.12 +.67 +6.1 28.71 18.22 Kulicke .12p 53 25.11 +1.29 +3.2 63.10 30.70 L Brands 2.40 11 36.70 -.18 -39.1 218.71 167 .12 L-3 Tch 3.20 19 193.57 +1.25 -2.2 52.85 34.46 LTC Prp 2.28f 19 43.90 +1.16 +0.8 69.93 42.58 LambWst n .77 26 70.19 +1.68 +24.3 118.60 80.00 Landstar .60 25 111.95 +2.75 +7 .5 13.46 7 .41 LaredoPet ... 4 9.56 -.06 -9.9 81.45 59.16 LVSands 3.00 20 72.37 -3.99 +4.1 36.13 24.10 LaSalleH .90m 19 34.96 +.73 +24.5 53.96 39.57 LeggPlat 1.52f 21 45.16 +.52 -5.4 6.56 2.57 LendingClb ... cc 4.12 +.33 -0.2 72.17 48.71 LennarA .16 14 53.69 +1.19 -15.1 6.80 5.53 LbtyASE .72e q 6.51 +.11 +3.3 45.40 37 .77 LibtProp 1.60 16 44.67 +.34 +3.9 101.34 81.48 LincElec 1.56 25 87 .75 -.01 -4.2 4.21 3.23 LloydBkg .47a ... 3.34 +.01 -10.9 363.00 277 .20 LockhdM 8.00 36 299.19 +3.76 -6.8 108.98 70.76 Lowes 1.92f 21 96.14 +.57 +3.4M-N-0 197 .37 141.12 M&T Bk 3.20f 19 168.96 -1.19 -1.2 10.97 6.04 MBIA ... dd 9.44 +.40 +29.0 35.18 26.45 MDC 1.20 11 31.53 +.76 -1.1 29.28 24.29 MDU Res .79 25 29.60 +.92 +10.1 38.41 27 .88 MGM Rsts .48 8 28.97 -.06 -13.2 10.97 9.31 MVC Cap .60 q 9.25 -.25 -12.4 79.30 36.20 Macquarie 5.24e 8 43.82 +1.62 -31.7 41.33 17 .41 Macys 1.51 11 36.89 -.54 +46.4 67 .47 45.37 Magna g s 1.32f 10 58.82 +.69 +3.8 22.16 17 .74 Manulife g .44 ... 17 .90 -.07 -14.2 22.12 10.55 MarathnO .20 dd 21.09 +.23 +24.6 83.33 49.30 MarathPt s 1.84 10 70.20 +.04 +6.4 149.21 96.90 MAR 1.32 33 127 .66 +1.06 -5.9 19.85 12.70 MartinMid 2.00 21 13.70 -.10 -2.1 25.18 14.87 MarvellTch .24 20 21.63 +.25 +0.7 204.00 120.65 MasterCrd 1.00 46 199.52 +3.25 +31.8 74.94 43.43 MaximIntg 1.68 25 60.51 +1.85 +15.7 11.04 5.75 McClatch rs ... dd 9.74 -.21 +9.1 118.17 90.25 McCorm 2.08 18 119.38 +3.81 +17 .1 178.70 146.84 McDnlds 4.04 24 159.42 +2.73 -7 .4 178.86 131.43 McKesson 1.36 11 137 .88 +4.48 -11.6 14.27 11.82 MedProp 1.00 16 14.45 +.41 +4.9 6.65 3.35 MedleyCap .40m 5 3.44 -.03 -34.1 89.20 76.41 Medtrnic 2.00f 35 86.63 +1.52 +7 .3 32.95 19.56 MelcoResE .32e 80 24.84 -3.16 -14.5 66.41 52.83 Merck 1.92 23 62.20 +1.50 +10.5 61.51 41.41 MercGn 2.50 39 43.74 -1.82 -18.2 72.25 47 .30 Meredith 2.18 13 55.30 +4.30 -16.3 29.54 16.48 Meritor ... 7 21.85 +1.28 -6.9 55.91 43.25 MetLife 1.68f 9 43.73 +.13 -13.5 64.66 26.85 MicronT ... 5 53.23 +.79 +29.5 102.69 68.02 Microsoft 1.68 59 101.16 +2.55 +18.3 3.25 1.00 Microvisn ... dd 1.07 -.05 -34.4 138.89 98.06 Middleby ... 20 103.17 -1.25 -23.5 46.74 33.96 MdsxWatr .90 30 43.74 +1.57 +9.6 14.17 10.93 MHowHiInc 1.39 q 12.30 +.26 -1.4 18.25 3.52 MiMedx ... 15 3.35 -3.04 -73.4 8.11 5.49 MitsuUF J ... ... 5.59 -.06 -23.1 94.02 58.75 MolsCoorB 1.64 11 70.62 +2.58 -14.0 54.24 22.49 Momo ... ... 46.44 +2.94 +89.7 46.54 37 .42 Mondelez .88 22 42.35 +1.35 -1.1 93.93 70.47 Moog A .25p 20 77 .18 -.78 -11.1 59.38 43.84 MorgStan 1.00 12 47 .09 -.31 -10.2 118.37 82.86 MotrlaSolu 2.08 22 118.41 +2.04 +31.1 35.98 22.21 MurphO 1.00 dd 33.08 -.69 +6.5 47 .82 29.39 Mylan NV ... 8 36.63 +.49 -13.4 43.24 26.00 NCR Corp ... 27 30.76 +.78 -9.5 35.17 15.95 NRG Egy .12 50 31.13 +.43 +9.3 20.15 15.55 NRG Yld C 1.24f 25 17 .85 +.65 -5.6 8.87 5.32 Nabors .24 dd 6.29 -.12 -7 .9 59.92 48.31 NatFuGas 1.70f 17 54.96 +2.00 +0.1 65.60 51.44 NatGrid 2.89e ... 58.59 +2.74 -0.4 81.60 62.71 NtHlthInv 4.00 18 76.05 +2.37 +0.9 136.65 88.80 NatPresto 1.00a 17 122.85 -1.15 +23.5 111.36 17 .51 NektarTh ... dd 47 .64 -1.19 -20.2 84.46 47 .67 Neogen s ... 75 83.75 +3.56 +35.8 423.21 144.25 Netflix s ... cc 408.25 +16.82 +112.7 12.75 1.16 NewConcEn ... 85 4.26 +.04 +173.3 47 .00 35.55 NJ Rscs s 1.09 15 47 .30 +2.55 +17 .7 19.02 12.74 NewMedia 1.48 33 18.76 +.28 +11.8 108.40 70.37 NewOriEd .40e 46 94.46 -.20 +0.5 14.53 10.88 NY CmtyB .68 13 11.27 +.23 -13.4 6.54 5.35 NYMtgTr .80 9 6.12 +.11 -0.8 54.1922.60NewellRub.92f627 .42+1.63 11.3 A-B-C 13.56 9.86 AES Corp .52 12 13.00 -.41 +20.0 46.19 38.31 AFLAC s 1.04 13 42.91 -.11 ... 21.94 17 .84 AGNC Inv 2.16 7 19.07 +.48 -5.5 6.88 4.00 AK Steel ... 21 4.59 +.25 -18.9 39.80 31.17 AT&T Inc 2.00 12 32.68 +.57 -15.9 21.80 14.65 AV Homes ... 6 21.55 +.15 +29.4 64.60 47 .83 AbbottLab 1.12 28 62.16 +1.17 +8.9 125.86 69.38 AbbVie 3.84 17 96.92 +4.27 +0.2 29.20 8.81 AberFitc .80 18 26.00 +1.52 +49.2 41.20 14.51 AcadiaPh ... dd 17 .84 +2.57 -40.8 30.35 16.75 AccelrDiag ... dd 21.15 -1.15 -19.3 6.15 3.60 Accuray ... dd 4.13 +.03 -4.1 79.63 55.86 ActivsBliz .34f 50 77 .19 +.87 +21.9 5.85 2.35 AdamisPh ... dd 4.50 +1.30 +2.3 86.42 47 .03 Adient n 1.10 ... 50.04 +.85 -36.4 95.00 57 .03 AdvEnId ... 17 61.16 +3.07 -9.4 17 .34 9.04 AMD ... ... 16.36 +1.37 +59.1 39.90 30.15 Aecom ... 11 32.99 -.04 -11.2 73.63 36.71 AeroViron ... cc 72.07 +.64 +28.3 194.40 149.69 Aetna 2.00 18 186.21 +2.71 +3.2 2.65 1.00 AeviGeno ... dd 1.03 -.09 -14.6 75.00 58.22 Agilent .60 73 62.29 +.60 -7 .0 25.30 18.97 Aircastle 1.12 9 20.46 -.04 -12.5 2.91 1.39 AlaskCom ... 58 1.73 -.04 -35.4 144.99 86.75 Albemarle 1.34f 21 95.54 +1.21 -25.3 62.35 32.92 Alcoa Cp ... 44 47 .14 +.26 -12.5 149.34 102.10 Alexion lf ... 50 132.20 +8.05 +10.5 211.70 139.50 Alibaba ... 57 192.27 +6.74 +11.5 30.25 16.51 AllegTch ... dd 25.88 +.76 +7 .2 181.45 111.54 AllegiantT 2.80 11 144.05 +5.10 -6.9 256.80 142.81 Allergan 2.88 11 174.59 +7 .87 +6.7 81.24 66.64 Allete 2.24 24 80.41 +3.00 +8.1 21.90 15.55 AllnceRes 2.06f 5 18.25 -.10 -7 .4 29.80 22.55 AlliBern 2.57e 14 29.10 +.55 +16.2 45.52 36.84 AlliantEg s 1.34f 22 43.84 +1.52 +2.9 45.69 32.93 AllisonTrn .60 14 40.41 -.08 -6.2 105.36 85.59 Allstate 1.84 14 92.16 +.89 -12.0 153.99 70.76 AlnylamP ... dd 101.03 +2.54 -20.5 1186.89 894.79 Alphabet C ... 29 1140.17 +24.52 +9.0 1201.49 915.31 Alphabet A ... 35 1155.08 +25.89 +9.7 10.03 8.39 AlpTotDiv .69 q 8.91 ... -5.9 12.13 9.01 AlpAlerMLP 1.35e q 10.21 +.11 -5.4 82.45 54.05 Altaba ... cc 75.36 +2.15 +7 .9 31.32 14.60 Altice n ... dd 18.42 +1.36 -3.4 74.98 53.91 Altria 2.80f 18 58.29 +1.50 -18.4 1763.10 931.75 Amazon ... cc 1710.63 +10.83 +46.3 66.23 37 .17 Ambarella ... cc 39.76 +1.15 -32.3 7 .43 4.58 Ambev .05e 8 4.65 +.02 -28.0 64.89 51.89 Ameren 1.83 22 62.03 +1.18 +5.2 6.50 5.85 AFMulti .50 22 6.40 +.05 +5.8 19.91 14.85 AMovilL .17e 13 17 .65 +.99 +2.9 59.08 36.76 AmAirlines .40 6 38.09 +.13 -26.8 78.07 62.71 AEP 2.48 18 71.56 +2.31 -2.7 103.24 83.33 AmExp 1.40 15 98.52 +.87 -0.8 60.00 46.62 AmStsWtr 1.02 33 60.00 +2.84 +3.6 92.37 76.04 AmWtrWks 1.82f 38 88.48 +3.10 -3.3 48.37 39.41 Amerigas 3.80 34 42.41 +.19 -8.3 183.90 128.05 Ameriprise 3.60f 12 141.68 +1.80 -16.4 106.27 71.90 AmeriBrgn 1.52 10 87 .97 +2.70 -4.2 79.32 60.50 Ametek .36 30 71.89 -.27 -0.8 201.23 163.31 Amgen 5.28 17 191.01 +6.42 +9.8 93.62 72.35 Amphenol .92f 36 88.19 +1.04 +0.4 151.89 89.58 Andeavor 2.36 38 132.99 +1.81 +16.3 126.50 91.70 ABInBev 3.19e 26 103.84 +3.08 -6.9 12.58 9.95 Annaly 1.20 12 10.52 +.23 -11.5 267 .95 179.40 Anthem 3.00 16 242.15 +4.12 +7 .6 6.21 4.55 Anworth .60 11 5.08 +.11 -6.6 51.21 33.60 Apache 1.00 30 46.91 +.16 +11.1 6.48 5.18 ApolloInv .60 ... 5.64 +.07 -0.4 194.20 142.41 Apple Inc 2.92f 22 187 .97 +2.86 +11.1 62.40 40.98 ApldMatl .80 13 46.13 -.06 -9.8 103.41 22.54 ApldOptoel ... 17 46.02 +1.12 +21.7 39.55 32.30 AquaAm .82 27 36.71 +1.53 -6.4 50.45 20.40 ArcBest .32 16 45.75 +.05 +28.0 31.17 16.47 Arconic .24 dd 17 .23 +.22 -36.8 17 .11 15.03 AresCap 1.52 8 16.50 +.05 +5.0 25.95 17 .40 AresMgmt 1.18e 14 21.15 +.45 +5.8 311.67 141.78 AristaNetw ... 53 262.39 +4.90 +11.4 20.21 7 .15 ArrayBio ... dd 18.03 +1.25 +40.9 87 .26 72.31 ArrowEl ... 11 77 .06 +1.78 -4.2 80.84 59.80 Ashland .90m 44 78.62 +.44 +10.4 37 .30 28.43 AstraZen s 1.37e 9 35.18 +.07 +1.4 40.74 20.07 AtHomGr n ... 55 40.45 +1.30 +33.1 93.56 76.46 ATMOS 1.94f 17 92.57 +2.43 +7 .8 141.52 100.51 AutoData 2.76f 36 134.22 +.08 +14.5 123.67 88.46 AveryD 2.26f 26 101.07 -1.03 -12.0 50.88 27 .10 AvisBudg ... 11 33.41 +.91 -23.9 52.91 41.21 Avista 1.49f 30 52.87 +.21 +2.7 27 .98 1.02 Axovant n ... dd 2.56 +.30 -51.4 39.75 22.00 B&G Foods 1.90f 9 32.35 +2.45 -8.0 49.06 40.19 BCE g 3.02 ... 41.64 +1.15 -13.3 16.97 10.65 BGC Ptrs .72 cc 11.30 -.02 -25.2 47 .92 31.09 BHPBil plc 1.66e ... 44.55 -.40 +10.5 47 .83 33.90 BP PLC 2.38 24 45.94 +.28 +9.3 31.80 18.65 BP Pru 3.60e 5 30.65 +.75 +52.5 15.50 4.65 BRF SA ... ... 5.98 +1.30 -46.9 284.22 179.63 Baidu ... 9 251.77 +8.77 +7 .5 101.26 70.23 Balchem .42f 47 102.59 +4.45 +27 .3 43.24 34.71 BallCorp s .40 19 36.87 +1.32 -2.6 5.94 2.57 BallardPw ... dd 2.87 +.02 -34.9 11.98 6.53 BcoBrad s .06a ... 7 .21 +.41 -22.6 7 .57 5.25 BcoSantSA .21e ... 5.59 +.25 -14.5 33.05 22.75 BkofAm .48 16 28.03 -.16 -5.0 84.71 71.37 BkMont g 3.84e ... 77 .95 +.69 -2.6 58.99 49.39 BkNYMel .96 13 53.20 -.73 -1.2 66.78 55.85 BkNova g 3.28f 9 57 .29 +.07 -11.2 56.50 25.59 B iPVxST rs ... q 34.23 -2.77 +22.6 8.41 4.10 BarnesNob .60 dd 5.25 -.95 -21.6 18.35 11.07 BarrickG .12 28 13.35 +.22 -7 .7 BasicEnS ... dd .45 ... ... 75.62 58.81 Baxter s .76f 35 74.37 +.53 +15.1 23.24 13.09 BeazerHm ... 17 14.84 +.09 -22.7 248.39 191.53 BectDck 3.00f 98 242.86 +3.30 +13.5 31.29 16.52 BedBath .64 7 21.07 +1.15 -4.2 49.84 40.60 Bemis 1.24 17 42.28 +.07 -11.5 217 .62 168.00 BerkH B ... 26 187 .56 +.91 -5.4 64.42 36.20 BigLots 1.20 13 40.67 -1.11 -27 .6 22.70 9.62 Bilibili n ... 48 13.30 -.69 +18.3 6.67 3.95 Biocryst ... dd 5.98 +.25 +21.8 370.57 249.17 Biogen ... 22 357 .48 +67 .24 +12.2 8.60 .75 BlackBox .48 dd 2.03 +.01 -42.8 71.01 50.49 BlkHillsCp 1.90f 19 63.97 +2.76 +6.4 14.55 8.47 BlackBerry ... dd 9.92 +.27 -11.2 39.90 32.81 BlkHlthSci 2.40 q 39.86 +1.28 +9.2 15.84 13.04 BlkMuniast .65a q 13.14 -.09 -12.2 37 .52 29.58 Blackstone 2.70e 17 35.53 +3.36 +11.0 18.29 9.10 BdwlkPpl .40 11 12.04 +.42 -6.7 374.48 197 .75 Boeing 6.84 35 334.64 -.87 +13.5 2228.99 1630.56 BookingHl ... 29 2086.93 +59.84 +20.1 58.22 42.06 BorgWarn .68 13 44.59 +1.43 -12.7 307 .00 128.75 BostBeer ... 37 302.65 +2.95 +58.4 37 .30 24.54 BostonSci ... 23 33.61 +.91 +35.6 40.44 24.17 BoydGm .20 24 36.79 +2.13 +5.0 27 .34 17 .11 BrigStrat .56 11 18.07 +.46 -28.8 54.14 29.50 Brinker 1.52 16 49.16 +1.56 +26.6 70.05 49.96 BrMySq 1.60 56 56.56 +1.62 -7 .7 71.74 48.00 BritATob s 2.24e ... 51.78 +1.33 -22.7 14.92 6.28 Brookdale ... dd 9.79 +.70 +0.9 46.88 37 .27 BrkfInfra s 1.88 29 40.70 +2.30 -9.2 69.27 48.04 Brunswick .76 18 66.46 +1.98 +20.4 65.90 34.39 Bu ckeye 5.05 11 34.42 -.73 -30.5 9.67 3.80 CBL Asc .80 3 5.76 +.19 +1.8 50.83 40.48 CMS Eng 1.43 30 48.59 +1.31 +2.7 15.65 10.20 CNH Indl .14e cc 10.25 -.28 -23.5 26.00 6.70 CVR Rfng 2.95e 20 22.05 -.30 +33.2 84.00 60.14 CVS Health 2.00 12 66.48 +2.13 -8.3 8.86 6.25 CYS Invest .88 7 7 .61 +.11 -5.2 29.57 21.71 CabotO&G .24 44 23.58 -.22 -17 .6 14.50 10.25 CaesarsEnt ... dd 11.28 +.58 -10.9 52.30 33.40 Cal-Maine 2.49e 92 47 .05 +1.20 +5.8 13.00 10.60 CalaCvHi 1.20 q 12.90 +.16 +8.9 25.45 17 .52 CalAmp ... 32 24.44 +1.01 +14.0 46.15 35.25 CalifWtr .75 30 42.05 +3.10 -7 .3 14.65 9.34 CallonPet ... 24 10.89 +.15 -10.4 9.95 4.00 CalumetSp ... dd 7 .40 -.05 -3.9 96.39 78.19 CamdenPT 3.08 24 91.65 +.52 -0.4 54.37 32.63 CampSp 1.40 13 41.91 +1.37 -12.9 100.01 81.11 CIBC g 5.32 9 87 .93 +1.01 -9.7 85.73 70.59 CdnNR gs 1.33 ... 81.98 +.23 -0.6 38.20 27 .88 CdnNRs gs 1.34 ... 36.45 +.38 +2.0 106.50 76.98 CapOne 1.60 20 92.90 +1.00 -6.7 16.72 9.15 CapSenL ... dd 11.24 +.57 -16.7 10.62 8.17 CapsteadM .64 13 9.24 +.29 +6.8 1.90 .58 CpstnTur rs ... dd 1.48 +.05 +92.2 78.89 48.28 CardnlHlth 1.90f 12 49.94 +1.11 -18.5 81.67 57 .05 CarMax ... 20 76.41 +3.54 +19.1 72.70 56.45 Carnival 2.00 14 57 .55 +.24 -13.3 61.49 36.20 CarpTech .72 42 54.79 +2.22 +7 .5 30.31 11.10 Carrizo ... 29 28.38 +.53 +33.4 173.19 105.11 Caterpillar 3.44f 16 135.41 -.26 -14.1 72.21 59.66 CedarF 3.56 17 65.17 +2.16 +0.3 147 .17 74.13 Celgene ... 25 82.44 +3.02 -21.0 10.37 5.72 Cemex .29t ... 6.96 +.40 -7 .2 11.52 6.90 CenovusE .20 8 10.82 +.44 +18.5 30.45 24.81 CenterPnt 1.11 20 27 .94 +.23 -1.5 24.14 13.16 CntryLink 2.16 9 19.66 +1.02 +17 .9 59.83 43.61 ChemFinl 1.12 19 56.28 +.61 +5.3 58.08 37 .64 Chemours n .68 11 44.52 +.16 -11.1 5.44 2.53 ChesEng ... 9 5.29 +.05 +33.6 133.88 102.55 Chevron 4.48 55 124.14 -2.29 -0.8 10.906.96Chicos.34118.44+.30 4.3 70.52 34.27 ChinaSoAir .64e ... 36.86 -2.67 -28.9 474.46 247 .52 Chipotle ... cc 451.04 +19.67 +56.1 54.35 43.21 ChurchDwt s .87f ... 54.66 +1.50 +8.9 227 .13 163.02 Cigna .04 17 172.10 +2.15 -15.3 81.98 66.33 CinnFin 2.12 20 68.34 +1.48 -8.8 66.87 34.78 Cirrus ... 15 40.09 +1.76 -22.7 46.37 30.36 Cisco 1.32f 21 42.71 +.01 +11.5 38.60 5.81 CgpVelICrd ... ... 6.16 +.11 -56.2 80.70 64.38 Citigroup 1.28 12 67 .14 +.22 -9.8 48.23 31.51 CitizFincl .52 12 39.35 +.45 -6.3 109.43 73.34 CitrixSy s ... 30 106.57 +1.73 +21.1 4.05 1.31 CleanEngy ... dd 3.19 -.51 +56.9 9.15 5.60 ClevCliffs ... 7 8.47 +.04 +17 .5 150.40 113.57 Clorox 3.84 22 135.44 +.19 -8.9 48.62 41.45 CocaCola 1.56 76 44.64 +.78 -2.7 13.19 10.55 CohStQIR .96 q 12.24 +.22 -3.2 29.16 25.16 CohStSelPf 2.06 q 27 .31 +.46 -3.3 77 .91 61.28 ColgPalm 1.68 23 65.78 +.97 -12.8 44.00 30.43 Comcast s .76 16 33.58 +.96 -15.8 102.66 64.04 Comerica 1.36f 18 90.62 -.30 +4.4 9.62 4.90 CmpTask .24 ... 7 .73 -.01 +51.6 34.61 17 .11 Comtech .40 26 32.70 +.82 +47 .8 39.43 32.16 ConAgra .85 17 35.73 ... -5.1 69.72 48.86 ConnWtrSv 1.25f 42 67 .07 +1.75 +16.8 71.71 42.27 ConocoPhil 1.14f 56 69.65 +.03 +26.9 22.17 10.31 ConsolCom 1.55 ... 13.33 +.97 +9.4 89.70 71.12 ConEd 2.86 16 79.50 +1.52 -6.4 236.62 191.06 ConstellA 2.96f 17 214.98 -3.89 -5.9 69.91 29.08 ContlRescs ... cc 62.75 -2.01 +18.5 40.78 22.58 CooperTire .42 20 27 .75 +1.45 -21.5 53.75 33.24 CorOnDem ... dd 49.00 +1.57 +38.7 35.10 26.11 Corning .72 dd 28.13 +.62 -12.1 35.66 24.55 CorpOffP 1.10 15 29.90 +.91 +2.4 212.46 150.00 Costco 2.28f 30 209.62 +.64 +12.6 21.68 12.92 Coty .50 ... 14.16 +.06 -28.8 179.12 141.75 CrackerB 5.00f 17 158.83 +2.62 ... 14.96 8.51 CS VSSilv ... q 8.93 -.15 -23.1 35.65 22.15 CrestEq rs 2.40 dd 32.20 +.45 +24.8 19.54 7 .42 Crocs ... dd 16.74 -.87 +32.4 62.27 42.63 CrownHold ... 18 45.40 +.64 -19.3 60.65 40.13 Ctrip.com s ... 27 45.65 -1.98 +3.5 194.18 130.60 Cummins 4.32 37 131.40 -1.60 -25.6 25.69 11.35 CybrOpt ... 99 18.90 +1.50 +26.0 18.87 12.50 CypSemi .44 27 16.09 +.51 +5.6D-E-F 67 .26 52.06 DCT IndlTr 1.44 32 67 .22 +.49 +14.4 11.57 9.71 DNP Selct .78 q 10.88 +.10 +0.7 116.74 94.25 DTE 3.53 19 107 .03 +3.40 -2.2 110.55 76.27 Darden 3.00f 23 111.08 +4.02 +15.7 17 .33 8.14 DeanFoods .36 14 10.99 +.48 -4.9 175.26 112.87 Deere 2.76f 28 139.98 +.18 -10.6 95.18 60.98 DellTch n ... dd 93.34 +8.76 +14.8 60.50 44.59 DeltaAir 1.22 10 49.58 +.04 -11.5 5.20 .92 DenburyR ... dd 4.92 +.11 +122.6 31.42 6.98 Dermira ... dd 9.91 +.71 -64.4 20.23 10.36 DeutschBk .83e ... 11.46 +.84 -39.8 45.20 28.80 DevonE .32f 29 44.51 +.55 +7 .5 148.85 117 .73 Diageo 3.20e ... 145.58 +1.57 -0.3 21.92 10.09 DiamOffsh .50 32 19.75 -1.11 +6.2 5.16 3.07 DianaShip ... dd 5.00 +.19 +22.9 28.50 11.43 Diebold .40 14 12.85 +.90 -21.4 6.89 .70 DifferBr rs ... dd 5.30 +1.45 +457 .9 14.70 8.50 DigiIntl ... 50 13.90 +.70 +45.5 127 .23 96.56 DigitalRlt 4.04 55 115.30 +3.72 +1.2 98.75 49.91 Dillards .40 11 90.90 -3.60 +51.4 44.03 21.25 DxGBull rs ... q 25.66 +1.33 -19.1 25.76 11.34 DrGMBll rs .09e q 14.60 +.95 -17 .8 28.73 5.56 DxSPOGBr rs ... q 5.75 -.14 -51.5 35.88 19.01 DirDGlBr rs ... q 23.19 -1.03 -2.2 18.57 8.36 DxSCBear rs ... q 8.54 -.83 -30.4 81.93 57 .50 Discover 1.40 13 70.44 +.03 -8.4 113.18 96.20 Disney 1.68 15 104.78 +.81 -2.5 105.82 68.69 DollarGen 1.16f 16 98.63 +.03 +6.0 116.65 66.01 DollarTree ... 12 84.63 -.37 -21.1 85.30 61.53 DomEngy 3.34 14 70.02 +1.84 -13.6 293.81 166.74 Dominos 2.20f 47 279.15 -3.02 +47 .7 52.58 36.42 Domtar g 1.74 17 47 .82 +.52 -3.4 52.20 42.59 Donaldson .76f 24 45.06 -.06 -7 .9 77 .08 61.27 DowDuPnt 1.52 21 65.93 +.01 -7 .4 126.65 83.23 DrPepSnap 2.32 27 122.92 +.92 +26.6 9.18 7 .53 DryStrt .52 q 7 .68 +.01 -11.1 9.33 8.40 DufPUC .60 q 8.64 -.10 -2.4 91.78 71.96 DukeEngy 3.56 18 81.62 +2.54 -3.0 30.14 24.30 DukeRlty .80 23 29.23 +.20 +7 .4 46.99 33.95 eBay s ... 25 37 .39 +1.13 -0.9 128.03 81.99 EOG Rescs .74f dd 124.35 -.08 +15.2 89.85 69.82 Eaton 2.64f 17 76.02 +1.28 -3.8 17 .72 14.41 EV EEq2 1.05 q 16.95 +.12 +11.4 9.84 8.02 EVTxMGlo .98 q 9.47 +.17 +1.0 150.46 125.74 Ecolab 1.64 30 141.76 +1.43 +5.6 83.38 57 .63 EdisonInt 2.42 15 66.26 +2.99 +4.8 155.22 100.20 EdwLfSci s ... 49 147 .53 +1.96 +30.9 89.09 73.69 EliLilly 2.25 82 87 .39 +2.06 +3.5 116.90 79.71 EllieMae ... 74 106.47 +2.63 +19.1 20.60 18.00 ElmiraSB .92b 17 20.50 +.08 +5.3 10.45 5.65 EmergeES 2.68m dd 7 .22 +.09 +0.4 74.45 57 .47 EmersonEl 1.94 27 69.28 +.14 -0.6 16.63 8.89 EnbrdgEPt 1.40 12 10.84 -.09 -21.5 42.31 29.00 Enbridge 2.68 ... 35.61 -.08 -8.9 14.31 8.16 EnCana g .06 22 12.80 -.25 -4.0 12.54 5.27 Endo Intl ... dd 10.86 +1.43 +40.1 13.49 7 .55 Enerpls g .12e 17 12.77 +.17 +30.4 20.00 13.80 EnLinkLLC 1.05f 14 16.60 +.15 -5.7 21.80 17 .65 Ennis Inc .90f 16 20.45 +.33 -1.4 7 .60 4.10 ENSCO .04 dd 7 .26 ... +22.8 87 .85 71.95 Entergy 3.56 36 82.56 +1.77 +1.4 29.65 23.10 EntProdPt 1.71f 20 27 .65 -.02 +4.3 8.05 5.52 Ericsson .13e ... 7 .80 +.13 +16.8 57 .44 47 .06 Evergy 1.60 25 56.76 +.61 +7 .5 66.15 52.76 EversrceE 2.02 20 60.31 +1.70 -4.5 1.62 .76 EvineLive ... ... 1.34 +.11 -4.3 71.60 34.39 ExactSci h ... dd 62.46 +2.67 +18.9 11.38 8.51 ExantasCap .20 dd 10.20 +.02 +8.9 32.50 18.50 Exelixis ... 26 21.21 -.31 -30.2 43.09 35.37 Exelon 1.38f 12 43.09 +.49 +9.3 161.00 98.52 Expedia h 1.20 58 126.00 +5.81 +5.2 85.07 55.80 ExpScripts ... 10 80.07 +2.86 +7 .3 89.30 72.16 ExxonMbl 3.28f 18 82.33 -.40 -1.6 14.92 12.02 FNBCp PA .48 14 13.53 +.11 -2.1 203.55 147 .80 Facebook ... 38 203.23 +8.91 +15.2 58.74 39.79 Fastenal 1.48 23 48.21 +.08 -11.8 274.66 203.13 FedExCp 2.60f 10 228.27 +1.21 -8.5 24.37 9.78 FedNatHld .32 20 22.95 -.12 +38.5 135.59 106.41 FedRlty 4.00 22 126.89 +.34 -4.5 149.85 84.38 Ferrari n ... ... 135.36 +.35 +29.1 5.75 2.87 Ferrellgs .40 dd 3.35 -.01 -21.7 24.95 10.85 FiatChrys ... ... 20.00 +1.11 +12.1 42.52 31.86 FidlNatFn 1.20f 15 37 .88 +.26 -3.5 17 .04 12.63 FidusInvst 1.56a 9q 14.42 +.21 -5.0 34.67 24.66 FifthThird .72f 9 29.14 +.44 -4.0 22.14 14.73 FstData n ... 11 21.86 +.93 +30.8 81.72 38.36 FstSolar ... 33 54.53 +1.87 -19.2 36.74 28.93 FirstEngy 1.44 8 36.77 +.86 +20.1 7 .79 4.51 Fitbit n ... dd 6.86 +.33 +20.1 22.51 19.07 FlrtyTotR 1.63 q 19.30 -.21 -10.7 22.82 16.80 FlowrsFds .72f 23 21.32 +.49 +10.4 62.09 37 .04 Fluor .84 36 49.05 +.27 -5.0 59.40 28.42 FootLockr 1.38 21 52.30 -.35 +11.6 13.48 10.14 FordM .60a 6 11.06 -.01 -11.4 73.62 52.63 FBHmSec .80 18 54.55 +.86 -20.3 20.25 11.71 FrptMcM .20 11 17 .51 +.25 -7 .6 18.21 4.90 Frontr rs 2.40 ... 5.51 +.15 -18.5G-H-I 24.23 18.83 GGP Inc .88 31 20.84 +.41 -10.9 164.76 96.42 GW Pharm ... dd 141.26 +1.72 +7 .0 24.97 21.10 GabDvInc 1.32 q 22.98 +.42 -1.8 10.09 8.42 GabMultT .88e q 9.01 -.43 -2.1 7 .20 5.68 GabUtil .60 q 6.02 +.13 -15.2 22.37 12.20 GameStop 1.52 dd 15.15 +.58 -15.6 39.32 32.51 Gam&Lsr n 2.52 20 36.04 +.24 -2.6 35.68 21.02 Gap .97 15 31.26 -1.13 -7 .6 65.96 49.80 Garmin 2.12f 20 61.35 +.35 +3.0 36.59 32.20 GAInv 1.15e q 34.61 +.29 +0.6 230.00 184.21 GenDynam 3.72 20 188.84 +3.36 -7 .2 27 .59 12.61 GenElec .48 dd 13.85 +.24 -20.7 60.69 41.01 GenMills 1.96 10 45.04 +.78 -24.0 46.76 34.45 GenMotors 1.52 dd 39.16 -.24 -4.5 32.59 18.42 GenesisEn 2.88f 55 22.37 +.46 +0.1 25.41 16.59 Gentex .44f 16 23.26 +.35 +11.0 107 .75 79.86 GenuPrt 2.88f 21 90.74 -1.05 -4.5 5.32 2.89 Gerdau .02e ... 3.94 +.40 +5.9 89.54 64.27 GileadSci 2.28 9 75.21 +4.37 +5.0 42.95 34.52 GlaxoSKln 2.89e ... 41.02 +.71 +15.6 57 .55 27 .79 GlobusMed ... 43 51.46 +1.00 +25.2 75.18 40.78 GoDaddy n ... cc 73.78 +3.18 +46.7 15.55 11.64 Goldcrp g .24 19 13.96 +.25 +9.3 275.31 214.64 GoldmanS 3.20f 21 221.79 +1.22 -12.9 36.52 22.73 Goodyear .56 8 23.80 +.51 -26.3 11.89 4.42 GoPro ... dd 6.94 +.50 -8.3 19.60 11.87 GovPrpIT 1.72 27 16.54 +.69 -10.8 77 .37 58.48 vjGrace .96 22 74.39 +1.08 +6.1 16.74 12.65 GraphPkg .30 15 14.55 +.04 -5.8 65.60 47 .97 Greif A 1.68 17 53.12 +.23 -12.3 46.50 29.70 Griffin .40f 35 44.40 +.41 +21.0 5.99 3.60 Groupon ... ... 4.36 +.06 -14.5 37 .43 24.78 GuangRy .63e ... 26.54 -1.58 -20.6 44.24 19.27 H&E Eqp 1.10 12 38.22 +.61 -6.0 32.65 21.48 HCP Inc 1.48 15 26.24 +.42 +0.6 24.75 17 .10 HP Inc .56f 9 23.01 +.32 +9.5 55.89 46.23 HSBC 1.50e ... 47 .14 ... -8.7 4 5 6 1 2 5 .41 H a in Ce l s lf ... ... 30 6 4 +. 8 4 -27 .7 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg Combined StocksFrom the New York Stock Exchange and the Nasdaq. Stock Footnotes: Stock Footnotes: cld Issue has been called for redemption by company. d New 52-week low. ec Company formerly listed on the American Exchange's Emerging Company Marketplace. g Dividends and earnings in Canadian dollars. h Does not me et continued-listing standards. lf Late ling with SEC. n Stock was a new issue in the last year. The 52-week high and low gu res date only from the beginning of trading. pf Preferred stock issue. pr Preferences. pp Holder owes installments of purchase price. r t Right to buy security at a specied price. rs Stock has undergone a reverse stock split of at least 50% within the past year. s Stock h as split by at least 20 percent within the last year. wi Trades will be settled when the stock is issued. wd When distributed. wt Warrant, all owing a purchase of a stock. u New 52-week high. un Unit,, including more than one security. vj Company in bankruptcy or receivership, or being reorganized under the bankruptcy law. Appears in front of the name. Stocks in bold are worth at least $5 and changed 5 percent or more in price. Underlining for 50 most actively traded stocks of the day. Dividend Footnotes: a Extra dividends were paid, but are not included. b Annual rate plus stock. c Liquidating dividend. e Amount declared or paid in last 12 months. f Current annual rate, which was increased by most recent dividend announcement. i Sum of dividends paid after stock split, no regular rate. j Sum of dividends paid this year. Most recent dividend was omitted or deferred. k Declared or paid this year, a cumulative issue with dividends in arrears. m Current annual rate, which was decreased by most recent dividend announcement. p Initial dividend, annual rate not known, yield not shown. r Declared or paid in preceding 12 months plus stock dividend. t Paid in stock, approximate cash value on ex-distribution date. PE Footnotes: q Stock is a closed-end fund no P/E ratio shown. cc P/E exceeds 99. dd Loss in last 12 months.ExtraMoney & MarketsUDow industrials0.76% (wkly)t 4-wk. -3.40%t YTD -1.06%UNasdaq2.37% (wkly)s 4-wk. 0.56%s YTD 11.37%US&P 5001.52% (wkly)t 4-wk. -0.69%s YTD 3.22%US&P mid-cap1.94% (wkly)t 4-wk. -0.56%s YTD 4.68%URussell 200 0 3.10% (wkly)s 4-wk. 1.29%s YTD 10.33% 42.04 31.42 NewmtM .56 28 37 .83 +.12 +0.8 169.53 138.00 NextEraEn 4.44f 13 170.31 +3.28 +9.0 27 .76 22.44 NiSource s .78 34 26.88 +.60 +4.7 81.00 50.35 NikeB s .80 67 76.48 -3.20 +22.3 6.51 3.14 NobleCorp .08 dd 6.09 -.24 +34.7 37 .67 22.99 NobleEngy .44 36 35.21 -.07 +20.8 6.59 4.51 NokiaCp .19e ... 5.76 +.01 +23.6 6.70 1.82 NordicAm .41e dd 2.87 +.19 +16.7 158.58 111.44 NorflkSo 2.88 23 154.52 +3.65 +6.6 3.31 .63 NthnO&G ... 41 3.28 +.13 +60.0 360.88 256.66 NorthropG 4.80f 32 307 .36 -.34 +0.1 18.20 15.06 NwstBcsh .68 19 17 .85 +.46 +6.7 69.50 51.50 NwstNG 1.88 dd 66.55 +2.75 +11.6 94.19 72.30 Novartis 2.75e 15 77 .17 +1.63 -8.1 2.75 .91 Novavax ... dd 1.41 +.07 +13.7 58.37 41.03 NovoNord .96e ... 48.41 +2.29 -9.8 84.00 53.50 NuSkin 1.47 37 78.86 +.67 +15.6 70.48 51.67 Nucor 1.52 15 63.34 +.84 -0.4 14.46 12.92 NuvDivA .85a q 13.28 -.02 -5.5 18.59 15.44 Nv AMT-Fr .78a q 15.44 -.18 -10.5 10.75 9.29 NvPfdInco .80 q 9.49 +.16 -8.2 14.57 13.00 NuvEqtP 1.00 q 14.17 +.08 -0.6 269.20 138.58 Nvidia .60 47 247 .33 +10.43 +27 .8 29.93 22.70 NxStageMd ... dd 28.28 +.38 +16.7 37 .32 29.59 OGE Engy 1.33 19 35.63 +.42 +8.3 5.91 4.17 OaktrSpL .38 dd 4.67 -.11 -4.5 9.09 7 .03 OaktStInco .56e 11 8.49 -.01 +1.1 13.87 6.69 OasisPet ... dd 13.21 +.24 +57 .1 87 .67 57 .84 OcciPet 3.08 cc 84.25 +.57 +14.4 30.90 24.02 OceanFst .60 18 30.42 +.46 +15.9 6.26 2.00 OfficeDpt .10 6 2.70 +.15 -23.7 19.10 15.38 OldNBcp .52 25 19.05 +.45 +9.2 22.34 17 .92 OldRepub .78 17 19.86 -.05 -7 .1 38.84 27 .68 Olin .80 9 29.03 +.31 -18.4 33.85 24.90 OmegaHlt 2.64 12 32.07 +1.07 +16.4 27 .10 13.65 OnSmcnd ... 12 23.10 +.87 +10.3 70.99 49.65 ONEOK 3.18f 52 71.21 +1.38 +33.2 7 .24 2.66 OpkoHlth ... dd 5.21 +.51 +6.3 53.48 42.57 Oracle .76 52 46.00 +1.94 -2.7 65.75 32.34 Orbotch ... 21 62.70 +.90 +24.8 2.72 .91 Organovo ... dd 1.39 -.01 +3.7 61.86 42.68 Orthofix ... 77 57 .92 +1.10 +5.9 100.26 64.14 OshkoshCp .96 16 70.94 +.62 -21.9 49.30 38.75 OtterTail 1.34 25 49.60 +2.00 +11.6 32.51 14.26 OwensMin 1.04 11 17 .08 +.37 -9.5P-Q-R 71.57 37 .30 PG&E Cp 2.12f 7 45.03 +2.47 +0.4 22.00 12.25 PGT Inc ... 27 21.35 +.50 +26.7 163.59 119.77 PNC 3.80f 13 136.00 +.90 -5.7 46.00 33.75 PNM Res 1.06 19 39.70 +.80 -1.9 93.12 63.83 POSCO ... ... 70.40 -3.72 -9.9 122.07 100.36 PPG s 1.80 17 103.00 -.73 -11.8 39.90 25.30 PPL Corp 1.64 13 29.57 +1.02 -4.5 79.69 59.82 Paccar 1.12f 11 60.91 -1.05 -14.3 217 .40 126.56 PaloAltNet ... dd 211.16 +5.69 +45.7 9.98 4.09 Pandora ... dd 8.25 +.37 +71.2 1.44 .31 ParkDrl ... dd .38 ... -62.0 212.80 152.47 ParkerHan 3.04f 19 156.82 +.97 -21.4 33.43 21.12 ParsleyEn ... 53 31.67 +1.39 +7 .6 73.10 54.20 Paychex 2.24f 27 69.79 +1.44 +2.5 87 .55 52.83 PayPal n ... 55 85.94 +2.67 +16.7 36.99 29.28 Pembina g 1.56 26 35.39 +.79 -2.2 36.29 19.98 PnnNtGm ... 36 34.91 +1.32 +11.4 7 .84 6.29 PennantPk .72 8 7 .09 +.08 +2.5 5.63 2.25 Penney ... 41 2.44 +.10 -22.8 54.83 38.33 Penske 1.40f 12 49.60 +2.75 +3.7 74.84 41.28 Pentair .70 13 42.28 +.20 -40.1 20.26 15.97 PeopUtdF .70f 17 18.21 +.12 -2.6 122.51 95.94 PepsiCo 3.71f 22 109.56 +.69 -8.6 84.49 62.43 PerkElm .28 29 74.32 +1.09 +1.6 95.93 63.68 Perrigo .76 dd 76.23 +3.32 -12.5 14.98 7 .21 PetrbrsA ... ... 9.21 +.37 -6.3 17 .20 7 .64 Petrobras ... ... 10.42 +.39 +1.3 39.43 32.32 Pfizer 1.36 15 37 .11 +.83 +2.5 121.69 76.21 PhilipMor 4.56f 21 82.26 +1.52 -22.1 43.45 35.24 PhilipsNV .88e ... 43.48 +1.21 +15.0 122.38 80.73 Phillips66 3.20f 25 111.18 -1.13 +9.9 10.89 10.00 PimIncStr2 .96 q 10.62 +.15 +1.8 92.42 73.41 PinWst 2.78 19 82.74 +2.18 -2.9 213.40 125.46 PioNtrl .32f cc 185.02 -4.22 +7 .0 16.13 8.11 PitnyBw .75 6 9.11 +.54 -18.5 26.98 18.38 PlainsAAP 1.95 30 23.43 -.21 +13.5 137 .66 86.51 Polaris 2.40 33 125.63 +3.45 +1.3 47 .48 34.15 PolyOne .70 20 44.02 +.80 +1.2 166.95 127 .36 Praxair 3.30 37 164.04 +5.89 +6.1 75.59 52.31 PrinFncl 2.08f 11 53.62 +.67 -24.0 63.45 34.95 ProAssur 1.24a 20 36.15 +.70 -36.7 64.13 31.34 PrUltPQ s ... q 61.08 +3.97 +32.1 45.62 8.52 PUVixST rs ... q 10.99 -1.35 +7 .6 139.47 9.53 ProShtVx s ... q 13.24 +.52 -89.7 94.67 70.73 ProctGam 2.87f 21 79.31 +1.25 -13.7 33.70 28.14 ProShSP rs ... q 28.89 -.44 -4.3 51.32 35.66 PrUShSP rs ... q 37 .08 -1.14 -9.7 33.45 12.91 PShtQQQ rs ... q 13.40 -.99 -37 .7 8.37 5.51 ProspctCap .72 8 6.72 +.01 -0.3 127 .14 92.05 Prudentl 3.60 10 94.85 +1.34 -17 .5 54.50 41.67 PSEG 1.80 18 53.27 -.87 +3.4 232.93 180.48 PubStrg 6.80 25 232.21 +5.35 +11.1 35.21 23.81 PulteGrp .36 17 29.31 +.56 -11.8 7 .72 6.89 PMMI .44 q 7 .00 -.08 -5.5 13.75 7 .02 QEP Res .08 37 12.88 +.62 +34.6 69.28 48.56 Qualcom 2.48f dd 57 .84 +1.72 -9.7 116.49 90.10 QstDiag 2.00f 21 110.49 +1.05 +12.2 145.94 70.36 RLauren 2.50f 18 126.42 +.70 +21.9 23.59 11.93 RangeRs .08 19 17 .07 +.34 +0.1 42.40 26.70 RavenInds .52 1 40.05 +1.60 +16.6 102.17 74.14 RJamesFn .88f 19 89.68 +.33 +0.7 39.73 27 .71 Rayonier 1.08f 42 39.41 +.72 +24.6 229.75 161.87 Raytheon 3.47 28 193.57 +.39 +3.5 60.05 47 .25 RltyInco 2.53 31 55.58 +1.79 -2.5 17 .45 14.29 RedwdTr 1.20f 12 16.77 +.30 +13.2 526.12 281.89 Regenrn ... 28 369.59 +24.60 -1.7 20.21 13.03 RegionsFn .36 16 17 .59 -.19 +1.8 97 .41 68.46 RelStlAl 2.00 19 88.32 +.78 +2.9 48.52 29.56 Replgn ... 70 48.95 +1.91 +34.9 68.89 53.09 RestBrnds 1.80 19 60.89 +.59 -1.0 20.78 16.18 RetailOpp .78 57 19.50 +.34 -2.3 60.72 42.65 RioTinto 2.27e ... 54.65 -.83 +3.2 2.93 1.38 RiteAid ... 2 1.74 +.01 -11.7 210.72 155.81 RockwlAut 3.68 25 169.24 +3.01 -13.8 139.63 104.91 RockColl 1.32 21 135.36 +.68 -0.2 184.00 105.60 Rogers ... 33 116.69 +5.23 -27 .9 58.80 15.75 Roku n ... dd 46.70 +4.08 -9.8 292.97 226.81 Roper 1.65 29 276.18 +.68 +6.6 87 .10 72.18 RoyalBk g 3.76 ... 76.44 +1.14 -6.4 135.65 101.20 RylCarb 2.40 14 104.74 +1.14 -12.2 76.99 53.56 RoyDShllB 3.76 cc 72.74 +.09 +6.5 73.86 52.44 RoyDShllA 3.76 cc 69.46 +.23 +4.1 90.26 65.65 Ryder 2.08f 18 73.23 +1.37 -13.0S-T-U 46.44 33.92 S&T Bcp 1.00 19 44.87 +1.63 +12.7 68.35 33.61 SCANA .49m 10 40.63 +2.11 +2.1 107 .88 89.46 SLGreen 3.25 30 102.71 +2.18 +1.8 28.20 12.29 SM Energy .10 dd 26.82 +1.13 +21.5 265.93 212.68 SpdrDJIA 3.98e q 244.60 +1.87 -1.1 129.52 114.80 SpdrGold ... q 118.86 +.21 -3.9 44.23 37 .63 SpdrEuro50 1.18e q 39.32 +.99 -3.4 286.63 240.34 S&P500ETF 4.13e q 275.42 +4.14 +3.2 37 .46 35.26 SpdrLehHY 2.30 q 35.56 +.08 -3.2 29.72 27 .23 SPLIntTB s ... q 27 .96 +.21 -1.7 66.04 49.31 SpdrS&P RB .74e q 61.95 +.95 +5.3 51.04 37 .72 SpdrRetl s .49e q 49.83 +1.27 +10.3 44.75 28.96 SpdrOGEx .73e q 43.41 +.35 +16.8 50.00 37 .00 SabnR 2.28m 22 46.90 -.20 +5.2 87 .05 51.05 Saia Inc ... 39 80.90 +.05 +14.3 20.00 16.75 StJoe ... 56 18.40 +.45 +1.9 142.12 85.12 Salesforce ... cc 141.40 +5.00 +38.3 21.36 14.05 SallyBty ... 10 15.88 -.15 -15.4 10.54 5.66 SJuanB .65e 13 5.94 +.15 -27 .9 50.65 37 .43 Sanofi 1.58e ... 42.48 +2.47 -1.2 80.35 61.02 Schlmbrg 2.00 42 67 .03 ... -0.5 60.22 38.06 Schwab .40 29 50.65 -.45 -1.4 10.76 1.99 SearsHldgs ... dd 2.27 -.10 -36.6 10.47 5.50 Seaspan .50 16 10.66 +.48 +57 .9 122.98 100.49 SempraEn 3.58 22 117 .78 +1.67 +10.2 20.73 14.86 SenHous 1.56 12 18.74 +.65 -2.1 435.15 326.68 Sherwin 3.44f 31 413.58 +6.01 +0.9 15.98 12.80 ShipFin 1.40 15 14.65 -.30 -5.5 173.26 145.78 SimonProp 7 .80 23 172.99 +2.80 +0.7 7 .70 5.17 SiriusXM .04 39 7 .00 +.23 +30.6 117 .65 86.13 SkywksSol 1.28 21 100.13 +3.48 +5.5 27 .50 20.50 SmartFn rs ... 25 26.97 +1.21 +24.3 133.38 96.13 Smucker 3.12 15 111.74 +4.26 -10.1 21.22 10.50 SnapInc A n ... ... 13.53 +.44 -7 .4 185.47 140.83 SnapOn 3.28 16 163.36 +2.64 -6.3 98.26 49.73 SodaStrm ... 31 87 .33 +2.03 +24.2 22.55 19.70 SolarCap 1.64 12 20.79 +.35 +2.9 55.77 46.55 SonocoP 1.56 27 52.99 +.49 -0.3 53.91 36.25 SonyCp ... ... 49.58 -1.68 +10.3 42.97 38.61 SourcC 1.00 q 39.93 +.18 -2.0 36.41 25.96 SoJerInd s 1.12 31 35.27 +1.80 +12.9 53.51 42.38 SouthnCo 2.40f 53 47 .76 +1.45 -0.7 66.99 49.76 SwstAirl .64f 9 52.74 +1.86 -19.4 6.72 3.42 SwstnEngy ... 7 5.48 +.18 -1.8 8.46 6.47 SpiritRltC .72 13 8.35 +.32 +8.6 8.92 4.81 Sprint ... 3 5.63 +.19 -4.4 69.40 22.66 Square n ... ... 66.44 +4.80 +91.6 64.17 53.41 SP Matls .98e q 58.45 +.38 -3.4 91.79 77 .82 SP HlthC 1.01e q 86.01 +2.55 +4.0 58.95 48.76 SP CnSt 1.28e q 52.22 +.69 -8.2 112.62 87 .89 SP Consum 1.12e q 110.30 +1.00 +11.8 79.42 61.80 SP Engy 2.04e q 75.67 -.27 +4.7 30.33 23.79 SPDR Fncl .46e q 26.67 +.08 -4.4 80.96 66.95 SP Inds 1.12e q 72.16 +.53 -4.6 72.43 54.25 SP Tech .78e q 71.06 +1.59 +11.1 34.02 29.17 SpdrRESel ... q 33.28 +.57 +1.0 57 .23 47 .37 SP Util 1.55e q 53.17 +1.21 +0.9 176.62 130.56 StanBlkDk 2.52 19 133.14 +.33 -21.5 11.35 8.74 StarGas .47f 15 9.71 -.09 -9.7 61.94 47 .37 Starbucks s 1.44f 22 48.98 +.13 -14.7 114.27 89.25 StateStr 1.68 16 92.75 -.34 -5.0 52.10 32.20 StlDynam .75 18 46.39 +.44 +7 .6 4.04 .48 SteinMart s .30 dd 2.10 -.35 +81.0 179.84 137 .70 Stryker 1.88 29 173.11 +4.25 +11.8 27 .05 21.85 SubPpne 2.40 34 23.52 +.03 -2.9 99.21 80.12 SunCmts 2.84f cc 99.27 +1.39 +7 .0 70.83 40.86 SunHydrl .36 42 50.57 +2.47 -21.8 73.37 51.96 SunTrst 1.60 14 67 .35 +1.33 +4.3 28.85 19.69 SupGpCos s .38 18 20.69 -.02 -22.5 34.20 18.85 Symantec lf .30 10 21.28 +.63 -24.2 40.59 28.33 Synchrony .60 12 33.70 +.32 -12.7 57 .40 40.27 SynovusFn 1.00 19 53.59 +.76 +11.8 69.38 48.85 Sysco 1.44 28 69.38 +1.45 +14.2 47 .63 20.02 TAL Educ s ... cc 38.11 +1.31 +28.3 59.30 22.64 TC PpLn 2.60m 8 25.74 -.21 -51.5 96.82 66.44 TJX 1.56 22 95.55 +.37 +25.0 8.51 3.76 TahoeRes .24 ... 4.95 +.03 +3.3 46.57 34.31 TaiwSemi .73e 17 37 .27 +.71 -6.0 55.50 38.70 Tapestry 1.35 29 46.80 +.09 +5.8 66.61 44.78 Taubmn 2.62f 21 60.01 +1.25 -8.3 111.10 75.31 TechData h ... 27 83.10 +.98 -15.2 63.65 27 .35 Teladoc n ... ... 63.35 +5.30 +81.8 65.59 41.78 Tenneco 1.00 7 44.69 +.73 -23.7 44.27 28.33 Teradata ... 25 41.84 +1.69 +8.8 89.60 75.20 TerraNitro 5.15e 10 83.96 ... +5.2 389.61 244.59 Tesla Inc ... dd 308.90 -34.05 -0.8 33.82 10.85 TevaPhrm .73e 7 24.13 -.19 +27 .3 120.75 76.19 TexInst 2.48 28 112.71 +2.46 +7 .9 69.43 44.29 TexRdhse 1.00 30 66.80 +1.29 +26.8 26.50 13.75 Textainer .96 dd 15.60 -.30 -27 .4 69.36 47 .00 Textron .08 42 65.69 -.22 +16.1 226.44 170.07 ThermoFis .68 26 207 .20 +.06 +9.1 19.06 7 .92 3D Sys ... 59 14.74 +.93 +70.6 259.77 191.44 3M Co 5.44f 29 197 .46 +.74 -16.1 137 .97 86.15 Tiffany 2.20f 40 133.67 +2.07 +28.6 55.65 41.85 Timken 1.12f 17 43.40 -.15 -11.7 93.60 74.48 Torchmark .64 7 82.79 +1.54 -8.7 75.46 49.91 TorDBk gs 2.68 ... 57 .97 +.11 -1.0 64.59 48.15 Total SA 2.71e ... 62.74 +2.18 +13.5 140.99 105.65 Toyota ... ... 129.56 +.75 +1.9 6.04 .60 TransEntx ... dd 4.04 -.32 +109.3 14.16 7 .20 Transocn ... dd 13.18 -.26 +23.4 150.55 113.76 Travelers 3.08f 16 123.18 +.84 -9.2 28.32 22.63 TriContl 1.02e q 26.70 +.19 -0.9 52.95 48.56 TriCntl pf 2.50 ... 50.90 -.70 +1.0 57 .76 31.52 TriNetGrp ... 36 55.09 -.85 +24.2 38.25 26.80 Trinity .52 8 34.71 +.45 -7 .3 29.50 19.30 TrueBlue ... 17 27 .70 +.75 +0.7 9.70 7 .51 TrstNY .26 17 9.15 +.25 -0.5 71.23 39.62 Tuppwre 2.72 dd 41.90 +.66 -33.2 50.15 24.81 21stCFoxA .36 22 48.93 -.76 +41.7 49.65 24.30 21stCFoxB .36 21 48.43 -.84 +41.9 47 .79 15.67 Twitter ... dd 46.65 +2.98 +94.3 98.58 44.69 2U ... dd 88.09 +4.53 +36.6 40.33 32.88 UDR 1.29 23 37 .75 +.21 -2.0 53.33 42.51 UGI Corp 1.04f 12 53.93 +1.86 +14.9 34.59 15.36 UltraClean ... 7 16.38 -.22 -29.1 24.70 11.40 UndrArm s ... 38 22.26 -.22 +54.3 193.05 135.95 UniFirst .45f 24 185.50 +8.60 +12.5 61.62 51.56 UnilevNV 1.43e ... 56.08 +.36 -0.4 148.33 101.06 UnionPac 2.92 11 143.06 +1.38 +6.7 26.82 15.29 Unit ... 14 26.94 +1.38 +22.5 135.53 101.45 UPS B 3.64 18 106.03 -.20 -11.0 190.74 106.52 UtdRentals ... 8 149.53 +1.91 -13.0 58.50 48.49 US Bancrp 1.20 14 50.21 +.19 -6.3 15.25 9.00 US OilFd ... q 14.96 -.10 +24.6 47 .64 20.67 USSteel .20 21 35.34 +.59 +0.4 139.24 109.10 UtdTech 2.80 22 125.40 +.37 -1.7 256.73 183.86 UtdhlthGp 3.60f 23 250.76 +5.42 +13.7 26.55 13.81 UnitGrp 2.40 55 21.43 +1.40 +20.5 69.80 45.95 UnvslCp 3.00f 10 69.60 +4.30 +32.6 58.73 36.15 UnumGrp .92 2 38.12 +1.13 -30.6 2.00 .96 UraniumEn ... dd 1.68 +.07 -5.1V-W-X-Y-Z 4.47 2.20 VEON .28e ... 3.09 +.71 -19.5 85.15 55.51 VF Corp 1.84 43 81.51 -.01 +10.1 15.24 8.56 Vale SA .29e 13 13.03 +.21 +6.5 27 .79 10.94 ValeantPh ... 6 22.96 -.28 +10.5 13.38 10.61 VlyNBcp .44 21 12.42 +.26 +10.7 25.58 20.84 VanEGold .06e q 22.61 +.30 -2.7 24.33 18.94 VnEkRus .01e q 21.81 +.57 +2.8 114.55 80.92 VnEkSemi .58e q 104.95 +2.28 +7 .3 29.87 21.70 VEckOilSvc .47e q 26.16 -.11 +0.4 37 .76 29.84 VanE JrGld ... q 33.50 +.80 -1.8 86.14 72.05 VangREIT 3.08e q 83.02 +1.57 ... 108.99 91.60 VangDivAp 1.82e q 102.74 +1.12 +0.7 50.99 40.43 VangEmg 1.10e q 42.25 +.05 -8.0 47 .89 40.88 VangFTSE 1.10e q 43.09 +.19 -3.9 71.55 57 .48 Vectren 1.80 28 71.41 -.04 +9.8 70.18 46.55 Ventas 3.16 16 59.12 +2.17 -1.5 8.75 6.52 Vereit .55 cc 7 .70 +.26 -1.2 145.57 92.91 Verisign ... 37 141.91 +4.49 +24.0 54.77 42.80 VerizonCm 2.36 7 51.48 +1.17 -2.7 61.85 46.05 ViadCorp .40 28 57 .10 +2.85 +3.1 11.54 8.34 Viavi ... 30 10.34 +.10 +18.3 19.14 7 .79 Vipshop ... 10 10.90 +.05 -7 .0 136.69 93.19 Visa s .84 45 134.09 +1.64 +17 .6 25.70 16.45 VishayInt .34f dd 25.25 +2.05 +21.7 24.81 15.79 VistraEn n ... ... 22.91 -.75 +25.1 165.00 85.70 VMware ... 42 157 .68 +10.71 +25.8 32.75 24.04 Vodafone 1.82e ... 25.32 +1.01 -20.6 141.20 108.17 VulcanM 1.12 28 130.44 +1.38 +1.6 151.70 103.80 WD 40 2.16 38 151.80 +5.55 +28.6 70.09 58.48 WEC Engy 2.21 21 66.41 +1.76 ... 72.41 59.23 WP Carey 4.06 19 67 .94 +1.59 -1.4 19.23 8.87 WPX Engy ... dd 18.96 +.93 +34.8 109.98 73.13 WalMart 2.08f 20 84.51 -1.14 -14.4 83.89 59.07 WalgBoots 1.76f 13 63.30 +3.29 -12.8 31.65 8.34 WarrMet n .20 ... 27 .54 -.03 +39.7 33.96 24.92 WREIT 1.20 30 31.06 +.73 -0.2 89.73 73.18 WsteMInc 1.85 18 82.29 +.95 -4.6 220.20 171.32 Waters ... 30 196.48 +2.89 +1.7 4.72 2.07 WeathfIntl ... dd 3.39 +.10 -18.7 67 .86 44.04 WebsterFn 1.32f 22 64.24 +.54 +14.4 105.73 32.16 WtWatch ... 93 102.42 +1.32 +131.3 33.83 25.67 WeinRlt 1.58f 11 30.99 +.18 -5.7 66.31 49.27 WellsFargo 1.56 13 55.89 +.45 -7 .9 75.91 49.58 Welltower 1.68e 15 64.40 +1.71 +1.0 18.22 13.57 Wendys Co .34 18 17 .28 +.10 +5.2 12.10 11.10 WAstInfSc .38 q 11.34 -.09 -3.8 106.96 75.96 WDigital 2.00 9 77 .93 +.52 -2.0 26.38 20.52 WestpacBk 1.52e ... 22.16 +.48 -9.1 71.55 54.05 WestRck 1.72 17 56.92 -.10 -10.0 38.39 30.95 Weyerhsr 1.28 33 37 .27 +.81 +5.7 200.61 142.30 Whrlpl 4.60f 31 150.87 +4.64 -10.5 33.67 24.00 WmsCos 1.36 11 27 .58 +.47 -9.5 44.06 32.74 WillmsPtrs 2.46f 49 41.33 +.74 +6.6 36.59 31.65 WT MCD s ... q 36.31 +.51 +2.9 89.30 65.76 Woodward .57 29 78.01 +1.15 +1.9 40.16 19.79 WorldFuel .24 9 20.50 +.09 -27 .1 75.39 20.09 WldW Ent .48 cc 76.68 +3.86 +150.8 53.27 39.52 Worthgtn .92f 15 44.87 +2.90 +1.8 203.63 124.11 Wynn 3.00f 43 156.86 -10.48 -7 .0 52.22 41.51 XcelEngy 1.52 20 46.96 +1.28 -2.4 37 .42 23.52 Xerox rs 1.00 30 24.39 +.39 -16.3 78.02 60.12 Xilinx 1.44f 34 67 .59 +2.33 +0.3 17 .61 8.07 YRC Wwde ... dd 10.29 +.24 -28.4 3.80 2.21 Yamana g .02 dd 3.10 +.20 -0.6 39.00 27 .45 YorkWater .67 33 33.45 +1.65 -1.3 88.07 72.38 YumBrnds 1.44f 28 78.27 +.05 -4.1 23.70 8.30 Zagg ... 18 17 .45 +.15 -5.4 60.26 25.09 Zendesk ... dd 57 .66 +3.17 +70.4 133.49 104.28 ZimmerBio .96 15 114.00 +2.56 -5.5 89.25 59.50 Zoetis .50 40 86.86 +1.67 +20.6 4.57 3.20 Zynga ... 70 4.22 +.15 +5.5 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 38

The Sun /Saturday, July 7, 2018 www.yoursun.com Page 5 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers It takes two to tango, especially if you're doing the weight-loss pas de deux, say researchers at the Department of Communication Studies at the University of Texas at Austin. They did a survey of almost 400 individuals and uncovered the reasons couples nd weight loss challenging „ and what partners can do to support eorts. First, researchers identied obstacles that you may face when you tell your sweetie that you are going to try to change your lifestyle: „ When just one person is battling to lose weight, he or she needs to have the support of the partner. That can be tough to get if your partner also needs to lose weight but isn't ready to confront the reality of his or her health crisis. All kinds of unintentional but sabotaging actions can arise, from bringing home a bucket of fried chicken to refusing to take an after-dinner walk with you. „ Lack of demonstrated support for your solo eorts also can make your partner's suggestions on how to upgrade diet, get more physical activity and improve overall behavior sting like criticism, and can both be hurtful and derail your weight-loss eorts. The Texas researchers went further: They concluded that couples need to talk with one another to clear the air. Tell your partner that you need support and that you are not asking him or her to join you. A study in the journal Obesity found that when one spouse joins a weight-loss program, the other spouse loses weight too. Among the 130 people and their spouses that they followed, fully 32 percent of "non-participating" partners lost at least 3 percent of their body weight within six months. There are also unique challenges that couples targeting weight loss together face: „ If you want to exercise together but have dierent tness levels or abilities, you will need to set individual goals and/or establish equal durations but not equal number of reps or equal amount of resistance. Try to nd some activities, like interval walking, that you can do together at the same pace. „ You may need to consume dierent amounts of calories if one of you has a physically demanding occupation and the other is a desk jockey, for example. But you don't need dierent KINDS of foods. One person may aim for seven servings of fresh fruits and veggies a day, another may aim for nine. Or you may take in two 3-ounce servings of lean protein while your partner needs three 6-ounce servings. You are still cooking the same foods for both of you „ lean proteins, no highly processed foods and no foods with added sugars or trans fats and minimal sat fats. One incentive that helps some couples stay on track: Competition that bestows points earned and lost. On the plus side: You get 5 points for working out for 30 minutes; 1 point for every 8 ounces of water you drink; 10 points every time you consciously skip something with added sugar; 20 points for after-dinner physical activity. On the minus side: You lose 5 points for every sweetened beverage you drink; 10 points for energy drinks and bars; and 20 points for eating red, processed meats. A recent study in the journal Circulation found that if you can work together as a couple to support your weight-loss eorts, you will be rewarded mightily. You can add 14 years to your lifespan if you're a woman and 12 if you're a man by having these habits: at least 30 minutes of moderate to vigorous activity daily; moderate alcohol intake; a high-quality diet; having a body mass index of 18.5 to 24.9; and never smoking. DEAR ABBY: My boyfriend, "Pierre," and I have been a couple for 18 months. We moved in together three months ago. The trouble is, Pierre is French, and he doesn't believe in marriage. He says it's an "outdated institution and a social construct." He also claims that no one in France gets married. My parents are very religious, and they do not support us living in sin. They say if we have a child out of wedlock, they will cut me o completely. What should I do? I love my family, but I also love Pierre. And I've always dreamed of having a romantic wedding with my father walking me down the aisle. I know Pierre is committed to me, but he dislikes the institution of marriage and won't budge on this. I'm 34 and my biological clock is ticking. Any advice will be appreciated. „ Conicted In California DEAR CONFLICTED: Pierre has given you fair warning and so have your parents. Marriage exists in France just as it does here in the USA. That Pierre doesn't believe in it should be an indication that the two of you have very dierent denitions of what a committed relationship is, and it may be partly cultural in nature. How do you feel about that? I think it's sad that the parents of a 34-year-old woman would threaten to cut her o if she decided to have a child without being married. If you can support one, that choice should be yours and not theirs. My advice is to stop dreaming about a romantic wedding with your father walking you down the aisle unless you can nd a man with a dierent view of commitment than Pierre appears to have. P.S. I once had a poodle named Pierre. He and I got along ne and marriage was never discussed. Dear Heloise: My dog has a thick coat, and I'm tempted to SHAVE HIM DOWN for the summer; I just think all that fur is heavy and hot. Is this a good idea? I'll wait for your response in the Express-News. „ Melissa C. in San Antonio Hi, Melissa! It's normal to think hair or fur would be hot and uncomfortable for the dog, but let's look at what's really going on. The dog's coat is actually acting like a shield from the heat in the summer, and as insulation from the cold in the winter. To remove all that fur would deny the animal that protection from the heat, and could expose him to sunburn and more serious ailments like cancer. Experts agree: Shaving the dog is not a good idea. A professional groomer can remove loose hairs, but natural shedding can do the same. If the dog is outside a lot, provide shade and fresh, clean water. „ HeloiseCouple's weightloss „ even if only one of you is on it! Romantic wedding dreams dim in marital tug-of-war Shaving for the summerHints from Heloise Drs. Oz and Roizen Dear Abby

PAGE 39

Page 6 www.yoursun.com The Sun / Saturday, July 7, 2018 ARIES (March 21-April 19). Put yourself out there and youll get ratings both good and bad (because trolls, unfortunately, are a fact of modern life) but mostly good and denitely worth the eort. TAURUS (April 20-May 20). You wont have to worry about what to say. Egotistical people are easy to talk to. They will go on and on about themselves without prompting, never more than one sentence away from the turnaround. GEMINI (May 21-June 21). Incurious people have a way of making others feel boring while fascinated people can make their company feel like the most interesting people in the world. Whichever way it goes, dont take reactions personally. CANCER (June 22-July 22). Of course you cant believe everything you think, but there is a recurring idea youve been having lately thats worth putting to the test. It will open up a new area of study and work. LEO (July 23-Aug. 22). To expect yourself to constantly generate good energy is asking too much. You need renewal. When you run out of power and you cant shine your light, go where the light is already shining. VIRGO (Aug. 23-Sept. 22). Its not enough to hear that you are appreciated; you need to see it and feel it from the intention, action and the warmth of others. Settle for nothing less than true respect. LIBRA (Sept. 23-Oct. 23). Youre not one to take risks just for the thrill of it. Youll fully assess the situation, decide on the best course of action and take a chance, all the while bearing the fear and uncertainty entailed. SCORPIO (Oct. 24-Nov. 21). Lingering emotions could slow you down if you let them. Be willing to feel and you wont get stuck. Release all resistance. Let the emotions ow through you and theyll work themselves out without much eort on your part. SAGITTARIUS (Nov. 22-Dec. 21). Fitting in will be part of the deal, but theres really no need to pretend that youre in the know when youre not. Saying I dont knowŽ is perfectly acceptable „ maybe even preferred. Only smug people know everything! CAPRICORN (Dec. 22-Jan. 19). To look forward to the oerings of the day without expecting or demanding any particular outcome „ thats a recipe for happiness, and a very achievable one. AQUARIUS (Jan. 20-Feb. 18). You wont get immediate proof that this course of action is worth taking, but keep at it awhile in good faith. Youll be luckier as you continue along in the belief that good things are coming. PISCES (Feb. 19-March 20). Being attractive will have pluses and minuses. You enjoy the attention, but only when it comes at you in a certain way. Even then, you can only take so much before you need peace, quiet and solitude. TODAYS BIRTHDAY (July 7). Keep an open mind, because if you stay exible, your plans will give way to something bigger. A well-matched collaboration will yield results within 10 weeks. The money ows easy in October. Beautiful scenery and fun activities close out 2018. Your social graces will catapult you to leadership in 2019. Scorpio and Capricorn adore you. Your lucky numbers are: 43, 20, 14, 7 and 32. 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 40

The Sun /Saturday, July 7, 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 41

Page 8 www.yoursun.com The Sun / Saturday, July 7, 2018 FROM PAGE ONELANGHORNE, Pa. (AP) „ A Pennsylvania township with more money than it anticipated from increased property tax collection has decided to give the dividends to residents. Middletown Township in Langhorne sent 14,361 checks for $68 each to all owners of properties with structures on them. Efforts to keep town expenses down while increasing delinquent-tax collection led to more money than anticipated in the general fund. The township board of supervisors decided to divide a $1 million portion of the surplus evenly among property owners. Board of Supervisors Chairwoman Amy Strouse tells the Bucks County Courier Times its irresponsible for a township to hang on to that level of funding when it has the opportunity to help people out a little bit.ŽODD NEWS Budget surplus results in $68 checks for thousands in town ALMANACToday is Saturday, July 7 the 188th day of 2018. There are 177 days left in the year. Today in historyOn July 7, 1865 four people were hanged in Washington,D.C., for conspiring with John Wilkes Booth to assassinate President Abraham Lincoln: Lewis Powell (aka Lewis Payne), David Herold, George Atzerodt and Mary Surratt, the first woman to be executed by the federal government. On this dateIn 1846 U.S. annexation of California was proclaimed at Monterey after the surrender of a Mexican garrison. In 1898 the United States annexed Hawaii. In 1919 the first Transcontinental Motor Convoy, in which a U.S. Army convoy of motorized vehicles crossed the United States, departed Washington, D.C. (The trip ended in San Francisco on Sept. 6, 1919.) In 1937 the Second Sino-Japanese War erupted into full-scale conflict as Imperial Japanese forces attacked the Marco Polo Bridge in Beijing. In 1946 Italian-born Mother Frances Xavier Cabrini was canonized as the first American saint by Pope Pius XII. In 1948 six female U.S. Navy reservists became the first women to be sworn in to the regular Navy. In 1976 President and Mrs. Gerald R. Ford hosted a White House dinner for Britains Queen Elizabeth II and Prince Philip. The United States Military Academy at West Point included female cadets for the first time as 119 women joined the Class of 1980. Todays birthdaysRock star Ringo Starr is 78. Comedian Bill Oddie is 77. Singer-musician Warren Entner (The Grass Roots) is 75. Actor Joe Spano is 72. Pop singer David Hodo (The Village People) is 71. Actress Shelley Duvall is 69. Actress Roz Ryan is 67. Actor Billy Campbell is 59. Actor Robert Taylor is 58. Rock musician Mark White (Spin Doctors) is 56. Actor-comedian Jim Gaffigan is 52. Rhythm-andblues musician Ricky Kinchen (Mint Condition) is 52. Actress Amy Carlson is 50. Actress Jorja Fox is 50. Actress Cree Summer is 49. Actress Robin Weigert is 49. Actress Kirsten Vangsness is 46. Actor Troy Garity is 45. Actor Hamish Linklater is 42. Olympic silver and bronze medal figure skater Michelle Kwan is 38. Bible verseKnow ye that the Lord he is God: it is he that hath made us, and not we ourselves; we are his people, and the sheep of his pasture.Ž „ Psalm 100:3 This one verse gives a lot of perspective to life. The Lord is God and there is none other. He made us and He redeemed us. Without Him we are hopelessly lost. Margaret Stock, an Alaska-based immigration attorney and a retired Army Reserve lieutenant colonel who helped create the immigrant recruitment program, said shes been inundated over the past several days by recruits who have been abruptly discharged. All had signed enlistment contracts and taken an Army oath, Stock said. Many were reservists who had been attending unit drills, receiving pay and undergoing training, while others had been in a delayed entryŽ program, she said. Immigrants have been serving in the Army since 1775,Ž Stock said. We wouldnt have won the revolution without immigrants. And were not going to win the global war on terrorism today without immigrants.Ž Stock said the service members shes heard from had been told the Defense Department had not managed to put them through extensive background checks, which include CIA, FBI and National Intelligence Agency screenings and counterintelligence interviews. Therefore, by default, they do not meet the background check requirement. Its a vicious cycle,Ž she said. The AP interviewed Calixto and recruits from Pakistan and Iran, all of whom said they were devastated by their unexpected discharges. Now the great feeling I had when I enlisted is going down the drain,Ž said Calixto, 28. I dont understand why this is happening.Ž In hopes of undoing the discharge, he “led a lawsuit in Washington, D.C., last week alleging the Defense Department hadnt given him a chance to defend himself or appeal. He said he was given no speci“c grounds other than personnel security.Ž Calixto, who lives in Massachusetts and came to the U.S. when he was 12, said in an email interview arranged through his attorney that he joined the Army out of patriotism. In the suit, Calixto said he learned he was being kicked out soon after he was promoted to private second class. The Pakistani service member who spoke to the AP said he learned in a phone call a few weeks ago that his military career was over. There were so many tears in my eyes that my hands couldnt move fast enough to wipe them away,Ž he said. I was devastated, because I love the U.S. and was so honored to be able to serve this great country.Ž He asked that his name be withheld because he fears he might be forced to return to Pakistan, where he could face danger as a former U.S. Army enlistee.RECRUITSFROM PAGE 1The administration has matched 86 parents to 83 children and 16 are not yet matched, Fabian said. The deadline is July 10 for parents with children under 5 and July 26 for everyone else. More than 2,000 children were separated from their parents after Attorney General Jeff Sessions announced in May that the zero tolerance policy was in full effect, even if it meant splitting families. While parents were criminally prosecuted, children were placed in custody of the Health and Human Services Department. Trump reversed course on June 20 amid an international outcry from opponents who said families should remain together. On Thursday, Health and Human Services Secretary Alex Azar said fewer than 3,000 children are believed to have been separated, but that includes kids who may have lost parents along the journey, not just parents who were detained at the border. If DNA testing is inconclusive, of“cials said in a court “ling, they wont be able to con“rm a childs parentage by the deadline. They will need more time to collect DNA samples or other evidence from parents who have been released from government custody. About half of the parents of the 101 children are in the custody of Immigration and Customs Enforcement. Others have left the country or were released, Fabian said. She said it has been more dif“cult to reunite children when parents are outside government custody.REUNITEFROM PAGE 1The “rst round targets Chinese industrial goods, not consumer products, in an attempt to limit the impact on U.S. households, but companies that rely on Chinese-made machinery or components may eventually have to pass along increased costs to customers. The Chinese Foreign Ministry said retaliatory tariffsŽ also took effect, but provided no other details. The Communist Party newspaper Peoples Daily said tariffs were imposed on a list of goods issued last month that included soybeans, pork and electric vehicles. U.S. soybean farmers have been particularly concerned, and the price of soybeans has plunged 17 percent over the past month on tariff fears. Washington has ignited the biggest trade war in economic history,Ž said a Commerce Ministry statement. During an of“cial visit to Bulgaria, Chinas No. 2 leader, Premier Li Keqiang, said no one will win by “ghting a trade war, yet China will take countermeasures in the face of unilateral moves.Ž Companies worry the dispute could chill global economic growth, but Asian “nancial markets took Fridays developments in stride. Japans main stock index, the Nikkei 225, gained 1.1 percent while the Shanghai Composite Index added 0.5 percent. Hong Kongs Hang Seng also rose 0.5 percent. The con”ict between the worlds two biggest economies re”ects chronic tension in their relationship as customers, business partners, and increasingly competitors. It also is rooted in the clash between American notions of free trade and Beijings state-led development model. Chinas ruling Communist Party has insisted on making changes at its own pace while sticking to state-directed technology development seen as the path to prosperity and global in”uence. Beijing has announced reforms this year including ending limits on foreign ownership in its auto industry, but none directly addresses complaints that are fueling its con”ict with Washington. On Thursday, Trump said higher tariffs on an additional $16 billion in Chinese goods were set to take effect in two weeks. After that, the hostilities could intensify: Trump said Washington is ready to target an additional $200 billion in Chinese imports „ and then $300 billion more „ if Beijing does not yield. That would bring the total of targeted Chinese goods to $550 billion „ more than the $506 billion in goods that China shipped to the United States last year. Chinese of“cials reject accusations they steal or force foreign companies to hand over technology. But rules on auto manufacturing and other industries require companies to work through state-owned partners, obliging them to share know-how with potential competitors. Other governments express similar complaints toward Beijing, but Washington has alienated potential allies by raising import duties on steel, aluminum and autos from Europe, Canada, Mexico and Japan. Some have responded by hiking their own tariffs on U.S. goods.TRADEFROM PAGE 1 The new research focused on the paper trail, looking at documents like the af“davits of support, testimonies on character and other such items provided to the U.S. authorities in the screening process, in addition to items like birth certi“cates, wedding certi“cates, tax clearances and more. The war further complicated any immigration efforts. A renewed attempt in 1941 to get the family to the U.S. failed because all American consulates in Germanyoccupied Europe, including the Netherlands, were closed by the Nazis. A visa application to Cuba that same year also never came through. While the Franks were not explicitly denied visas by the American consulate, their efforts were thwarted by American bureaucracy, war and time,Ž the historians wrote. All their attempts failed, so going into hiding was their last attempt trying to get out of the hands of the Nazis,Ž said Annemarie Bekker from the Anne Frank House. The family hid for more than two years during the war and it was then that Anne wrote her famous diary. On Aug. 4, 1944, they were discovered and ultimately deported to Auschwitz. Only Annes father Otto survived the war. Anne and her sister died in Bergen-Belsen camp. Anne was 15.ANNEFROM PAGE 1 AP FILE PHOTOIn this June 14, 1971, photo, Dr. Otto Frank holds the GoldenPan award, given for the sale of one million copies of the famous paperback The Diary of Anne FrankŽ in London, Great Britain.LOS ANGELES „ Southern California sizzled Friday in record-breaking heat from the desert to the sea, with widespread triple-digit highs and withering conditions that stoked wild“res. Of“cials urged people to take advantage of cooling centers in libraries and other facilities and to watch out for the elderly and very young, warning that minor heat-related illnesses can worsen quickly. Sidewalks and outdoor lunch tables were left to the blazing sun. There are no people,Ž said Gloria Aguilar, 37, a food vendor in the Los Angeles piata district. Because its too hot, and they want to stay inside the house. We sell more water than the food.Ž Fire“ghters worked in extreme temperatures as they battled outbreaks of wild“res, including a destructive blaze in the San Diego County community of Alpine and another that spread from a truck “re on Interstate 15 in Cajon Pass east of Los Angeles. Torrid conditions were expected to last through Saturday before easing a bit Sunday. The heat was being produced by a humongousŽ dome of high pressure that was also spreading oppressive conditions into parts of Arizona, Nevada and Utah, the National Weather Service said. Today will be one for the record books,Ž the Los Angeles region weather of“ce said before sunrise „ and within a few hours records began to fall. In downtown Los Angeles, it was only 10:15 a.m. when the mercury topped the July 6 mark of 94 degrees set in 1992 and kept on rising, hitting 100 before noon and continuing upward. LAs Woodland Hills neighborhood was a record 115 degrees by early afternoon, just a few degrees behind the 119 punishing the aptly named community of Thermal in the low desert southeast of Palm Springs. The offshore ”ow of air pushing back the normal moderating in”uence of the Paci“c Ocean had produced startling early morning temperatures: At 3 a.m., it was 98 degrees in Gaviota on the Santa Barbara County coast about 125 miles west of Los Angeles, the weather service said. While beaches offered relief from the furnace-like conditions, forecasters warned that a lingering south swell from former Hurricane Fabio would continue to combine with a local northwest swell to produce dangerous rip currents and the possibility of sneaker waves. Residents toughing it out in the valleys around Los Angeles and in the inland region to the east faced the possibility of unhealthy air quality. Air pollution regulators said the conditions were likely to produce an atmospheric inversion that would increase ground-level ozone, which is linked to a host of respiratory troubles ranging from trouble breathing to asthma attacks. The highest “re danger stretched from Los Angeles County westward into several counties up the coast where a north wind added another element to the mix of hot, dry air and parched vegetation. Elsewhere, the “re risk was characterized as elevated. An additional threat was likely to develop by Sunday with the arrival of seasonal monsoonal moisture and the possibility of thunderstorms. Any lighting strike is going to be a concern,Ž said Alex Tardy, a meteorologist with National Weather Service in San Diego.Southern California hit by record-breaking heat waveBy JOHN ANTCZAKASSOCIATED PRESS AP PHOTOConstruction workers carry large bottles of water during a break in the blistering heat in downtown Los Angeles on Friday.

PAGE 42

Saturday, July 7, 2018 SPORTS www.yoursun.com www.Facebook.com/SuncoastSports € @SunCoastSportsINDEX | Lottery 2 | Golf 6 | Tennis 6 | Pro Baseball 4 | Scoreboard 5 | Auto Racing 6 | Cycling 3 | World Cup 6NHL: CommentaryThe Lightning advantage in Karlsson trade talksBy MARTIN FENNELLYTampa Bay TimesHe wants to be here. This is the place. In case you'd missed it amid the gloom and doom of a Lightning season that came up short, again, there are still people who want to play in Tampa Bay. One of them is Erik Sven Gunnar Karlsson of Landsbro, Sweden. The all-world defenseman who wants out of Ottawa and onto the Lightning. Repeating: He wants to be here. The Karlsson sweepstakes continued Friday, with the Eastern Conference finalists, led by GM Steve Yzerman, right in the middle of it. Tampa Bay has pursued Karlsson before. The price was high then and it will might be higher now, maybe too high for the Lightning, given its extended window. Karlsson, a two-time Norris Trophy winner, as transformational back-line talent as there exists in the game, might not be worth giving up the talented 22-yearold, Brayden Point or 20-year-old Mikhail Sergachev. You'd essentially be giving up 10-12 years of Sergachev for five or six years of Karlsson. It's a gamble. It's one the Lightning doesn't have to take. It can compete for the Stanley Cup without Karlsson. But there's this: He wants to be here. Karlsson is driving this bus. He is one of the 10 best hockey players on the planet and he wants to be here, wants to join his friend and fellow Norris Trophy winner Victor Hedman. I think they're going to use their trophies on the ice instead of cones for agility drills at training camp. That would make it three Swedes on the Lightning Erik Karlsson (65), the all-world defenseman, wants out of Ottowa and hopes to join the Tampa Bay Lightning. TENNIS: WimbledonAP PHOTOSSerena Williams of the United States returns the ball to Frances Kristina Mladenovic during their womens singles match, on th e fifth day of the Wimbledon Tennis Championships in London, on Friday. By HOWARD FENDRICHAssociated PressLONDON „ Its hard to blame Serena Williams for having some trouble keeping track of all of her many titles at the All England Club. I dont necessarily have to win another Wimbledon in my career,Ž she was saying Friday, making a point about not having anything left to prove, (because) I won „ was it six times?Ž Um, no, Serena. Its seven. And the way things are looking at the moment, that count could rise to No. 8 in a little more than a week. Not only is she playing like, well, her most capable self, smacking 13 aces while beating Kristina Mladenovic 7-5, 7-6 (2) for a third consecutive straightset victory, but also the other proven contenders keep losing while she just keeps on keeping on. Im feeling pretty good,Ž Williams said. I havent had any problems yet.Ž She is now the only woman left in the draw who has won the trophy at the All England Club, after her older sister, five-time champion Venus, lost to No. 20 Kiki Bertens 6-2, 6-7 (5), 8-6 on Friday, joining defending champion Garbine Muguruza, two-time winner Petra Kvitova and 2004 champ Maria Sharapova as Week 1 departures.Hey, Serena, youve won 7 titles; could 8 be next?SEE TENNIS, 6Evgeniya Rodina of Russia serves to Madison Keys of the US during their womens singles match Friday. SEE LIGHTNING, 3 By ROB HARRISAssociated PressKAZAN, Russia „ Neymar used Brazils famed yellow jersey to shield his anguish. The Belgians, clad in red and dancing in a celebratory circle nearby, couldnt hide their relief. Belgium reached the World Cup semifinals for the first time in 32 years, holding off fivetime champion Brazil 2-1 Friday in one of the countrys greatest soccer feats. Weve achieved something that is really beautiful,Ž said Kevin De Bruyne, who scored Belgiums second goal, and its not easy.Ž Belgium eliminated Brazil by successfully fusing the attacking potency of De Bruyne and Romelu Lukaku with the creativity of Eden Hazard and the goalkeeping exploits of Thibaut Courtois. Plus an own-goal from Brazil. It all adds up to a semifinal match against France on Tuesday in St. Petersburg. Just treasure it and pass it down in the generations,Ž Belgium coach Roberto Martinez said, still seemingly in awe of what his team achieved at the Kazan Arena. Belgium took the lead after a slice of good fortune involving a pair of Manchester City teammates who were on opposing sides. SOCCER: World Cup Belgium eliminates Brazil, advances to semi“ nalsBy GENARO C. ARMASAssociated PressSOUTH BEND, Ind. „ Hannah Roberts first climbed on a BMX bike as a child to try and follow in her cousins tracks. She has made a name for herself with her own high-flying tricks. The next potential star for USA Cycling in the Summer Games is getting ready for her senior year of high school. The 16-yearold Roberts, already one of the best BMX freestyle riders in the world, is helping blaze a trail for women in the Olympics. Girls dont have as much support as the guys have had. Nobody has really taken this side of the sport as seriously, (saying) Oh, theyre just girls,Ž Roberts said. Organizers around the world are paying attention now, especially after the Olympics added freestyle as a medal sport for the Tokyo Games in 2020. CYCLING: BMXTeen Hannah Roberts rises to top Olympics in sight SEE BMX, 3By DAN GELSTONAssociated PressDAYTONA BEACH „ Dale Earnhardt Jr. leaned toward the track in the broadcast booth and hollered like a NASCAR fan at home over a gripping final lap in his debut race. Once Kyle Larson tried to swipe the lead from Kyle Busch with a daring pass at Chicagoland, Earnhardt could not harness his enthusiasm. Slide job!Ž SLIDE JOB!Ž Earnhardt smiled and clapped his hands at the move and „ in a flash „ the retired NASCAR star had a signature call. I was really surprised that that took off like it did,Ž Earnhardt said Friday at Daytona International Speedway. I got done with the race, went to the car, drove to the airport. By the time I got to the airport, everybody was texting AUTO RACING: NASCAREarnhardt a fan favorite after debut race in boothSEE NASCAR, 6 SEE WORLD CUP, 6KELLY KRAFT LEADS LAHIRI, SIMPSON AT GREENBRIERKraft shot a 7-under 63 in the second round of A Military Tribute at The Greenbrier on Friday to take a one-stroke edge. Page 6

PAGE 43

Page 2 SP www.yoursun.com Saturday, July 7, 2018 / The Sun Florida Lottery www.flalottery.comPICK 2July 6N ............................. 2-0 July 6D ............................. 7-8 July 5N ............................. 0-6 July 5D ............................. 1-1 July 4N ............................. 9-7 July 4D ............................. 3-1PICK 3July 6N ......................... 5-9-0 July 6D ..........................8-6-2 July 5N ......................... 9-0-7 July 5D ......................... 1-3-9 July 4N ......................... 1-1-7 July 4D ......................... 9-5-9PICK 4 July 6N ...................... 3-3-5-5 July 6D ...................... 3-1-5-8 July 5N ...................... 0-2-7-8 July 5D ...................... 3-1-8-5 July 4N ...................... 9-8-4-5 July 4D ...................... 4-5-5-3PICK 5July 6N ................... 6-9-2-4-1 July 6D ................... 5-9-1-0-0 July 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 D-Day, N-NightFANTASY 5July 6 .............. 3-12-14-24-33 July 5 .............. 1-19-21-23-36 July 4 ................ 4-7-21-30-36 € € € PAYOFF for July 5 0 .............. 5-digit winners $0 233 4-digit winners $555.00 8,465 .. 3-digit winners 20.50CASH 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 6 ................. 16-27-37-45 Lucky Ball ......................... 16 € € € 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 6 .............................. late Mega Ball ...................... late € € € 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 TV Saturday, July 7 AUTO RACING 8:55 a.m. ESPNEWS „ Formula One, British Grand Prix, qualifying, at Silverstone, England 3:30 p.m. NBCSN „ IndyCar, Iowa Corn 300, qualifying, at Newton, Iowa 7 p.m. NBC „ NASCAR, Monster Energy Cup Series, Coke Zero Sugar 400, at Daytona Beach, Fla. BOXING 9:30 p.m. ESPN „ Jose Ramirez vs. Danny OConnor, for Ramirezs WBC junior welterweight title, at Fresno, Calif. CYCLING 5 a.m. NBCSN „ Tour de France, Stage 1, from Noirmoutieren-lle to Fontenay-le-Comte, France DRAG RACING 1:30 p.m. FS1 „ NHRA, New England Nationals, qualifying, at Epping, N.H. GOLF 7:30 a.m. GOLF „ European PGA Tour, Dubai Duty Free Irish Open, third round, at Donegal, Ireland 1 p.m. GOLF „ PGA Tour, A Military Tribute at The Greenbrier Classic, third round, at White Sulphur Springs, W. Va. 3 p.m. CBS „ PGA Tour, A Military Tribute at The Greenbrier Classic, third round, at White Sulphur Springs, W.Va. GOLF „ Web.com Tour, LECOM Health Challenge, third round, at Clymer, N.Y. 5:30 p.m. GOLF „ LPGA Tour, Thornberry Creek LPGA Classic, third round, at Oneida, Wis. HORSE RACING 4:30 p.m. NBC „ Breeders Cup Challenge Series, Belmont Sprint Championship Stakes (plus non-Challenge Series races Belmont Oaks Invitational and Dwyer Stakes), at Elmont, N.Y. 6 p.m. FS2 „ Belmont Park Live: Stars and Stripes Racing Festival (Belmont Derby and Suburban Handicap), at Elmont, N.Y. MLB BASEBALL 2 p.m. MLB „ Regional coverage, Cincinnati at Chicago Cubs OR Baltimore at Minnesota 4 p.m. FS1 „ Atlanta at Milwaukee 7 p.m. FOX „ Regional coverage, L.A. Dodgers at L.A. Angels, Boston at Kansas City or Miami at Washington 10 p.m. MLB „ San Diego at Arizona MIXED MARTIAL ARTS 8 p.m. FS1 „ UFC 226, prelims, at Las Vegas MOTOR SPORTS 3:30 p.m. NBC „ AMA, Lucas Oil Pro Motocross Series, RedBud National (450 Moto 2 class), at Buchanan, Mich. NBA BASKETBALL 3 p.m. NBA „ Summer League, Portland vs. Utah, at Las Vegas 3:30 p.m. ESPN2 „ Summer League, San Antonio vs. Indiana, at Las Vegas 5 p.m. NBA „ Summer League, Miami vs. New Orleans, at Las Vegas 5:30 p.m. ESPN „ Summer League, New York vs. Atlanta, at Las Vegas 7 p.m. NBA „ Summer League, Oklahoma City vs. Brooklyn, at Las Vegas 7:30 p.m. ESPN „ Summer League, Phoenix vs. Sacramento, at Las Vegas 9 p.m. NBA „ Summer League, Detroit vs. Memphis, at Las Vegas 9:30 p.m. ESPN2 „ Summer League, Chicago vs. Cleveland, at Las Vegas 11 p.m. NBA „ Summer League, Boston vs. Denver, at Las Vegas 11:30 p.m. ESPN „ Summer League, Philadelphia vs. L.A. Lakers, at Las Vegas SOCCER 10 a.m. FOX „ FIFA World Cup, quarter“ nal, Sweden vs. England, Samara, Russia 2 p.m. FOX „ FIFA World Cup, quarter“ nal, Russia vs. Croatia, at Sochi, Russia 4:30 p.m. FOX „ MLS, Orlando City at Los Angeles FC 7:30 p.m. ESPNEWS „ NWSL, Washington at Orlando SPECIALS 6 p.m. ESPN2 „ 2018 World Series of Poker, Main Event, at Las Vegas SWIMMING 7 p.m. NBCSN „ TYR Pro Swim Series, at Columbus, Ohio TENNIS 8 a.m. ESPN „ Wimbledon Championships, third round, at London MILB: STONE CRABS 6, THRESHERS 4Another big inning sends Stone Crabs to winStaff ReportsFor the second night in a row, the Charlotte Stone Crabs used a multi-run fifth inning on the way to a win. This time around, the Stone Crabs scored five runs in the fifth before holding on to defeat the Clearwater Threshers 6-4 A leadoff single for Josh Lowe kicked off the big inning for Charlotte. Miles Mastrobuoni had an RBI double, Jesus Sanchez single, Jermaine Palacios reached on an error and Tristan Gray added an RBI double all before the Threshers recorded the first out of the inning. Zac Law and David Olmedo-Barreraa both added RBI in the fifth as well. With his three hits on Friday, the hothitting Lowe is now 14-for-27 including seven extra-base hits over his last eight games. Riley O'Brien earned his first victory with the Stone Crabs, throwing 5.2 innings while allowing two runs (one earned) on two hits and three walks. He also struck out four batters. Spencer Jones allowed two unearned runs in a pair of relief innings. Zack Mozingo recorded his first save in four outs. Olmedo-Barrera, Law, Palacios and Mastrobuoni each had two hits in the win. By MIKE FITZPATRICKAssociated PressNEW YORK „ Now that fan voting is finished, its a good time to take a hard look at AllStar Game selections. Which players are worthy of participating July 17 in Washington, and who gets left out? Lets touch on this topic first: Shohei Ohtani is incredibly talented and fascinating to watch, but the Los Angeles Angels two-way Japanese star simply hasnt been on the field enough to earn a spot. Not at pitcher OR designated hitter. Ohtani just returned to the lineup from an elbow injury thats knocked him off the mound for now. Hes only made nine major league pitching starts, and the Angels have limited his at-bats all season due to concerns about the rookies workload. So while it would definitely be fun to see him in baseballs summer showcase, there are several more deserving American League sluggers at DH. It wouldnt be fair to deny one of them in favor of Ohtani. And hes unavailable to pitch at this point. Let him win his invitation next season with a fully healthy and productive first half. Or the year after that. Or whenever it happens. Buzzkill, I know. But even without Ohtani, theres plenty to watch for leading up to the first All-Star Game in the nations capital since the Senators hosted at RFK Stadium in 1969. Start with Atlanta outfielder Nick Markakis. With more than 2,150 career hits, hes poised to make an All-Star team for the first time in his 13th big league season. Matt Kemp, Miles Mikolas and Mike Foltynewicz are enjoying feel-good comebacks. Robinson Cano, the MVP of last years game, will sit this one out while serving a drug suspension. Injuries may keep familiar stars such as Clayton Kershaw, Stephen Strasburg, Carlos Correa and Corey Seager from returning, but in their place should be exciting newcomers like Aaron Nola, Ozzie Albies, Alex Bregman and Eddie Rosario. The American League has won five times in a row and is 17-3-1 in the last 21 years. I want to win. I always want to win. Its not playing for homefield advantage anymore in the World Series, but all these guys are competitors and they want to win for their respective league,Ž said National League manager Dave Roberts of the Los Angeles Dodgers. Theres a logjam at shortstop in the AL, and the NL bullpen is loaded. That sort of thing is where it gets complicated: Each roster has 32 spots, with 12 going to pitchers. Every club must be represented, too. Online voting for the starters at each position ended at midnight Thursday, and the teams will be revealed Sunday night. Im looking forward to it. Itll be a great experience,Ž said Houstons AJ Hinch, who will manage the AL squad. Its as casual a game as youll play with the biggest names on the stage, and all the attention that comes with it. Its a big deal.Ž MLB: All-Star PicksSending baseballs best to Washington The Associated PressNEW YORK „ The top draft picks of the Atlanta Braves, Arizona Diamondbacks and Los Angeles Dodgers failed to sign before Fridays deadline, giving each of those teams an extra selection in the first round of next Junes amateur draft. Atlanta failed to sign the eighth overall pick, right-hander Carter Stewart. Also failing to sign were shortstop Matt McLain, selected 25th by the Diamondbacks, and right-hander J.T. Ginn, taken 30th by the Dodgers. Ginn said he will attend Mississippi State, which also recruited Stewart. McLain plans to attend UCLA. The Braves will get an extra pick following the originally slated eighth selection next year, Arizona after the 25th, and the Dodgers after the 30th. Just four first-round picks failed to sign in the six previous years of the current draft system of bonus pools: righthander Mark Appel (taken ei g hth b y Pittsbur g h in 2012), right-hander Phillip Bickford (10th by Toronto in 2013), left-hander Brady Aiken (first by Houston in 2014) and right-hander Kyle Funkhouser (35th by the Dodgers with a compensation selection in 2015 following the loss of Hanley Ramirez to Boston). Only one other player among this years top 300 picks failed to sign, right-hander Gunnar Hoglund, taken 36th by Pittsburgh with a competitive balance round A selection. Ho g lund said he will attend Mississippi and already had started summer classes. Among those reaching agreements just ahead of the deadline was left-hander Shane McClanahan. Taken by Tampa Bay with the 31st pick as compensation for losing pitcher Alex Cobb as a free agent, he agreed to $2,230,100, which was $5,700 over slot. West Virginia righthander Michael Grove, a second-round pick taken by the Dodgers at No. 68, agreed at $1,229,500, which was $312,500 over slot. MLB: DraftBraves, D-backs, Dodgers fail to sign top picks SUN FILE PHOTO BY TOM O'NEILLCharlotte Stone Crabs outfielder Josh Lowe has seven extrabase hits in his last eight games.The Associated PressNEW YORK „ Jose Bautistas grand slam with two outs in the bottom of the ninth inning lifted the New York Mets to a 5-1 win over the Tampa Bay Rays on Friday night. Todd Frazier walked and Devin Mesoraco singled to open the ninth against Chaz Roe (1-2) before Amed Rosarios sacrifice advanced the runners. Roe then got pinch-hitter Dominic Smith on a comebacker and intentionally walked Brandon Nimmo to load the bases. Bautista homered to left field on the first pitch he saw for his first career walk-off blast. It was his sixth homer of the season and gave the Mets their third win in their last 18 games at home. Tampa Bay had a chance to take the lead in the top of the ninth against New York closer Jeurys Familia (4-4) but came up short. After Familia hit Daniel Robertson with a pitch to load the bases, first baseman Wilmer Flores got pinch-runner Hunter Wood out at home despite his high throw. Umpires confirmed the call after Tampa Bay challenged. Familia then struck out Willy Adames to end the threat. Jacob deGrom was once again stellar for the Mets, allowing just one run and four hits while striking out eight and issuing one walk over eight innings. Asdrubal Cabrera gave the Mets a 1-0 lead in the third with an RBI single. DeGrom, who has an 1.80 ERA in his nine starts at Citi Field this season, made his lone mistake of the night when he gave up a tying solo homer to Adames, his third of the season, in the fifth.MLB: Mets 5, Rays 1Bautistas grand slam in 9th lifts Mets to win over RaysAP PHOTOTampa Bay Rays catcher Wilson Ramos, center, looks to tag out New York Mets Wilmer Flores (4) who tried to score from first base on a double by Todd Frazier during the sixth inning of a baseball game, Friday in New York. Flores was out at home.

PAGE 45

Page 4 SP www.yoursun.com Saturday, July 7, 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 29 .659 1 „ 6-4 L-1 33-13 23-16 Tampa Bay 43 44 .494 15 12 6-4 L-2 23-17 20-27 Toronto 41 46 .471 17 14 5-5 W-1 24-23 17-23 Baltimore 24 62 .279 34 31 1-9 L-3 12-29 12-33 CENTRAL DIVISION TEAM W L PCT GB WCGB L10 STR HOME AWAY Cleveland 49 37 .570 „ „ 6-4 W-5 28-13 21-24 Detroit 39 51 .433 12 18 3-7 W-1 24-22 15-29 Minnesota 36 48 .429 12 18 2-8 W-1 21-20 15-28 Chicago 30 57 .345 19 25 4-6 L-2 16-27 14-30 Kansas City 25 61 .291 24 30 2-8 L-6 11-32 14-29 WEST DIVISION TEAM W L PCT GB WCGB L10 STR HOME AWAY Houston 58 31 .652 „ „ 6-4 W-3 26-17 32-14 Seattle 56 32 .636 1 „ 9-1 W-1 30-15 26-17 Oakland 48 40 .545 9 8 8-2 L-1 24-21 24-19 Los Angeles 44 44 .500 13 12 3-7 L-1 20-21 24-23 Texas 39 50 .438 19 17 5-5 L-1 19-28 20-22 EAST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Atlanta 49 37 .570 „ „ 5-5 L-3 23-17 26-20 Philadelphia 47 37 .560 1 „ 6-4 W-4 30-16 17-21 Washington 44 43 .506 5 4 3-7 W-2 21-23 23-20 New York 35 49 .417 13 12 4-6 W-2 15-26 20-23 Miami 36 54 .400 15 14 4-6 L-2 19-26 17-28 CENTRAL DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Milwaukee 52 35 .598 „ „ 7-3 W-4 28-17 24-18 Chicago 49 36 .576 2 „ 7-3 L-1 26-15 23-21 St. Louis 45 41 .523 6 3 5-5 W-2 23-22 22-19 Pittsburgh 40 46 .465 11 8 4-6 L-3 21-21 19-25 Cincinnati 39 49 .443 13 10 7-3 W-2 21-26 18-23 WEST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Los Angeles 47 39 .547 „ „ 6-4 W-4 26-23 21-16 Arizona 48 40 .545 „ 1 4-6 L-2 24-22 24-18 Colorado 44 43 .506 3 4 6-4 W-3 18-22 26-21 San Francisco 45 44 .506 3 4 5-5 L-4 26-15 19-29 San Diego 38 51 .427 10 11 3-7 W-1 19-25 19-26 MAJOR LEAGUE BASEBALLREDS 3, CUBS 2CINCINNATI AB R H BI BB SO AVG. Peraza ss 5 0 2 0 0 0 .277 Gennett 2b 3 1 0 1 1 1 .328 V otto 1b 4 1 1 0 0 1 .294 S uarez 3b 3 0 1 0 0 0 .308 Duvall lf 4 0 1 1 0 1 .204 S chebler rf 4 0 1 0 0 1 .276 Casali c 3 0 0 0 1 0 .343 Mahle p 2 0 0 0 1 2 .111 Lorenzen p 1 0 0 0 0 1 .500 Crockett p 0 0 0 0 0 0 --Iglesias p 0 0 0 0 0 0 .000 Hamilton cf 3 1 3 0 1 0 .222 T OTALS 32 3 9 2 4 7 CHICAGO AB R H BI BB SO AVG. A lmora cf 4 0 1 1 0 0 .328 Farrell p 0 0 0 0 0 0 .000 W ilson p 0 0 0 0 0 0 .000 c-Caratini ph 1 0 0 0 0 0 .254 Heyward rf 5 0 0 0 0 1 .281 Baez 3b 4 1 1 0 0 0 .285 Rizzo 1b 4 0 2 0 0 0 .252 Zobrist 2b 2 0 0 1 1 0 .293 S chwarber lf 3 0 1 0 1 2 .248 Contreras c 4 1 2 0 0 0 .287 Russell ss 4 0 0 0 0 1 .278 Montgomery p 1 0 0 0 0 1 .063 a-La Stella ph 0 0 0 0 0 0 .280 Rosario p 0 0 0 0 0 0 --Edwards p 0 0 0 0 0 0 --b-Happ ph-cf 1 0 1 0 1 0 .256 T OTALS 33 2 8 2 3 5 CINCINNATI 000 210 000„3 9 1 CHICAGO 000 010 010„2 8 0 a-advanced on catcher interference for Montgomery in the 5th. b-walked for Edwards in the 7th. c-grounded out for Wilson in the 9th. E„Casali (2). LOB„Cincinnati 9, Chicago 9 2B„Contreras (19). RBIs„Gennett (58), Duvall (54), Almora (28), Zobrist (33). SB„ Peraza (15), Zobrist (2). CS„Hamilton (4). S F„Gennett, Zobrist. DP„Cincinnati 1 (Peraza, Gennett, Votto); Chicago 2 (Zobrist, Russell, Rizzo), (Zobrist, Russell, Rizzo). CINCINNATI IP H R ER BB SO NP ERA Mahle, W, 7-6 6.2 5 1 1 2 4 102 3.66 Lorenzen, H, 6 .2 1 1 1 0 1 11 2.36 Crockett 0 1 0 0 0 0 3 2.45 Iglss, S, 17-20 1.2 1 0 0 1 0 35 2.52 CHICAGO IP H R ER BB SO NP ERA Mntgmry, L, 3-3 5 6 3 3 2 2 85 3.68 Rosario 1.2 2 0 0 1 1 28 1.66 Edwards .1 0 0 0 0 1 4 2.84 Farrell 1.1 1 0 0 1 1 26 4.32 Wilson .2 0 0 0 0 2 9 3.03 Crockett pitched to 1 batter in the 8th. Inherited runners-scored„Lorenzen 2-0, Crockett 1-0, Iglesias 2-1, Edwards 1-0, Wilson 1-0. HBP„Montgomery 2 (Suarez,Votto). T „3:09. A„41,434 (41,649). T IGERS 3, RANGERS 1 T EXAS AB R H BI BB SO AVG. Choo dh 4 1 2 1 0 1 .291 A ndrus ss 4 0 0 0 0 2 .256 Mazara rf 4 0 1 0 0 2 .271 Beltre 3b 4 0 0 0 0 1 .297 Odor 2b 3 0 0 0 0 2 .229 Chirinos c 3 0 0 0 0 2 .207 Guzman 1b 3 0 1 0 0 1 .245 Rua lf 2 0 1 0 0 0 .192 DeShields cf 3 0 0 0 0 1 .225 TOTALS 30 1 5 1 0 12 DETROIT AB R H BI BB SO AVG. Jones cf 4 1 1 1 0 1 .221 Castellanos rf 4 0 0 0 0 0 .302 Goodrum 2b 3 0 0 0 0 1 .237 Martinez dh 3 0 1 0 0 0 .242 Adduci 1b 3 1 0 0 0 1 .250 McCann c 3 1 1 2 0 0 .224 Rodriguez 3b 3 0 1 0 0 0 .194 Iglesias ss 3 0 0 0 0 0 .270 Reyes lf 3 0 1 0 0 0 .231 TOTALS 29 3 5 3 0 3 TEXAS 100 000 000„1 5 0 DETROIT 020 000 01X„3 5 0 LOB„Texas 3, Detroit 2. HR„Choo (17), off Zimmermann; McCann (5), off Colon; Jones (7), off Colon. RBIs„Choo (42), Jones (22), McCann 2 (25). CS„DeShields (3). S„Rua. Runners left in scoring position„Texas 1 (DeShields); Detroit 1 (Jones). RISP„Texas 0 for 1; Detroit 0 for 1. TEXAS IP H R ER BB SO NP ERA Colon, L, 5-6 8 5 3 3 0 3 97 4.65 DETROIT IP H R ER BB SO NP ERA Zimmermann, W, 4-0 8 4 1 1 0 11 96 3.51 Jimenez, S, 3-6 1 1 0 0 0 1 19 2.85 T„2:05. A„27,316 (41,297).METS 5, RAYS 1TAMPA BAY AB R H BI BB SO AVG. Kiermaier cf 4 0 1 0 0 2 .147 Duffy 3b 4 0 0 0 0 0 .310 Bauers 1b 4 0 0 0 0 1 .232 Ramos c 3 0 0 0 1 1 .287 1-Wood pr 0 0 0 0 0 0 --Sucre c 0 0 0 0 0 0 .235 Wendle lf 4 0 1 0 0 0 .269 Robertson 2b 3 0 1 0 0 1 .265 M.Smith rf 4 0 1 0 0 1 .275 Adames ss 4 1 1 1 0 2 .231 Stanek p 0 0 0 0 0 0 --a-Field ph 1 0 0 0 0 1 .215 Yarbrough p 0 0 0 0 0 0 .000 b-Cron ph 0 0 0 0 1 0 .239 Kolarek p 0 0 0 0 0 0 --Castillo p 0 0 0 0 0 0 --c-Gomez ph 0 0 0 0 0 0 .195 Alvarado p 0 0 0 0 0 0 --Roe p 0 0 0 0 0 0 --TOTALS 31 1 5 1 2 9 NEW YORK AB R H BI BB SO AVG. Nimmo cf 4 2 0 0 1 1 .260 Bautista rf 3 1 1 4 2 0 .225 Cabrera 2b 4 0 1 1 0 2 .283 Conforto lf 4 0 1 0 0 3 .224 Flores 1b 4 0 0 0 0 0 .258 Frazier 3b 3 1 1 0 1 0 .224 Mesoraco c 3 1 2 0 1 1 .234 Rosario ss 3 0 0 0 0 1 .238 deGrom p 3 0 0 0 0 3 .081 Familia p 0 0 0 0 0 0 --d-D.Smith ph 1 0 0 0 0 0 .218 TOTALS 32 5 6 5 5 11 TAMPA BAY 000 010 000„1 5 2 NEW YORK 001 000 004„5 6 0 Two outs when winning run scored. a-struck out for Stanek in the 3rd. b-walked for Yarbrough in the 5th. c-hit by pitch for Castillo in the 8th. d-grounded out for Familia in the 9th. 1-ran for Ramos in the 9th. E„Duffy (7), Adames (3). LOB„Tampa Bay 7, New York 7. 2B„Kiermaier (2), Frazier (8). 3B„M.Smith (5). HR„Adames (3), off deGrom; Bautista (6), off Roe. RBIs„ Adames (8), Bautista 4 (23), Cabrera (49). SB„Gomez (5), Bautista (2). CS„Robertson (2). S„Rosario. Runners left in scoring position„Tampa Bay 5 (Duffy, Ramos, Adames 3); New York 3 (Flores 2, Mesoraco). RISP„Tampa Bay 0 for 8; New York 2 for 7. Runners moved up„Duffy, Kiermaier. TAMPA BAY IP H R ER BB SO NP ERA Stanek 2 1 0 0 1 4 36 1.84 Yarbrough 2 1 1 0 2 3 35 3.75 Kolarek 1 1 0 0 0 1 10 0.00 Castillo 2 1 0 0 0 2 21 1.50 Alvarado .2 0 0 0 0 1 11 2.78 Roe, L, 1-2 1 2 4 4 2 0 15 3.60 NEW YORK IP H R ER BB SO NP ERA deGrom 8 4 1 1 1 8 105 1.79 Familia, W, 4-4 1 1 0 0 1 1 23 3.19 Kolarek pitched to 1 batter in the 6th. Inherited runners-scored„Castillo 1-0, Roe 1-0. HBP„deGrom (Gomez), Familia (Robertson). T„2:43. A„24,236 (41,922).BLUE JAYS 6, YANKEES 2NEW YORK AB R H BI BB SO AVG. Gardner lf 5 0 2 0 0 1 .251 Judge rf 5 0 0 0 0 3 .277 Hicks cf 3 1 1 2 1 0 .260 Stanton dh 3 0 0 0 1 3 .264 Gregorius ss 4 0 0 0 0 1 .252 Andujar 3b 4 0 1 0 0 1 .282 Bird 1b 3 0 0 0 1 1 .194 Romine c 3 1 1 0 1 1 .273 Walker 2b 3 0 0 0 1 0 .185 TOTALS 33 2 5 2 5 11 TORONTO AB R H BI BB SO AVG. Granderson dh 5 1 1 1 0 1 .246 Hernandez lf 5 0 1 1 0 1 .260 Solarte 3b 4 1 3 0 1 0 .256 Smoak 1b 3 1 2 3 1 0 .234 Pillar cf 3 0 1 0 0 0 .245 Martin c 4 0 0 0 0 2 .175 Grichuk rf 4 1 1 0 0 1 .206 Diaz ss 4 1 1 0 0 0 .239 Travis 2b 3 1 1 1 1 0 .232 TOTALS 35 6 11 6 3 5 NEW YORK 001 010 000„2 5 1 TORONTO 050 000 01X„6 11 1 E„Andujar (5), Solarte (5). LOB„New York 9, Toronto 9. 2B„Hernandez (20), Grichuk (10), Diaz (10). HR„Hicks (16), off Gaviglio; Smoak (12), off Gray. RBIs„Hicks 2 (42), Granderson (28), Hernandez (35), Smoak 3 (45), Travis (18). SB„Gardner (8), Pillar (11). Runners left in scoring position„New York 4 (Gregorius 3, Romine); Toronto 5 (Solarte, Martin 4). RISP„New York 0 for 6; Toronto 6 for 14. Runners moved up„Hicks, Diaz, Travis. NEW YORK IP H R ER BB SO NP ERA Gray, L, 5-7 2 6 5 5 2 4 62 5.85 Hale 5.2 5 1 1 1 1 75 4.61 Shreve .1 0 0 0 0 0 3 4.80 TORONTO IP H R ER BB SO NP ERA Gaviglio 4.1 4 2 1 3 6 101 3.81 Biagini, W, 1-5 1.2 0 0 0 0 1 22 6.18 Loup, H, 8 .1 0 0 0 1 1 16 3.90 Oh, H, 10 .2 0 0 0 0 1 12 3.15 Axford, H, 5 1 1 0 0 1 2 23 4.17 Clippard 1 0 0 0 0 0 16 3.02 Inherited runners-scored„Shreve 1-0, Biagini 3-0, Oh 1-0. HBP„Gray (Pillar). WP„Gray 2. T„3:07. A„37,254 (53,506).INDIANS 10, ATHLETICS 4OAKLAND AB R H BI BB SO AVG. Fowler cf 3 1 2 2 0 1 .259 a-Pinder ph-lf 2 0 0 0 0 1 .246 Canha lf-cf 4 0 3 1 0 1 .264 Lowrie 2b 2 0 0 0 1 1 .290 Davis dh 4 0 1 0 0 3 .239 Olson 1b 4 1 2 1 0 1 .240 Piscotty rf 4 0 0 0 0 0 .253 Chapman 3b 4 1 1 0 0 1 .244 Semien ss 4 1 2 0 0 0 .252 Lucroy c 4 0 0 0 0 2 .254 TOTALS 35 4 11 4 1 11 CLEVELAND AB R H BI BB SO AVG. Lindor ss 3 3 2 0 1 0 .300 Brantley lf 4 2 2 1 0 0 .308 Ramirez 3b 4 2 2 3 0 1 .296 Encarnacion dh 2 2 2 3 0 0 .230 Alonso 1b 3 0 0 1 0 2 .255 Kipnis 2b 1 0 1 1 2 0 .218 1-Gonzalez pr-2b 1 0 0 0 0 0 .288 Gomes c 4 0 0 0 0 1 .248 Naquin rf 4 0 0 0 0 0 .264 Allen cf 4 1 1 0 0 0 .209 TOTALS 30 10 10 9 3 4 OAKLAND 110 010 100„4 11 1 CLEVELAND 013 020 40X„10 10 0 a-popped out for Fowler in the 7th. 1-ran for Kipnis in the 6th. E„Lucroy (7). LOB„Oakland 6, Cleveland 2. 2B„Canha (14), Olson (15), Brantley 2 (22), Ramirez (25), Encarnacion (11). HR„Fowler (6), off Carrasco; Olson (19), off Carrasco. RBIs„Fowler 2 (19), Canha (33), Olson (45), Brantley (49), Ramirez 3 (59), Encarnacion 3 (61), Alonso (48), Kipnis (35). SB„Lindor (12), Ramirez (18), Kipnis (3), Allen (5). CS„ Canha (1). SF„Encarnacion 2, Alonso. Runners left in scoring position„Oakland 3 (Lowrie, Davis 2); Cleveland 1 (Allen). RISP„ Oakland 2 for 8; Cleveland 4 for 10. Runners moved up„Olson, Lucroy, Naquin, Ramirez. GIDP„Piscotty, Gomes. DP„Oakland 1 (Chapman, Lowrie, Olson); Cleveland 1 (Lindor, Alonso). OAKLAND IP H R ER BB SO NP ERA Blackbrn, L, 2-3 4 7 6 5 1 3 72 7.16 Petit 2 0 0 0 1 1 20 3.78 Pagan .2 3 4 4 1 0 29 3.68 Casilla .1 0 0 0 0 0 3 3.49 Hatcher 1 0 0 0 0 0 8 4.71 CLEVELAND IP H R ER BB SO NP ERA Crrsco, W, 9-5 5.1 7 3 3 0 7 96 4.28 Rzpczynski, H,5 .1 1 0 0 0 0 6 7.71 McAllister, H,4 .2 2 1 1 0 0 14 5.82 Perez, H, 7 .1 0 0 0 0 0 6 0.79 Ramirez, H, 9 .1 1 0 0 1 1 10 2.00 Otero 2 0 0 0 0 3 29 5.51 Blackburn pitched to 2 batters in the 5th. Inherited runners-scored„Petit 1-1, Perez 2-0, Ramirez 2-1. HBP„Carrasco (Lowrie). WP„Blackburn, Pagan. T„3:16. A„34,633 (35,225).BOX SCORES ROUNDUP/MATCHUPSReds 3, Cubs 2: Tyler Mahle tossed one-run ball into the seventh inning and Cincinnati edged Chicago for its “fth straight victory over the Cubs. Adam Duvall and Scooter Gennett drove in runs as the Reds won for the 14th time in 18 games and ended the Cubs six-game winning streak. Tigers 2, Rangers 1: Jordan Zimmermann denied Bartolo Colons bid at baseball history, striking out 11 batters in eight innings as Detroit beat Texas. Colon was trying to become the winningest Latin-American pitcher in major league history. He remains tied with Dennis Martinez with 245 career victories. Mets 5, Rays 1: Jose Bautistas grand slam with two outs in the bottom of the ninth inning lifted New York over Tampa Bay. Blue Jays 6, Yankees 2: Justin Smoak hit a three-run homer, Yangervis Solarte reached base four times and Toronto put an early end to struggling right-hander Sonny Grays latest outing. Indians 10, Athletics 4: Carlos Carrasco returned from the disabled list „ and returned to the win column „ as Jose Ramirez and Edwin Encarnacion drove in three runs apiece, leading Cleveland to their “fth straight victory. LATE Baltimore at Minnesota Chicago White Sox at Houston Boston at Kansas City L.A. Dodgers at L.A. Angels Colorado at Seattle Miami at Washington Philadelphia at Pittsburgh 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 Harvey (R) 4-5 4.91 8-6 3-0 18.1 1.47 Chicago Chatwood (R) 2:20p 3-5 4.42 7-8 0-1 15.0 6.60 Philadelphia Arrieta (R) 5-6 3.54 7-9 0-1 16.0 4.50 Pittsburgh Taillon (R) 4:05p 5-6 4.05 9-8 1-1 15.2 4.60 St. Louis Martinez (R) 5-4 3.20 8-6 2-1 16.0 5.06 San Fran. Samardzija (R) 4:05p 1-4 6.56 2-6 0-2 12.1 5.84 Atlanta Sanchez (R) 3-2 2.89 6-3 0-2 15.2 5.17 Milwaukee Wilkerson (R) 4:10p 0-0 15.00 0-0 0-0 0.0 0.00 Miami Chen (L) 2-5 5.55 6-7 0-2 16.0 4.50 Washington Scherzer (R) 7:15p 10-5 2.16 12-6 0-2 20.0 2.70 San Diego Ross (R) 5-6 3.78 11-6 0-2 18.0 5.00 Arizona Ray (L) 10:10p 3-1 4.89 5-3 1-1 12.1 4.38AMERICAN LEAGUE 2018 TEAM LAST THREE STARTS TEAMS PITCHERS TIME W-L ERA REC W-L IP ERA Baltimore Gausman (R) 4-6 4.05 5-12 1-0 20.0 2.25 Minnesota Gibson (R) 2:10p 2-6 3.58 7-10 0-2 18.0 5.00 New York Severino (R) 13-2 1.98 16-2 3-0 19.1 1.40 Toronto Happ (L) 4:07p 10-4 4.03 11-6 2-1 20.0 6.30 Chicago Shields (R) 3-9 4.12 6-12 1-1 18.1 1.47 Houston Morton (R) 4:10p 10-2 2.55 11-6 2-1 19.2 0.92 Texas Hamels (L) 4-7 4.05 6-11 1-1 17.0 5.82 Detroit Fiers (R) 4:10p 5-5 3.79 10-6 0-2 20.0 2.70 Oakland Jackson (R) 1-0 2.13 2-0 1-0 12.2 2.13 Cleveland Kluber (R) 4:10p 12-4 2.64 12-6 2-1 14.2 5.52 Boston Price (L) 9-6 4.28 11-6 1-2 15.1 7.04 Kansas City Keller (R) 7:15p 2-3 2.09 2-4 1-1 21.0 1.71INTERLEAGUE 2018 TEAM LAST THREE STARTS TEAMS PITCHERS TIME W-L ERA REC W-L IP ERA Colorado Freeland (L) 8-6 3.25 9-8 2-0 20.0 1.80 Seattle Paxton (L) 4:10p 8-2 3.30 12-6 2-1 20.0 2.70 Tampa Bay Snell (L) 11-4 2.24 11-7 3-0 21.1 0.84 Mets (NL) Matz (L) 4:10p 4-5 3.46 9-7 1-1 18.0 4.00 Dodgers (NL) TBD 0-0 0.00 0-0 0-0 0.0 0.00 Angels (AL) McGuire (R) 7:15p 0-1 7.56 0-1 0-1 3.1 13.50 KEY: TEAM REC-Teams Record in games started by todays pitcher. THIS DATE IN BASEBALLJuly 7 1936: The NL won its “rst All-Star game 4-3 at Braves Field in Boston. 1937: Lou Gehrig drove in four runs with a home run and a double to pace the AL to an 8-3 victory over the NL in the All-Star game at Washingtons Grif“th Stadium. 1959: At Forbes Field in Pittsburgh, the “rst of two AllStar games played that season went to the NL, 5-4. The NL scored the tying and winning runs in the bottom of the eighth when Hank Aaron singled in a run and scored on a triple by Willie Mays. 1982: Harold Baines of Chicago hit three successive home runs, including a grand slam, to lead the White Sox to a 7-0 victory over the Detroit Tigers. 1998: Coors Field lived up to its billing as a hitters haven as the American League beat the Nationals 13-8 at Coors Field in the highest-scoring All-Star game in major league history. The 21 runs broke the record set in the ALs 11-9 win in 1954. 2006: Cleveland Indians designated hitter Travis Hafner became the “rst player in major league history to hit “ve grand slams before the All-Star break when he connected in the second inning of a 9-0 win over Baltimore. 2009: Alan Embree earned the win in Colorados 5-4 victory over Washington without throwing a pitch. He entered with two outs in the eighth and picked off Austin Kearns, who had singled off Joel Peralta. It was the “rst time a major leaguer had gotten a win without throwing a pitch since B.J Ryan for Baltimore at Detroit on May 1, 2003. 2011: Travis Hafner hit a grand slam in the bottom of the ninth inning to cap the Clevelands “ve-run rally for a 5-4 win over Toronto. 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; Benin tendi, Boston, 58; Ramirez, Cleveland, 58; 2 tied at 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; Mazara, Texas, 56; Ramirez, Cleve land, 56. HITS: Altuve, Houston, 116; Segura, Seattle, 112; Castellanos, Detroit, 106; Martinez, Boston, 104; Lindor, Cleveland, 103; Rosario, Minnesota, 102; Machado, Baltimore, 101; AJones, Baltimore, 97; Lowrie, Oakland, 97; 2 tied at 94. 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; Gallo, Texas, 21; Machado, Baltimore, 21; Stanton, New York, 21. STOLEN BASES: Gordon, Seattle, 22; Anderson, Chicago, 20; 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, 2.15; 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; Verlander, Houston, 154; Paxton, Seattle, 145; Severino, New York, 138; Morton, Houston, 133; Snell, Tampa Bay, 123; Kluber, Cleveland, 120; Berrios, Minnesota, 114. NATIONAL LEAGUE RUNS: Albies, Atlanta, 67; Blackmon, Colorado, 63; Pham, St. Louis, 59; Goldschmidt, Arizona, 58; Hernandez, Philadelphia, 58; Arenado, Colorado, 57; Baez, Chicago, 55; Bellinger, Los Angeles, 54; Freeman, Atlanta, 54; 2 tied at 53. RBI: Arenado, Colorado, 63; Suarez, Cincinnati, 63; Baez, Chicago, 61; Story, Colorado, 60; Gennett, Cincinnati, 58; Markakis, Atlanta, 58; Rizzo, Chicago, 58; Freeman, Atlanta, 57; Aguilar, Milwaukee, 56; Kemp, Los Angeles, 55. HITS: Markakis, Atlanta, 108; Gennett, Cincinnati, 105; Albies, Atlanta, 104; Castro, Miami, 102; Freeman, Atlanta, 101; Anderson, Miami, 97; Turner, Washington, 97; Arenado, Colorado, 96; Peraza, Cincinnati, 93; Story, Colorado, 93. 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, 15; Jankowski, San Diego, 14. 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.THURSDAYS GAMES American League Texas 7, Detroit 5 Houston 4, Chicago White Sox 3 Minnesota 5, Baltimore 2 Seattle 4, L.A. Angels 1 National League Washington 14, Miami 12 Milwaukee 7, Atlanta 2 San Diego 6, Arizona 3 St. Louis 11, San Francisco 2 SUNDAYS GAMES American League N.Y. Yankees at Toronto, 1:07 p.m. Oakland at Cleveland, 1:10 p.m. Texas at Detroit, 1:10 p.m. Baltimore at Minnesota, 2:10 p.m. Chicago White Sox at Houston, 2:10 p.m. Boston at Kansas City, 2:15 p.m. National League Miami at Washington, 1:35 p.m. Philadelphia at Pittsburgh, 1:35 p.m. Atlanta at Milwaukee, 2:10 p.m. Cincinnati at Chicago Cubs, 2:20 p.m. St. Louis at San Francisco, 4:05 p.m. San Diego at Arizona, 4:10 p.m. Interleague Tampa Bay at N.Y. Mets, 1:10 p.m. Colorado at Seattle, 4:10 p.m. L.A. Dodgers at L.A. Angels, 8:05 p.m.BASEBALL CALENDARJULY 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 meetings, Las Vegas. TOP TEN A MERICAN LEAGUE Player G AB R H Pct. Betts Bos 68 260 66 88 .338 Altuve Hou 89 349 57 116 .332 Segura Sea 81 337 60 112 .332 JMartinez Bos 83 318 60 104 .327 Simmons LAA 77 286 42 90 .315 MDuffy TB 70 277 26 87 .314 Trout LAA 88 304 67 94 .309 MMachado Bal 85 328 42 101 .308 Rosario Min 83 332 57 102 .307 Brantley Cle 74 301 45 92 .306 NATIONAL LEAGUE Player G AB R H Pct. Gennett Cin 84 320 52 105 .328 Almora ChC 80 253 46 83 .328 Markakis Atl 86 339 52 108 .319 Kemp LAD 82 264 39 84 .318 Arenado Col 81 308 57 96 .312 Realmuto Mia 63 252 42 78 .310 Suarez Cin 71 266 43 82 .308 BCrawford SF 84 296 38 91 .307 FFreeman Atl 86 331 54 101 .305 Dickerson Pit 77 287 35 87 .303 Through July 5

PAGE 46

The Sun / Saturday, July 7, 2018 www.yoursun.com SP Page 5 SCOREBOARD BASEBALLF lorida State League All Times Eastern North Division W L Pct. GB Lakeland (Tigers) 10 3 .769 „ Clearwater (Phillies) 9 5 .643 1 Daytona (Reds) 8 6 .571 2 Dunedin (Blue Jays) 8 6 .571 2 Tampa (Yankees) 7 7 .500 3 Florida (Braves) 5 9 .357 5 South Division W L Pct. GB Fort Myers (Twins) 8 7 .533 „ Palm Beach (Cardinals) 7 8 .467 1 Charlotte (Rays) 7 8 .467 1 St. Lucie (Mets) 6 7 .462 1 Jupiter (Marlins) 5 9 .357 2 Bradenton (Pirates) 5 10 .333 3 Fridays Games Charlotte 6, Clearwater 4 Florida 6, Palm Beach 5 Lakeland 4, Tampa 1 Dunedin at St. Lucie, ppd. Fort Myers 5, Bradenton 4 Daytona 8, Jupiter 0 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. Sundays Games Dunedin at St. Lucie, 12 p.m. Fort Myers at Bradenton, 1 p.m. Tampa at Lakeland, 1 p.m. Charlotte at Clearwater, 1 p.m. Florida at Palm Beach, 1 p.m. Jupiter at Daytona, 5:35 p.m. ODDS PREGAME.COM LINEMAJOR LEAGUE BASEBALL Today National LeagueFAVORITE LINE UNDERDOG LINE at Chicago -143 Cincinnati +133 at San Francisco -105 St. Louis -105 at Pittsburgh -123 Philadelphia +113 at Milwaukee -122 Atlanta +112 at Washington -310 Miami +280 at Arizona -165 San Diego +155American League at Minnesota -138 Baltimore +128 New York -185 at Toronto +170 at Houston -290 Chicago +260 Texas -117 at Detroit +107 at Cleveland -257 Oakland +227 Boston -185 at Kansas City +170 Tampa Bay -122 at New York +112 at Seattle -170 Colorado +158 Interleague LA Dodgers -163 at LA Angels +153Updated Odds Available at Pregame.comTRANSACTIONSBASEBALLMLB „ Granted New York Mets RHP Jenrry Mejia a conditional reinstatement the 2019 season. Suspended Chicago Cubs minor league RHP Oscar De La Cruz (Tennessee-SL) 80 games after testing p ositive for furosemide, a diuretic and masking agent, in violation of Major League Baseballs Joint Drug Prevention and Treatment Program.American LeagueBALTIMORE ORIOLES „ Reinstated RHP Dylan Bundy from the 10-day DL. Optioned RHP David Hess to Norfolk (IL). Reinstated INF Luis Sardias from the 60-day DL and assigned him outright to Norfolk. BOSTON RED SOX „ Signed RHPs Chase Shugart and Chris Machamer and LHP Gregorio Reyes. CLEVELAND INDIANS „ Activated RHP Carlos Carrasco from the 10-day DL. Designated RHP George Kontos for assignment. Acquired RHP James Hoyt from Houston for RHP Tommy Dejuneas and assigned Hoyt to Columbus (IL). MINNESOTA TWINS „ Reinstated INF-OF Taylor Motter from the 7-day DL and optioned him to Rochester (IL). NEW YORK YANKEES „ Recalled INF Tyler Wade from Scranton/Wilkes-Barre (IL). OAKLAND ATHLETICS „ Agreed to terms with C JJ Schw arz and RHP Joe Demers on minor league contracts. SEATTLE MARINERS „ Signed general manager Jerry Dipoto to a multiyear contract extension. TORONTO BLUE JAYS „ Signed SSs Michael Arias, Orelvis Martinez and Emmanuel Sanchez; LHPs Wilgenis Alvarado, Soenni Martinez and Yaifer Perdomo; INFs Willfrann Astudillo and Adrian Montero; OFs Amell Brazoban, Yeison Jimenez, Abner King, Daniel Oliva, Juan Pizarro and Gary David; UTLs Leonel Callez and Francisco Fajardo; RHPs Juanfer Castro, Jose Garcia, Jorman Gonzalez, Pedro Guzman, Yunior Lara, Juan Martinez, Bejardi Meza and Julian Valdez; Cs Javier DOrazio and Junior Ramos; and 2B Gustavo Gutierrez to minor league contracts.National LeagueCHICAGO CUBS „ Activated RHP Carl Edwards Jr. from of the 10-day DL. Optioned RHP Dillon Maples to Iowa (PCL). Activated LHP Rob Zastryzny from the 10-day DL and optioned him to Iowa. MIAMI MARLINS „ Signed LHP Andrew Miller to a minor league contract. MILWAUKEE BREWERS „ Placed LHP Brent Suter on the 10-day DL. Recalled RHP Aaron Wilkerson from Colorado Springs (PCL). Agreed to terms with SS Brice Turang on a minor league contract. PITTSBURGH PIRATES „ Recalled OF Jordan Luplow from Indianapolis (IL). Optioned RHP Clay Holmes to Bradenton (FSL). ST. LOUIS CARDINALS „ Announced the resignation of vice-president of communications Ron Watermon.Frontier LeagueGATEWAY GRIZZLIES „ Released C Cam Adams. LAKE ERIE CRUSHERS „ Released RHP Donny Murray. NORMAL CORNBELTERS „ Signed RHP Zach Kirby. RIVER CITY RASCALS „ Signed C James Morisano. SCHAUMBURG BOOMERS „ Released SS Tommy Anderson. TRAVERSE CITY BEACH BUMS „ Released OF Arby Fields.BASKETBALLNational Basketball AssociationLOS ANGELES LAKERS „ Signed G Rajon Rondo. NEW YORK KNICKS „ Signed F Mario Hezonja. ORLANDO MAGIC „ Signed G Isaiah Briscoe.FOOTBALLNational Football LeagueCLEVELAND BROWNS „ Placed OL Donald Stephenson on the reserve/retired list.HOCKEYNational Hockey LeagueCOLUMBUS BLUE JACKETS „ Signed F Anthony Duclair to a one-year contract. DALLAS STARS „ Signed C Jason Dickinson to a one-y ear cont ract. FLORIDA PANTHERS „ Agreed to terms with D Alexander Petrovic on a one-year contract. TORONTO MAPLE LEAFS „ Signed F Tyler Ennis to a one-year contract.ECHLWORCESTER RAILERS „ Signed D Connor Doherty to a one-year contract.SOCCERMajor League SoccerFC DALLAS „ Signed D Marquinhos Pedroso with targeted allocation money. NEW YORK RED BULLS „ Announced the resignation of coach Jesse Marsch. Promoted Chris Armas to coach.COLLEGESALVERNIA „ Named Megan Corrigan womens lacrosse coach. EMORY „ Named Katie Futcher womens golf coach. RUTGERS „ Named Anastasia Halbig and Michael Rosso assistant gymnastics coaches. 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, tieToday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 1Fridays GameUtah at Portland, lateToday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. 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 Friday At Nizhny Novgorod, RussiaFrance 2, Uruguay 0At Kazan, RussiaBelgium 2, Brazil 1Today At Samara, RussiaSweden vs. England, 10 a.m.At Sochi, RussiaRussia vs. Croatia, 2 p.m.SEMIFINALS Tuesday At St. Petersburg, RussiaFrance vs. Belgium, 2 p.m.Wednesday, July 11 At MoscowSweden-England winner vs. Russia-Croatia winner, 2 p.m.THIRD PLACE Saturday, July 14 At St. Petersburg, RussiaSemi“ nals losers, 10 a.m.WORLD CUP CHAMPIONSHIP Sunday, July 15 At MoscowSemi“ nals winners, 11 a.m.TENNISATP WORLD TOUR/WTA TOURWIMBLEDONFridays results from Wimbledon, at The All England Lawn Tennis & Croquet Club, London (seedings in parentheses):Mens Singles Second RoundAlexander Zverev, Germany, def. Taylor Fritz, United States, 6-4, 5-7, 6-7 (0), 6-1, 6-2Third RoundRoger Federer (1), Switzerland, def. JanLennard Struff, Germany, 6-3, 7-5, 6-2. Adrian Mannarino (22), France, def. Daniil Medvedev, Russia, 6-4, 6-3, 4-6, 5-7, 6-3. Gael Mon“ ls, France, def. Sam Querrey (11), United States, 5-7, 6-4, 6-4, 6-2. Kevin Anderson (8), South Africa, def. Philipp Kohlschreiber (25), Germany, 6-3, 7-5, 7-5. Mackenzie McDonald, United States, def. Guido Pella, Argentina, 6-4, 6-4, 7-6 (6). John Isner (9), United States, def. Radu Albot, Moldova, 6-3, 6-3, 6-4. Stefanos Tsitsipas (31), Greece, def. Thomas Fabbiano, Italy, 6-2, 6-1, 6-4. Milos Raonic (13), Candad vs. Dennis Novak, Austria, 7-6 (5), 4-6. 6-5, susp., darkness.Womens Singles Third Round Karolina Pliskova (7), Czech Republic, def. Mihaela Buzarnescu (29), Romania, 3-6, 7-6 (3), 6-1. Kiki Bertens (20), Netherlands, def. Venus Williams (9), United States, 6-2, 6-7 (5), 8-6. Julia Goerges (13), Germany, def. Barbora Strycova (23), Czech Republic, 7-6 (3), 3-6, 10-8. Donna Vekic, Croatia, def. Yanina Wickmayer, Belgium, 7-6 (2), 6-1. Serena Williams (25), United States, def. Kristina Mladenovic, France, 7-5, 7-6 (2). Evgeniya Rodina, Russia, def. Madison Keys (10), United States, 7-5, 5-7, 6-4. Camila Giorgi, Italy, def. Katerina Siniakova, Czech Republic, 3-6, 7-6 (6), 6-2. Ekaterina Makarova, Russia, def. Lucie Safarova, Czech Republic, 4-6, 6-4, 6-1.Mens Doubles First Round Federico Delbonis, Argentina and Miguel Angel Reyes-Varela, Mexico, def. Oliver Marach, Austria and Mate Pavic (1), Croatia, 4-6, 6-7 (3), 6-4, 7-5, 6-2. Bruno Soares, Brazil and Jamie Murray (5), Britain, def. Paolo Lorenzi, Italy and Albert Ramos-Vinolas, Spain, 7-5, 6-2, 6-1.Second RoundKen Skupski, Britain and Neal Skupski, Britain, def. Aisam Qureshi, Pakistan and Jean-Julien Rojer (9), Netherlands, 6-4, 6-4, 7-6 (2). Frederik Nielsen, Denmark and Joe Salisbury, Britain, def. Edouard Roger-Vasselin, France and Rohan Bopanna (12), India, 6-4, 7-6 (4), 2-1, ret. Robert Farah, Colombia and Juan Sebastian Cabal (6), Colombia, def. Roman Jebavy, Czech Republic and Andres Molteni, Argentina, 6-2, 6-4, 3-6, 6-0. Alexander Peya, Austria and Nikola Mektic (8), Croatia, def. Mirza Basic, BosniaHerzegovina and Dusan Lajovic, Serbia, 6-7 (1), 7-6 (3), 2-6, 6-3, 6-4. Robert Lindstedt, Sweden and Robin Haase, Netherlands, def. Antonio Sancic, Croatia and Andrei Vasilevski, Belarus, 7-6 (4), 6-1, 7-6 (3). Franko Skugor, Croatia and Dominic Inglot (15), Britain, def. Santiago Gonzalez, Mexico and Marcelo Demoliner, Brazil, 6-3, 4-6, 7-6 (5), 2-6, 6-2. Mike Bryan, United States and Jack Sock (7), United States, def. Matwe Middelkoop, Netherlands and Sander Arends, Netherlands, 6-7 (2), 6-1, 7-6 (3), 7-6 (4). Kevin Krawietz, Germany and Andreas Mies, Germany, def. Marcel Granollers, Spain and Pablo Cuevas (11), Uruguay, 6-3, 6-4, 7-6 (3). Jonathan Erlich, Israel and Marcin Matkowski, Poland, def. Lukasz Kubot, Poland and Marcelo Melo (2), Brazil, 6-7 (5), 6-4, 7-6 (4), 7-6 (8).Womens Doubles First Round Georgina Garcia Perez, Spain and Fanny Stollar, Hungary, def. Mandy Minella, Luxembourg and Anastasija Sevastova, Latvia, 6-1, 6-2.Second RoundKirsten Flipkens, Belgium and Monica Niculescu (13), Romania, def. Sachia Vickery, United States and So“ a Kenin, United States, 6-2, 1-6, 6-4. Abigail Spears, United States and Alicja Rosolska, Poland, def. Peng Shuai, China and Latisha Chan (5), Taiwan, 6-4, 6-4. Hsieh Su-Wei, Taiwan and Lucie Hradecka (14), Czech Republic, def. Veronika Kudermetova, Russia and Aryna Sabalenka, Belarus, 4-6, 6-4, 6-3. Tatjana Maria, Germany and Heather Watson, Britain, def. Anna-Lena Groenefeld, Germany and Raquel Atawo (11), United States, 6-3, 6-1. Christina McHale, United States and Jelena Ostapenko, Latvia, def. Zhaoxuan Yang, China and Chan Hao-Ching (7), Taiwan, 6-3, 6-2. Demi Schuurs, Netherlands and Elise Mertens (8), Belgium, def. Vera Zvonareva, Russia and Ekaterina Makarova, Russia, 6-4, 6-4. Xu Yifan China and Gabriela Dabrowski (6), Canada, def. Shuko Aoyama, Japan and Jennifer Brady, United States, 6-1, 4-6, 6-3. Katarina Srebotnik, Slovenia and Vania King, United States, def. Han Xinyun, China and Luksika Kumkhum, Thailand, 6-3, 3-6, 6-3.Mixed Doubles First RoundArtem Sitak, New Zealand and Lyudmyla Kichenok, Ukraine, def. Leonardo Mayer, Argentina and Maria Irigoyen, Argentina, 6-4, 7-5. Harriet Dart, Britain and Jay Clarke, Britain, def. Robert Lindstedt, Sweden and Yang Zhaoxuan, China, 4-6, 6-1, 6-4. Nadiia Kichenok, Ukraine and Marcus Daniell, New Zealand, def. Shuko Aoyama, Japan and Hugo Nys, France, 7-5, 6-7 (4), 8-6. Robin Haase, Netherlands and Kirsten Flipkens, Belgium, def. Franko Skugor, Croatia and Vania King, United States, 6-4, 7-6 (3). James Cerretini, United States and Renata Voracova, Czech Republic, def. John-Patrick Smith, Australia and Daria Gavrilova, Australia, 7-6 (5), 6-7 (4), 6-2. Mike Bryan, United States and Bethanie MattekSands, United States, def. Philipp Oswald, Austria and Xenia Knoll, Switzerland, 6-4, 6-4. Ken Skupski, Britain and Naomi Broady, Britain, def. Katy Dunne, Britain and Joe Salisbury, Britain, 7-5, 7-5. Fabrice Martin, France and Raluca-Ioana Olaru, Romania, def. Ashleigh Barty, Australia and Thanasi Kokkinakis, Australia, 6-7 (10), 7-6 (2), 9-7. Anastassia Rodionova, Australia and Andrei Vasilevski, Belarus, def. Katie Boulter, Britain and Luke Bambridge, Britain, 7-6 (4), 7-6 (7). Aisam Qureshi, Pakistan and Arantxa Parra Santonja, Spain, def. Andres Molteni, Argentina and Makoto Ninomiya, Japan, 6-3, 6-2. Nicolas Mahut, France and Elina Svitolina, Ukraine, def. Santiago Gonzalez, Mexico and Raquel Atawo, United States, 7-6 (4), 7-6 (3). Ken Skupski, Britain and Anna Smith, Britain, def. Nicholas Monroe, United States and Oksana Kalashnikova, Georgia, 6-1, 6-7 (3), 7-5. Sloane Stephens, United States and Jack Sock, United States, def. Samantha Stosur, Australia and Dominic Inglot, Britain, 6-2, 6-3. Zhang Shuai, China and John Peers, Australia, def. Hans Podlipnik, Chile and Lidziya Marozava, Belarus, 6-4, 6-3.AUTO RACINGNASCAR MONSTER ENERGY CUPCOKE ZERO SUGAR 400Fridays qualifying for todays race at Daytona International Speedway, Daytona Beach, Fla.(Car number in parentheses)1. (9) Chase Elliott, Chevrolet, 194.045 mph 2. (88) Alex Bowman, Chevrolet, 193.046 3. (2) Brad Keselowski, Ford, 192.802 4. (48) Jimmie Johnson, Chevrolet, 192.361 5. (4) Kevin Harvick, Ford, 192.345 6. (17) Ricky Stenhouse Jr., Ford, 192.164 7. (31) Ryan Newman, Chevrolet, 191.812 8. (34) Michael McDowell, Ford, 191.669 9. (14) Clint Bowyer, Ford, 191.445 10. (3) Austin Dillon, Chevrolet, 191.298 11. (22) Joey Logano, Ford, 191.152 12. (12) Ryan Blaney, Ford, 190.981 13. (78) Martin Truex Jr., Toyota, 191.209 14. (42) Kyle Larson, Chevrolet, 191.140 15. (18) Kyle Busch, Toyota, 190.913 16. (62) Brendan Gaughan, Chevrolet, 190.900 17. (11) Denny Hamlin, Toyota, 190.876 18. (24) William Byron, Chevrolet, 190.868 19. (13) Ty Dillon, Chevrolet, 190.832 20. (6) Trevor Bayne, Ford, 190.819 21. (38) David Ragan, Ford, 190.634 22. (43) Bubba Wallace, Chevrolet, 190.565 23. (41) Kurt Busch, Ford, 190.396 24. (47) AJ Allmendinger, Chevrolet, 190.339 25. (37) Chris Buescher, Chevrolet, 190.042 26. (10) Aric Almirola, Ford, 190.034 27. (1) Jamie McMurray, Chevrolet, 189.777 28. (95) Kasey Kahne, Chevrolet, 189.649 29. (20) Erik Jones, Toyota, 189.434 30. (21) Paul Menard, Ford, 189.203 31. (32) Matt DiBenedetto, Ford, 188.336 32. (19) Daniel Suarez, Toyota, 188.001 33. (15) Ross Chastain, Chevrolet, 187.371 34. (7) Jeffrey Earnhardt, Chevrolet, 187.324 35. (96) DJ Kennington, Toyota, 186.312 36. (00) Joey Gase, Chevrolet, 185.361 37. (99) Landon Cassill, Chevrolet, 185.033 38. (72) Corey LaJoie, Chevrolet, 184.976 39. (51) Ray Black II, Chevrolet, 183.146 40. (23) JJ Yeley, Toyota, 182.730Failed to qualify41. (92) Timothy Peters, Ford, 181.068NASCAR XFINITYCOCA-COLA FIRECRACKER 250Friday qualifying for Fridays night race at Daytona International Speedway, Daytona Beach, Fla. Lap length: 2.5 miles(Car number in parentheses)1. (18) Ryan Preece, Toyota, 2018 Owner Points 1st. 2. (22) Ryan Blaney, Ford, 2018 Owner Points 2nd. 3. (00) Cole Custer, Ford, 2018 Owner Points 3rd. 4. (21) Daniel Hemric, Chevrolet, 2018 Owner Points 4th. 5. (1) Elliott Sadler, Chevrolet, 2018 Owner Points 5th. 6. (20) Christopher Bell, Toyota, 2018 Owner Points 6th. 7. (42) Kyle Larson, Chevrolet, 2018 Owner Points 7th. 8. (9) Tyler Reddick, Chevrolet, 2018 Owner Points 8th. 9. (7) Justin Allgaier, Chevrolet, 2018 Owner Points 9th. 10. (19) Brandon Jones, Toyota, 2018 Owner Points 10th. 11. (23) Chase Elliott, Chevrolet, 2018 Owner Points 11th. 12. (11) Ryan Truex, Chevrolet, 2018 Owner Points 12th. 13. (2) Matt Tifft, Chevrolet, 2018 Owner Points 13th. 14. (3) Shane Lee, Chevrolet, 2018 Owner Points 14th. 15. (16) Ryan Reed, Ford, 2018 Owner Points 15th. 16. (4) Ross Chastain, Chevrolet, 2018 Owner Points 16th. 17. (5) Michael Annett, Chevrolet, 2018 Owner Points 17th. 18. (39) Ryan Sieg, Chevrolet, 2018 Owner Points 18th. 19. (51) Jeremy Clements, Chevrolet, 2018 Owner Points 19th. 20. (35) Joey Gase, Chevrolet, 2018 Owner Points 21st. 21. (36) Alex Labbe, Chevrolet, 2018 Owner Points 22nd. 22. (0) Garrett Smithley, Chevrolet, 2018 Owner Points 23rd. 23. (60) Austin Cindric, Ford, 2018 Owner Points 24th. 24. (8) Caesar Bacarella, Chevrolet, 2018 Owner Points 25th. 25. (38) JJ Yeley, Chevrolet, 2018 Owner Points 27th. 26. (78) Blake Jones, Toyota, 2018 Owner Points 28th. 27. (52) David Starr, Chevrolet, 2018 Owner Points 30th. 28. (90) Josh Williams, Chevrolet, 2018 Owner Points 31st. 29. (01) Vinnie Miller, Chevrolet, 2018 Owner Points 32nd. 30. (76) Spencer Boyd, Chevrolet, 2018 Owner Points 33rd. 31. (93) Jeff Green, Chevrolet, Series Champion. 32. (15) BJ McLeod, Chevrolet, 2018 Owner Attempts 15 34th. 33. (45) Josh Bilicki, Toyota, 2018 Owner Attempts 15 35th. 34. (55) Brandon Hightower, Toyota, 2018 Owner Attempts 15 38th. 35. (40) Chad Finchum, Toyota, 2018 Owner Attempts 15 39th. 36. (66) Timmy Hill, Toyota, 2018 Owner Attempts 15 40th. 37. (74) Mike Harmon, Chevrolet, 2018 Owner Attempts 15 43rd. 38. (61) Kaz Grala, Ford, 2018 Owner Attempts 5. 39. (99) Ray Black II, Toyota, 2018 Owner Attempts 2. 40. (24) Justin Haley, Chevrolet, Random Draw. NHRA MELLO YELLO DRAG RACINGNEW ENGLAND NATIONALSFridays qualifying at New England Dragway Epping, N.H. Qualifying will continue today for Sundays “ nal eliminations.Top Fuel1. Leah Pritchett, 3.742 seconds, 324.51 mph. 2. Tony Schumacher, 3.744, 330.31. 3. Steve Torrence, 3.756, 327.66. 4. Brittany Force, 3.775, 316.60. 5. Clay Millican, 3.778, 328.14. 6. Dom Lagana, 3.781, 326.16. 7. Scott Palmer, 3.803, 323.97. 8. Terry McMillen, 3.872, 317.05. 9. Doug Kalitta, 3.874, 303.64. 10. Shawn Reed, 3.895, 320.81. 11. Mike Salinas, 4.353, 185.05. 12. Dan Mercier, 4.530, 173.92. 13. Jim Maroney, 4.826, 153.51. 14. Audrey Worm, 5.791, 111.38. 15. Richie Crampton, 6.040, 103.44. 16. Antron Brown, 6.500, 104.50.Funny Car1. Matt Hagan, Dodge Charger, 3.932, 322.04. 2. Jack Beckman, Charger, 3.956, 320.20. 3. Shawn Langdon, Toyota Camry, 3.976, 321.42. 4. Ron Capps, Charger, 3.978, 320.89. 5. Robert Hight, Chevy Camaro, 3.979, 324.44. 6. John Force, Camaro, 3.988, 324.75. 7. J.R. Todd, Camry, 4.021, 319.67. 8. Tommy Johnson Jr., Charger, 4.023, 322.58. 9. Cruz Pedregon, Camry, 4.044, 314.09. 10. Courtney Force, Camaro, 4.261, 217.39. 11. Jeff Diehl, Camry, 4.316, 289.45. 12. Tim Wilkerson, Ford Mustang, 4.885, 158.87. 13. Bob Tasca III, Mustang, 5.917, 112.97. 14. Jim Campbell, Charger, 7.633, 84.76. 15. Jonnie Lindberg, Mustang, 7.793, 82.40. 16. Mike Smith, Dodge Stratus, 12.225, 102.11. Not Quali“ ed: 17. Terry Haddock, 12.290, 49.11.Pro Stock1. Greg Anderson, Chevy Camaro, 6.517, 211.73. 2. Vincent Nobile, Camaro, 6.528, 211.20. 3. Erica Enders, Camaro, 6.535, 211.03. 4. Alex Laughlin, Camaro, 6.546, 210.50. 5. Bo Butner, Camaro, 6.546, 209.95. 6. Tanner Gray, Camaro, 6.547, 210.70. 7. Jeg Coughlin, Camaro, 6.548, 211.66. 8. Drew Skillman, Camaro, 6.553, 211.56. 9. Matt Hartford, Camaro, 6.560, 210.60. 10. Jason Line, Camaro, 6.566, 209.88. 11. Chris McGaha, Camaro, 6.588, 209.59. 12. Kenny Delco, Camaro, 6.604, 208.94. 13. John Gaydosh Jr, Chevrolet Camaro, 6.623, 208.04. 14. Fernando Cuadra, Camaro, 6.627, 209.26. 15. Alan Prusiensky, Dodge Dart, 6.671, 204.57. 16. Val Smeland, Camaro, 7.224, 148.35.GOLFPGA TOURA MILITARY TRIBUTE AT THE GREENBRIERFriday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) SECOND ROUND Kelly Kraft 64-63„127 Anirban Lahiri 67-61„128 Webb Simpson 61-67„128 Jason Kokrak 65-64„129 Whee Kim 62-68„130 Harold Varner III 66-64„130 Sam Saunders 68-63„131 Tyler Duncan 68-64„132 Kevin Na 69-63„132 Joaquin Niemann 63-69„132 Austin Cook 66-66„132 Xander Schauffele 66-66„132 Ollie Schniederjans 66-66„132 Billy Hurley III 66-66„132 Joel Dahmen 67-65„132 Ryan Armour 67-66„133 Brandt Snedeker 66-67„133 Jamie Lovemark 67-66„133 Scott Stallings 70-63„133 Tom Hoge 66-67„133 Steve Wheatcroft 66-67„133 J.J. Spaun 68-65„133 Ryan Moore 66-67„133 Nick Watney 69-65„134 David Lingmerth 66-68„134 Kevin Chappell 66-68„134 Wesley Bryan 69-65„134 Tony Finau 67-67„134 Chad Campbell 65-69„134 Jim Furyk 68-66„134 Bubba Watson 68-66„134 Keegan Bradley 65-69„134 George McNeill 71-64„135 David Hearn 68-67„135 J.J. Henry 65-70„135 William McGirt 69-66„135 Phil Mickelson 66-69„135 Kevin Kisner 69-66„135 Lanto Grif“ n 69-66„135 Bronson Burgoon 67-68„135 Steve Marino 67-68„135 Fabin Gmez 67-68„135 Robert Streb 66-69„135 Abraham Ancer 67-68„135 Cameron Percy 67-68„135 Jonathan Randolph 67-68„135 Corey Conners 67-69„136 Alex Cejka 68-68„136 Keith Mitchell 69-67„136 Peter Malnati 67-69„136 Brian Harman 67-69„136 Johnson Wagner 68-68„136 Talor Gooch 69-67„136 Stephan Jaeger 66-70„136 Richy Werenski 71-65„136 Charles Howell III 68-68„136 Mackenzie Hughes 69-67„136 Brian Gay 70-66„136 Tyrone Van Aswegen 68-68„136 Trey Mullinax 71-66„137 Zac Blair 68-69„137 J.T. Poston 69-68„137 Vijay Singh 69-68„137 Russell Henley 68-69„137 Nick Taylor 71-66„137 Brandon Harkins 72-65„137 C.T. Pan 71-66„137 Rory Sabbatini 69-68„137 John Peterson 68-69„137 Roberto Daz 70-67„137 Denny McCarthy 67-70„137 Scott Brown 70-67„137 Scott Piercy 70-67„137 Blayne Barber 67-70„137 Ben Silverman 68-69„137 Rob Oppenheim 71-66„137 Brett Stegmaier 67-70„137LPGA TOURTHORNBERRY CREEK CLASSICFridays leaders at Thornberry Creek at Oneida, Oneida, Wis. Purse: $2 million. Yardage: 6,624; Par: 72 (36-36) (a-denotes amateur) SECOND ROUND Sei Young Kim 63-65-128 Yu Liu 69-63-132 In Gee Chun 67-66-133 Amy Yang 67-66-133 Mariah Stackhouse 66-67-133 Emma Talley 65-68-133 Katherine Kirk 62-71-133 Brittany Altomare 68-66-134 Chella Choi 68-66-134 Anna Nordqvist 67-67-134 Lydia Ko 69-66-135 Mi Jung Hur 69-66-135 Jin Young Ko 68-67-135 Bronte Law 67-68-135 Mo Martin 67-68-135 Jodi Ewart Shadoff 66-69-135 Georgia Hall 66-69-135 Dani Holmqvist 66-69-135 Ariya Jutanugarn 66-69-135 Carlota Ciganda 65-70-135 Sandra Gal 65-70-135 Ryann OToole 70-66-136 Mel Reid 69-67-136 Thidapa Suwannapura 69-67-136 Aditi Ashok 69-67-136 Maria Torres 67-69-136 Austin Ernst 65-71-136 Brittany Marchand 64-72-136 Megan Khang 64-72-136 Amy Olson 69-68-137 Nasa Hataoka 69-68-137 Nicole Broch Larsen 68-69-137 Minjee Lee 68-69-137 Catriona Matthew 68-69-137 Brianna Do 68-69-137 Brittany Lang 68-69-137 Lindy Duncan 67-70-137 Perrine Delacour 67-70-137 Sherman Santiwiwatthanaphong 67-70-137 Christina Kim 66-71-137 Wichanee Meechai 66-71-137 Charley Hull 71-67-138 Sophia Popov 71-67-138 Hee Young Park 70-68-138 Moriya Jutanugarn 69-69-138 Mirim Lee 69-69-138 Jane Park 69-69-138 Kassidy Teare 69-69-138 Tiffany Joh 69-69-138 Kim Kaufman 69-69-138 Camilla Lennarth 68-70-138 Gaby Lopez 68-70-138 Jenny Shin 68-70-138 Giulia Molinaro 68-70-138 Maddie McCrary 67-71-138 Jennifer Song 66-72-138 Ayako Uehara 65-73-138 Dori Carter 71-68-139 Lauren Kim 71-68-139 Emily Pedersen 70-69-139 Rebecca Artis 70-69-139 Pornanong Phatlum 69-70-139 Lee-Anne Pace 68-71-139 Annie Park 68-71-139 Jennifer Hahn 67-72-139 Mina Harigae 73-67-140 Hyo Joo Kim 72-68-140 Cheyenne Woods 72-68-140 Nanna Koerstz Madsen 72-68-140 Mariajo Uribe 71-69-140 Celine Boutier 69-71-140 Benyapa Niphatsophon 69-71-140 Wei-Ling Hsu 68-72-140 Laura Davies 68-72-140 Laetitia Beck 68-72-140 Azahara Munoz 66-74-140 Peiyun Chien 65-75-140 Brooke M. Henderson 65-75-140EUROPEAN TOURDUBAI DUTY FREE IRISH OPENFridays leaders at Ballylif“ n GC, Donegal, Ireland; Purse: $7 million. Yardage: 7,462; Par: 72 (35-37) SECOND ROUND Ryan Fox, New Zealand 67-69„136 Matthieu Pavon, France 68-68„136 Erik Van Rooyen, South Africa 71-65„136 Joakim Lagergren, Sweden 69-68„137 Danny Willett, England 68-70„138 Zander Lombard, South Africa 70-68„138 Sam Hors“ eld, England 69-69„138 Lee Westwood, England 68-71„139 Peter Uihlein, United States 70-70„140 Russell Knox, Scotland 71-69„140 Christiaan Bezuidenhout, S.Africa 72-68„140 Dean Burmester, South Africa 71-70„141 Thorbjorn Olesen, Denmark 72-69„141 Matthew Nixon, England 72-69„141 Raphael Jacquelin, France 71-70„141 Jorge Campillo, Spain 70-71„141 Ashley Chesters, England 68-73„141 Yusaku Miyazato, Japan 69-71„141 Chris Wood, England 70-71„141 ALSO Julian Suri, United States 76-67„143 Rory McIlroy, Scotland 70-73„143 Jon Rahm, Spain 74-69„143 MISSED CUT Padraig Harrington, Ireland 68-78„146 Rafa Cabrera-Bello, Spain 76-71„147 David Lipsky, United States 73-76„149 Daniel Im, United States 80-70„150 Chase Koepka, United States 78-81„159WEB.COM TOURLECOM HEALTH CHALLENGEFridays leaders at Peekn Peak Resort (Upper Course), Findley Lake, N.Y. Purse: $600,000. Yardage: 7,058; Par: 72 (36-36) SECOND ROUND Dudley Hart 68-65„133 Hank Lebioda 68-65„133 Sebastin Muoz 64-69„133 Trevor Cone 68-66„134 Jim Herman 69-66„135 Cameron Champ 64-71„135 Nelson Ledesma 68-67„135 Jamie Arnold 70-66„136 Rhein Gibson 67-69„136 Kramer Hickok 66-70„136 Anders Albertson 70-66„136 Tim Wilkinson 67-69„136 Kyle Jones 67-69„136 Carlos Ortiz 67-69„136 Steven Ihm 67-69„136 Sebastian Cappelen 68-68„136 Brock Mackenzie 69-68„137 Tom Whitney 67-70„137 Mark Blake“ eld 66-71„137 Sungjae Im 70-67„137 Chris Naegel 70-67„137 Stephen Gangluff 71-66„137 Daniel Mazziotta 67-70„137 Max Homa 69-69„138 Andres Gonzales 68-70„138 Roger Sloan 67-71„138 Jordan Niebrugge 67-71„138 Ryan Brehm 71-67„138 Chase Wright 68-70„138 Henrik Norlander 67-71„138 Erik Barnes 68-70„138 Carlos Sainz Jr 70-68„138 Brian Campbell 70-68„138 Michael Hebert 69-69„138 Dan McCarthy 68-70„138 Bhavik Patel 66-72„138 a-Brandon Wu 69-69„138 Mark Hubbard 69-70„139 Seth Reeves 69-70„139 Oscar Fraustro 65-74„139 Michael Johnson 72-67„139 Tag Ridings 70-69„139 Brian Richey 68-71„139 Seth Fair 69-70„139 Willy Wilcox 68-71„139 Jos de J. Rodrguez 69-70„139 Joseph Bramlett 69-70„139 Andrew Svoboda 70-69„139 Chris Baker 70-69„139 Max Rottluff 70-69„139 Max Marsico 69-71„140 Rafael Campos 72-68„140 Mark Baldwin 73-67„140 Jimmy Gunn 72-68„140 Maverick McNealy 71-69„140 Doug Letson 72-68„140 Patrick Newcomb 71-70„141 Johnny Ruiz 73-68„141 Robby Shelton 69-72„141 Jared Wolfe 70-71„141 Ben Taylor 69-72„141 Adam Long 70-71„141 Brandon Matthews 71-70„141 Sepp Straka 67-74„141 Kevin Stadler 72-69„141 Seann Harlingten 71-70„141 Vince Covello 71-70„141 Josh Teater 70-71„141 Connor Arendell 70-71„141 Brad y Schnell 69-72„141 Chad Ramey 70-71„141 Mike Van Sickle 71-70„141PRO BASKETBALLWNBAAll times EasternEASTERN C ONFERENCE W L PCT GB Washington 11 6 .647 „ Connecticut 10 8 .556 1 Atlanta 8 9 .471 3 Chicago 6 12 .333 5 New York 5 13 .278 6 Indiana 2 17 .105 10WESTERN CONFERENCE W L PCT GBPhoenix 14 5 .737 „ Seattle 14 5 .737 „ Los Angeles 12 7 .632 2 Minnesota 11 7 .611 2 Dallas 9 8 .529 4 Las Vegas 7 12 .368 7Thursdays GamesDallas 90, Indiana 63 Washington 86, New York 67 Minnesota 83, Los Angeles 72 Phoenix 84, Connecticut 77 Las Vegas 84, Chicago 80Fridays GameSeattle 95, Atlanta 86Todays GamesWashington at Los Angeles, 7 p.m. Minnesota at Chicago, 8:30 p.m. Connecticut at Las Vegas, 10:30 p.m.Sundays GamesDallas at New York, 3 p.m. Phoenix at Atlanta, 3 p.m. Washington at Seattle, 7 p.m.CYCLINGTOUR DE FRANCE STAGESToday „ Stage 1: Noirmoutier-en-lIle„ Fontenay-le-Comte, ” at (201km-124.9 miles) Sunday „ Stage 2: Mouilleron-SaintGermain„La Roche-sur-Yon, ” at (182.5-113.4) Monday „ Stage 3: Cholet„Cholet, team time trial (35.5-22.1) Tuesday „ Stage 4: La Baule„Sarzeau, ” at (195-121.2) July 11 „ Stage 5: Lorient„Quimper, hilly (204.5-127.1) July 12 „ Stage 6: Brest„Mur de Bretagne Guerledan, hilly (181-112.5) July 13 „ Stage 7: Fougeres„Chartres, ” at (231-143.5) July 14 „ Stage 8: Dreux„Amiens Metropole, ” at (181-112.5) July 15 „ Stage 9: Arras Citadelle„Roubaix, hilly (156.5-97.2) July 16 „ Rest: Annecy July 17 „ Stage 10: Annecy„Le GrandBornand, high mountain (158.5-98.5) July 18 „ Stage 11: Albertville„La Rosiere Espace San Bernardo, high mountain (108.5-67.4) July 19 „ Stage 12: Bourg-Saint-Maurice les Arcs„Alpe dHuez, high mountain (175.5-109.1) July 20 „ Stage 13: Bourg dOisans„Valence, ” at (169.5-105.3) July 21 „ Stage 14: Saint-Paul-TroisChateaux„Mende, hilly (188-116.8) July 22 „ Stage 15: Millau„Carcassonne, hilly (181.5-112.8) July 23 „ Rest: Carcassonne July 24 „ Stage 16: Carcassonne„Bagneresde-Luchon, mountain (218-135.5) July 25 „ Stage 17: Bagneres-de-Luchon„ Saint-Lary-Soulan, high mountain (65-40.4) July 26 „ Stage 18: Trie-sur-Baise„Pau, ” at (171-106.3) July 27 „ Stage 19: Lourdes„Laruns, high mountain (200.5-124.6) July 28 „ Stage 20: Saint-Pee-sur-Nivelle„ Espelette, individual time trial (31-19.3) July 29 „ Stage 21: Houilles„Paris ChampsElysees, ” at (116-72.1) Total „ 3,351 kilometers, 2082 milesPRO FOOTBALLNFLTRAINING CAMP REPORTING DATESRookie and veteran reporting datesAMERICAN FOOTBALL CONFERENCEBALTIMORE RAVENS „ Under Armour Performance Center, Owings Mills, Md. (rookies: July 11; veterans: July 18) BUFFALO BILLS „ St. John Fisher College, Pittsford, N.Y. (both July 25) CINCINNATI BENGALS „ Paul Brown Stadium, Cincinnati (July 23; July 25) CLEVELAND BROWNS „ Browns Training Complex, Berea, Ohio (both July 25) DENVER BRONCOS „ UCHealth Training Center, Englewood, Colo. (July 24; July 27) HOUSTON TEXANS „ The Greenbrier, White Sulphur Springs, W.Va. (both July 25) INDIANAPOLIS COLTS „ Indiana Farm Bureau Football Center (July 22; July 25) JACKSONVILLE JAGUARS „ Florida Blue Health & Wellness Practice Fields, Jacksonville, Fla. (July 18; July 25) KANSAS CITY CHIEFS „ Missouri Western State, St. Joseph, Mo. (July 22, July 25) LOS ANGELES CHARGERS „ Jack Hammett Sports Complex, Costa Mesa, Calif. (both July 27) MIAMI DOLPHINS „ Baptist Health Training Facility, Davie, Fla. (July 18; July 25) NEW ENGLAND PATRIOTS „ Gillette Stadium, Foxborough, Mass. (July 22, July 25) NEW YORK JETS „ Atlantic Health Jets Training Center, Florham Park, N.J. (July 24; July 26) OAKLAND RAIDERS „ Napa Valley Marriott, Napa, Calif. (July 23; July 26) PITTSBURGH STEELERS „ Saint Vincent College, Latrobe, Pa. (July 24; July 25) TENNESSEE TITANS „ St. Thomas Sports Park, Nashville, Tenn. (July 22; July 25)NATIONAL FOOTBALL CONFERENCEARIZONA CARDINALS „ University of Phoenix Stadium, Glendale, Ariz. (July 22; July 27) ATLANTA FALCONS „ Falcons Training Facility, Flowery Branch, Ga. (July 23; July 26) CAROLINA PANTHERS „ Wofford College, Spartanburg, S.C. (both July 25) CHICAGO BEARS „ Olivet Nazarene, Bourbonnais, Ill. (July 16; July 19) DALLAS COWBOYS „ Marriott Residence Inn, Oxnard, Calif. (both July 25) DETROIT LIONS „ Lions Training Facility, Allen Park, Mich. (July 19, July 26) GREEN BAY PACKERS „ St. Norbert College, De Pere, Wis. (both July 25) LOS ANGELES RAMS „ UC Irvine, Irvine, Calif. (July 23, July 25) MINNESOTA VIKINGS „ TCO Performance Center, Eagan, Minnesota. (July 24; July 27) NEW ORLEANS SAINTS „ New Orleans Saints Training Facility, Metairie, La. (July 18, July 25) NEW YORK GIANTS „ Quest Diagnostics Training Center, East Rutherford, N.J. (July 22; July 25) PHILADELPHIA EAGLES „ NovaCare Complex, Philadelphia (both July 25) SAN FRANCISCO 49ERS „ SAP Performance Facility, Santa Clara, Calif. (both July 25) SEATTLE SEAHAWKS „ Virginia Mason Athletic Center, Renton, Wash. (both July 25) TAMPA BAY BUCCANEERS „ One Buccaneer Place, Tampa, Fla. (July 23, July 25) WASHINGTON REDSKINS „ Bon Secours Training Center, Richmond, Va. (both July 25)CANADIAN FOOTBALL LEAGUEAll times Eastern EAST DIVISION W L T PTS PF PA Hamilton 2 2 0 4 96 84 Montreal 1 2 0 2 43 95 Ottawa 1 1 0 2 54 41 Toronto 0 2 0 0 26 68 WEST DIVISION W L T PTS PF PA Calgary 3 0 0 6 93 35 Edmonton 2 1 0 4 95 90 Saskatchewan 2 2 0 4 79 95 B.C. 1 1 0 2 44 51 Winnipeg 1 2 0 2 103 74Thursdays GameSaskatchewan 18, Hamilton 13Fridays GameOttawa at Montreal, lateTodays GamesEdmonton at Toronto, 5:30 p.m. BC at Winnipeg, 8:30 p.m.Thursday, July 12Calgary at Ottawa, 7:30 p.m.Friday, July 13Toronto at Edmonton, 9 p.m.Saturday, July 14Winnipeg at BC, 10 p.m.

PAGE 47

Page 6 SP www.yoursun.com Saturday, July 7, 2018 / The Sunme, saying it over and over, and Im hearing it everywhere all week.Ž Sure enough, race fans on social media parodied the call and slide jobŽ was used as a voice over for other memorable moments in sports. At Daytona, fans cried out slide jobŽ and they clamored on Twitter for a business to produce T-shirts with Earnhardts image and the quote. Earnhardt could only laugh at the hoopla his excited cries created in a sport desperate for any kind of feel-good buzz. It was exactly what NBC Sports counted on when it hired the outspoken and folksy Earnhardt, a two-time Daytona 500 champion, to work the booth this year. Take a walk around Daytona and its clear the biggest star in the sagging sport is still Earnhardt „ who retired at the end of last season on the heels of his 15th straight most popular driver award. The Daytona fan zone has a billboard-sized ad promoting itself as The World Center of RacingŽ on the same wall as a close-up image of Earnhardt wearing a headset with the caption, Same Dale. New View.Ž Earnhardts presence looms large in a sport that has failed to create any new stars anywhere nearly as popular as the driver who inspired Junior Nation.Ž He hosted a Q&A with drivers such as Austin Dillon and Denny Hamlin in the fan zone before Friday nights qualifying runs. Hes like the John Madden of racing,Ž NBC analyst and former crew chief, Steve Letarte, said. Hold the turducken. It was only one race and even Earnhardt conceded the call wasnt quite ready to join the pantheon of Holy Cow!Ž and Whoa, Nelly!Ž in enduring catchphrases in broadcast history. I dont know that thats a catchphrase because I dont know that you can just work it in any time,Ž Earnhardt said. That was just a natural reaction to what I was seeing. Thats what my bosses asked me to do, say what I was thinking.Ž Earnhardt is a bit of a NASCAR everyman, and called the action in much the same way a couple of buddies might see it over a couple of beers at a bar. But fresh off the track, Earnhardt had the experience necessary to describe first-person action for fans at home. Down the front straightaway, theres another bump coming into turn 1,Ž Earnhardt said, looking at the view of an in-car camera. You feel it right THERE (as the car jiggled). Its like driving off a set of stairs. Its not a dip. Its really a ledge.Ž Sam Flood, the NBC Sports executive who hired Earnhardt, said his only advice for the former driver was to simply be himself. Earnhardt had some broadcast experience as the host of his own podcast and found the tip easy to follow. And the number of remaining top-10 seeds is down to two after No. 9 Venus and No. 10 Madison Keys „ beaten 7-5, 5-7, 6-4 Friday by Evgeniya Rodina, a qualifier ranked only 120th „ were sent home. Only No. 1 Simona Halep, who plays her third-round match Saturday, and No. 7 Karolina Pliskova, a 3-6, 7-6 (3), 6-1 winner against No. 29 Mihaela Buzarnescu „ are still around from the top 10. The men have had some upsets, too, but far fewer, and eight-time champion Roger Federer continued his easy progress through the draw by running his Wimbledon streak to 29 consecutive sets. No. 8 Kevin Anderson and No. 9 John Isner „ the highest-ranked American man, hed never before reached the fourth round at the grass-court major „ won in straight sets, while No. 11 Sam Querrey of the U.S. was eliminated 5-7, 6-4, 6-4, 6-2 by Gael Monfils of France. Isner next plays No. 31 Stefanos Tsitsipas, the first Greek man into the round of 16 at a Grand Slam tournament in the 50-year professional era. Serena was seeded 25th by the All England Club, a bump from her current ranking of 181st, a spot owing to her time away from the game. This is only the fourth tournament of her return after giving birth last September. It all adds up to an easier path for Serena, who couldnt possibly face a seeded player earlier than the semifinals. Next up for her on Monday is Rodina in a matchup between two mothers. Plenty of players look up to her. Plenty are in awe when they stand on the other side of a net from her. Plenty do whatever they can to try to beat her, knowing itll take something special to do that. I mean, it just gives even more props to her, honestly,Ž said Keys, the U.S. Open runner-up last year and a French Open semifinalist last month. Brazil midfielder Fernandinhos trailing right arm inadvertently helped Belgium captain Vincent Kompanys header land in his own net in the 13th minute. De Bruyne then completed a counterattack launched by Lukaku to double the lead in the 31st minute. As Belgium lost cohesiveness in the second half and Brazils changes stirred the team, substitute Renato Augusto reduced the deficit in the 76th with a header. But it was too late for Brazil to muster an equalizer as Courtois thwarted several efforts to force the game into extra time. While Belgiums golden generation is finally flourishing, Neymar is leading Brazil home after failing to live up to the expectations that come with being soccers most expensive player. Crouching on the field, he pulled his shirt over his face while Belgium exalted in victory. Humiliated 7-1 by Germany in the semifinals fours year ago on home soil with Neymar out injured, Brazil didnt even get that far this time. Just like defending champion Germany and Argentina before them, the Kazan Arena is where Brazils World Cup challenge ended. Randomness happened and it was cruel to us,Ž Brazil coach Tite said. It was hard to swallow.Ž Especially after Brazil conceded only one goal in the previous four games in Russia. But the defense was breached after 13 minutes in Tatarstan. Fernandinhos owngoal ensured for the first time since March 2017 that Brazil was trailing in a competitive match. Unlike then „ an eventual 4-1 victory over Uruguay „ there was no comeback. Not when Courtois was proving to be an impenetrable barrier in the Belgium goal, denying Marcelos strike before the lead was extended by De Bruyne. They were more effective,Ž Tite said, struggling to hold back tears. Not a superiority in terms of performance, but in terms of effectiveness on the pitch.Ž Belgium held on even after Philippe Coutinhos cross was headed in by Augusto, who managed to evade Kompany and Jan Vertonghen three minutes after replacing Paulinho. Sometimes you have to accept that Brazil has got this finesse, that quality, and that theyre going to break you down, and (Belgium) just refused to accept that,Ž Martinez said. This is something special.ŽTENNISFrom Page 1WORLD CUPFrom Page 1NASCARFrom Page 1By STEPHEN WADEAssociated PressNIZHNY NOVGOROD, Russia „ A shot that flew directly at the hands of the opposing goalkeeper turned into a World Cup goal for Antoine Griezmann. The France striker scored the second goal in his teams 2-0 quarterfinal victory over Uruguay on Friday, sending a seemingly easy-to-save shot at a waiting Fernando Muslera. But the ball hit the keeper on the palms, bounced off and looped over his head and into the net. The victory gave France a spot in the World Cup semifinals. The 1998 champions will next face Belgium on Tuesday in St. Petersburg. Griezmann didnt celebrate what was his third goal of the tournament. I was playing against a lot of friends,Ž said Griezmann, who is teammates with Uruguay defenders Diego Godin and Jose Gimenez at Atletico Madrid, so I think it was normal not to celebrate.Ž Raphael Varane gave France the lead with a header in the 40th minute. Griezmann sent in a free kick from the right side and Varane raced across the area. He got his head to the ball and sent it into the far corner behind Muslera. Griezmann scored his goal, which was similar to the one scored by Real Madrid forward Gareth Bale against Liverpool goalkeeper Loris Karius in the Champions League final, in the 61st minute. We all saw that it was not a very common goal, but Muslera has been a very important pillar for all this process and through all our work on our way up to here, so Im not going to wash my hands putting any responsibility on my players,Ž Uruguay coach Oscar Tabarez said. This is the kind of thing that I will discuss with the players in the locker room.ŽSOCCER: World CupFrance reaches semi“ nals, beats Uruguay AP PHOTOFrances Antoine Griezmann scores his sides second goal during the quarterfinal match between Uruguay and France at the 2018 soccer World Cup in the Nizhny Novgorod Stadium, in Nizhny Novgorod, Russia, on Friday. The Associated PressMOSCOW „ U.S. English-language television viewers for the World Cups round of 16 in Russia were down 27 percent from four years ago, leaving the tournament 38 percent below 2014s level. The eight second-round matches on Fox and FS averaged 4,858,000 viewers, down from 6,696,000 four years ago on ESPN and ABC, according to Nielsen Media Research. Viewers for the round of 16 were down 4 percent from the 5,042,000 average for the 2010 tournament in South Africa, which had more comparable kickoff times to this year. The first 56 matches of this years tournament averaged 2,541,000 on Fox and FS1, down from the 4,083,000 average through the round of 16 in 2014 on ESPN, ESPN2 and ABC, and down 10 percent from the 2,836,000 average in 2010. Ratings were expected to drop from four years ago because of earlier kickoff times and the United States missing the World Cup for the first time since 1986. The U.S.s second-round loss to Belgium in 2014 was viewed by 16,491,000 and its round-of-16 defeat to Ghana in 2010 was seen by 15,193,000. Excluding the U.S. matches, the second-round average this year was down 7 percent from 2014s 5,208,000 and up 55 percent from 2010s 3,133,000. Not including the U.S., the tournament average is down 22 percent from 2014s 3,238,000 and up 15 percent from 2010s 2,205,000. Uruguays 2-1 win over Portugal was the mostviewed round-of-16 match at an average of 6,268,000, followed by Croatias penalty-kick victory over Denmark (6,181,000), Russias penalty-kick win over Spain (5,515,000), Frances 4-2 victory over Argentina (5,143,000), Englands penalty-kick win over Colombia (4,668,000), Brazils 2-0 victory over Mexico (4,558,000), Belgiums 3-2 win over Japan (3,773,000) and Swedens 1-0 victory over Switzerland (1,905,000). Figures include only television viewers and not those watching digital steams. Telemundos Spanish-language round of 16 coverage averaged 3.3 million viewers, including digital streaming, down 19 percent from the 4.1 million TV viewers four years ago on Univision. The first 56 matches on Telemundo and Universo, both part of Comcast Corp.s NBCUniversal Inc., averaged 2.2 million viewers, including digital streaming, down 26 percent from the 2.9 million average on Univision and Unimas four years ago and up 5 percent from the 2.1 million average for Univisions networks in 2010.US English World Cup viewers drop 38 percent The Associated PressWHITE SULPHUR SPRINGS, W.Va. „ Kelly Kraft is about to find out whether hes ready to handle the lead entering the weekend for the first time on the PGA Tour. Kraft shot a 7-under 63 in the second round of A Military Tribute at The Greenbrier on Friday to take a one-stroke edge over first-round leader Webb Simpson and Anirban Lahiri of India. Kraft posted his careerbest round at the Old White TPC. He was at 13-under 127. Kraft is looking to turn around a season that has included missed cuts in seven of his 10 previous tournaments, including last week at the Quicken Loans National. But he has had some success in West Virginia, where he tied for fifth last year. Ive kind of changed my attitude a little bit starting with last week,Ž Kraft said. I just feel like Im ready to keep playing good.Ž Kraft made four birdies on the front nine and didnt let a bogey on the par-5 12th hole derail him. He added birdies on the next two holes and took the lead with a six-foot birdie putt on the par-4 16th. Reminded that its his first time leading a PGA Tour event after 36 holes, Kraft said he was confident. Ive been up there before and I know I can play out here,Ž he said. Im just looking for two more low ones and a bunch of scoring opportunities.Ž Lahiri shot a career-low 61 and Simpson had a 67. Both were at 12 under. Lahiri has yet to make a bogey in his first trip to The Greenbrier resort. He found just eight of 14 fairways but reached all 18 greens in regulation Friday. Four of his nine birdies were putts of 18 feet or longer. Ive been feeling good over the last two weeks,Ž Lahiri said. Ive seen the improvement on the golf course and Ive tried to plug the gaps that Ive found over the last two weeks. And Im happy that more than anything else I havent dropped a shot. But Im not thinking about that. The focus is just to put myself in the best position that I can, and thats a big positive for me.Ž After shooting 61 on Thursday, Simpson saw his chance for a very low score end quickly on Friday. Starting on the back nine, Simpson hit a tee shot that went out of bounds and made double-bogey on the par-5 12th, a hole he had eagled the day before. He then bogeyed the par-4 13th after his tee shot found the rough. He made five birdies the rest of his round.GOLF: GreenbrierKelly Kraft leads Lahiri, Simpson by 1 in West VirginiaAP PHOTOAnirban Lahiri, of India, laughs with his caddie after finishing -12 in the second round of the A Military Tribute at The Greenbrier in West Virginia golf tournament in White Sulphur Springs, W.Va., on Friday. 2 0 1 8 0 7 0 7 s p r t 0 6 p d f 1 0 7 J u l 1 8 0 2 : 0 4 : 5 9

PAGE 48

Josh Funk; J. Paschke € A P Source: U.S. De p artment of A g riculture All the recent tough trade talk has U.S. farmers paying close attention to export markets and the status of negotiations with Americas biggest trading partners. China, Canada and Mexico are the three biggest export markets for U.S. crops, and they have all been at the center of recent trade disputes. President Donald Trump has threatened tariffs on China, and the North American Free Trade Agreement is being renegotiated. Farmers have plenty of reason to worry because those three countries bought 42 percent of the $138.4 billion worth of U.S. agricultural exports last year. Each one of those three countries has been spending close to $20 billion annually on American crops for several years. Soybean farmers may be especially hard hit by Chinas proposed tariffs because China bought nearly one-third of last years U.S. soybean crop. Soybean prices are declining as a direct result of this trade feud,Ž said John Heisdorffer, president of the American Soybean Association trade group near Keota, Iowa. Soybean growers want to maintain their market in China where the crop is mostly used to feed pigs, but that will be difficult if tariffs make it more expensive.Fear on the farmMajor hit? Farmers top export markets are threatened under the tariffs proposed by President Trump. 15% 14 13 58 Canada $20.5 billion China 19.6 Mexico 18.6 All others 79.7 Total 138.4 Top markets for U.S. Agricultural exports Source: Rhodium Group Joe McDonald; Alex Nieves € APChinese investment into the United States was plunging even before President Donald Trump threatened to impose curbs on technology-related acquisitions. Spending on U.S. assets in the first half of this year fell 90 percent from the same period of 2017 to $1.8 billion, according to Rhodium Group, a research firm. At the same time, they sold assets worth $9.6 billion. Chinas foreign investment surged as free-flowing credit from state banks paid for iron mines, New Yorks Waldorf hotel, Swedens Volvo Cars and other assets. Worried about rising debt, regulators tightened controls in late 2016 and told companies to focus on assets that help Chinas economy instead of sports teams and trophy real estate. Trump has rescinded his threat of investment controls, but buyers face tougher U.S. scrutiny. Europe also is crafting its first mechanism to review foreign acquisitions in response to a wave of Chinese purchases. Chinas technology focus showed in the biggest U.S. acquisition so far this year: A maker of medical equipment paid $850 million for Dallas-based Argon Medical Devices.Plunging U.S. investments t t s a m $ A 0 10 20 30 40 $50 billion 13 14 15 16 17 18Chinese FDI to U.S.Slowing downSpending on U.S. assets in the first half of this year fell 90 percent from the same period of 2017 to $1.8 billion, according to Rhodium Group.Top Weekly Exchange Traded Funds $0$600$1,200 Copper Emerging-market stocks Asian stocks Gold European stocks Investment-grade bonds High-yield bonds Utilities stocks REITs S&P 500 Health care stocks Small-cap stocks Technology stocks Oil 1-week percent change $1,000 invested at the end of last year ... ... today is worthPerformance benchmarks: industries sectors of the Standard & Poors 500 index; international stocks MSCI indexes; bond returns Barclays Capital and BofA Merrill Lynch indexes. Source: FactSet Data through July 5-1.6 1.1 2.2 1.7 0.7 1.4 1.7 -0.1 0.1 0.8 0.3 -2.3 -1.2 -4.7Copper plunged this week, and Asian stocks fell more than 2 percent. Oil dropped 1.6 percent but remains the Derbys top investment for the year. Small-cap stocks did the best.$1,000Derby StocksBonds Commodities% $1,207 1,121 1,101 1,035 1,034 1,026 1,020 1,001 985 978 961 943 924 856AP Direxion Mexico Bull MEXX 20.46 +3.42 +20.0 +44.3 -29.6 ProShs Ult Nasd Biot UBIO 39.17 +6.00 +18.1 +16.0 +5.3 Direx Biotech Bull LABU 110.51 +15.57 +16.4 +10.9 +48.7 ProSh UltraNasdBio BIB 63.95 +6.75 +11.8 +11.0 +7.6 Direx LatAm Bull 3x LBJ 21.69 +2.17 +11.1 +4.3 -13.1 Etracs 2x WFgo xEn LMLP 17.55 +1.65 +10.4 +7.5 +33.2 Direx DlyBrazilBull BRZU 19.63 +1.83 +10.3 -6.1 -31.6 Pro UltPro Russ2000 URTY 105.97 +9.32 +9.6 +3.5 +55.9 Direxion SCapBull 3x TNA 90.00 +7.84 +9.5 +3.4 +55.5 Direx Hlthcre Bull3x CURE 49.62 +4.25 +9.4 +3.7 +12.2 Velocity Daily Inv EXIV 34.10 +2.84 +9.1 -3.7 +13.0 Etracs Crued Oil OILX 42.82 +3.49 +8.9 +10.6 +63.4 CS 3x Inverse Brent DBRT 25.34 +1.98 +8.5 -14.0 ... Direx Russia Bull3x RUSL 45.85 +3.35 +7.9 +9.6 +31.9 Direx SOX Bull 3X SOXL 152.51 +11.01 +7.8 -13.7 +77.7 VanEck Vectors EnvSv EVX 97.00 +6.90 +7.7 +7.0 +23.8 Direxion Util Bull UTSL 27.46 +1.85 +7.2 +31.8 +7.9 Dirx DlyRtlBull3x RETL 44.99 +2.98 +7.1 +1.1 +64.0 Invesco SC Util II PSCU 56.60 +3.76 +7.1 +1.0 +12.4 Direxion TechBull 3x TECL 142.65 +9.36 +7.0 -2.6 +90.9 ProShs UltraPro QQQ TQQQ 61.08 +3.97 +7.0 +1.6 +79.5 iShares Mexico EWW 50.43 +3.29 +7.0 +12.3 -5.7 Ark Genomic Revolutn ARKG 31.08 +2.02 +7.0 +4.6 +33.9 Dirx Jr GoldMin Bull JNUG 14.60 +0.95 +7.0 +5.1 -16.4 Direx Euro STOXX 50 EUXL 23.01 +1.49 +6.9 -4.0 ... ProShs Ult Brazil UBR 50.61 +3.24 +6.8 -4.0 -16.3 ProShs Ultra R2K UWM 84.65 +5.10 +6.4 +2.5 +37.3 ETF Clinical Trials BBC 34.76 +2.07 +6.3 -0.2 +37.2 ProSh Ultra HlthCre RXL 95.79 +5.46 +6.0 +3.2 +14.1 iShares Nasd Biotech IBB 116.21 +6.39 +5.8 +5.5 +6.9 Direxion MCapBull3x MIDU 51.08 +2.77 +5.7 -2.0 +36.4 Inv SP SmC Cn Ds II PSCD 67.38 +3.59 +5.6 +0.5 +25.6 Inv S&P SmCp HCre II PSCH 133.58 +7.12 +5.6 +1.3 +49.5 Dir Dly Gold Bull3x NUGT 25.66 +1.33 +5.5 +2.6 -10.4 FstTrust Arca Biotch FBT 147.66 +7.65 +5.5 +3.4 +22.2 ProSh Ultra SmCap SAA 122.60 +6.25 +5.4 +0.9 +41.9 Direxion REst Bull3x DRN 23.00 +1.17 +5.4 +12.2 +4.4 ProSh Ultra Semi USD 45.61 +2.30 +5.3 -11.0 +65.3 SPDR S&P Biotech XBI 100.25 +5.06 +5.3 +4.1 +23.0 C-tracks Miller How MLPE 22.16 +1.11 +5.2 ... ... $CHG PCT RETURN FUNDS TICKER FRI 1WK 1WK 1MO 1YR Technology stocks, which have outpaced the market all year, rose again on Friday. The warehouse club operator reported earnings that fell short of analysts forecasts. The drugmaker reported positive results in a trial for an Alzheimers treatment. After a wobbly start, U.S. stocks mounted a broad rally, shaking off two consecutive weekly losses. Investors set aside the trade dispute between the U.S. and China and focused on a solid U.S jobs report for June instead. 250 300 350 $400 AMJ BiogenBIIB Close: $357.48 58.67 or 19.6% $249.17$370.57 Vol.: Mkt. Cap: 12.8m (7.9x avg.) $75.4 b 52-week range PE: Yield: 25.6 ... 80 85 90 $95 AMJ PriceSmartPSMT Close: $83.40 -10.00 or -10.7% $77.50$94.45 Vol.: Mkt. Cap: 1.2m (8.8x avg.) $2.5 b 52-week range PE: Yield: 33.6 0.8% 90 95 100 $105 AMJ MicrosoftMSFT Close: $101.16 1.40 or 1.4% $68.70$102.69 Vol.: Mkt. Cap: 18.2m (0.7x avg.) $777.2 b 52-week range PE: Yield: 56.2 1.7% Best Stocks One MonthBEST LARGE-CAP STOCKS Sarepta Thera SRPT 139.33 5.4 42.7 283.7 dd ... Campbell Soup CPB 41.91 3.4 23.1 -17.5 13 3.3 21st Century Fox B FOX 48.43 -1.7 22.5 73.7 21 0.7 21st Century Fox A FOXA 48.93 -1.5 22.4 73.1 22 0.7 Darden Rest DRI 111.08 3.8 21.5 25.1 23 2.7 Line Corp LN 43.84 6.7 20.8 24.5 ... ... Regeneron Pharm REGN 369.59 7.1 20.0 -27.4 28 ... RPM Intl RPM 60.45 3.7 18.7 12.0 21 2.1 Diamondback Energy FANG 134.97 2.6 18.4 49.3 26 ... Discovery Inc C DISCK 25.76 1.0 18.2 0.5 13 ... Biogen Inc BIIB 357.48 23.2 17.9 7.6 22 ... Cimarex Energy XEC 100.56 -1.2 17.5 5.0 22 0.6 America Movil ADS A AMOV 17.51 5.9 17.1 8.7 ... ... Parsley Energy PE 31.67 4.6 16.4 11.5 53 ... Sempra Energy SRE 117.78 1.4 16.1 8.6 22 3.0 Spectra Energy Ptrs SEP 35.54 0.3 16.0 -13.1 10 8.5 America Movil L AMX 17.65 5.9 15.4 9.0 13 1.0 Cemex SAB de CV CX 6.96 6.1 15.4 -28.7 ... ... FRIDAY %CHG %CHG %RTN COMPANY TICKER CLOSE 1WK 1MO 1YR PE YLDBEST MID-CAP STOCKS Solid Biosciences SLDB 42.26 18.6 75.6 ... dd ... Natera Inc NTRA 19.93 5.9 62.2 82.4 dd ... Arrowhead Pharma ARWR 15.83 16.4 53.5 816.2 dd ... Tandem Diabetes Cre TNDM 23.05 4.7 47.4 189.1 dd ... Endo Intl plc ENDP 10.86 15.2 41.6 -11.2 dd ... Gray Television GTN 16.05 1.6 40.8 16.4 9 ... Foundation Medicine FMI 136.65 0.0 39.8 246.1 dd ... Canada Goose Holdg GOOS 59.61 1.3 37.9 207.8 ... ... VEON Ltd VEON 3.09 29.8 37.9 -14.9 ... 9.1 RegenxBio Inc RGNX 79.30 10.5 35.0 279.3 57 ... Etsy Inc ETSY 44.71 6.0 34.5 194.6 66 ... Heron Therapeutics HRTX 40.85 5.1 33.9 183.2 dd ... Carvana Co A CVNA 47.17 13.4 30.9 112.4 ... ... Acxiom Corp ACXM 39.72 32.6 30.8 53.3 78 ... Acceleron Pharma XLRN 46.70 -3.8 29.7 44.2 dd ... Gulfport Energy Corp GPOR 13.23 5.3 28.6 -12.1 7 ... Tabula Rasa Hlthcare TRHC 68.41 7.2 25.8 351.5 cc ... Fox Factory Hldg FOXF 52.90 13.6 25.4 42.2 38 ...BEST SMALL-CAP STOCKS Renren Inc RENN 2.40 -2.8 199.6 87.8 dd ... CLPS Incorporation CLPS 10.86 -16.1 108.8 ... ... ... NII Holdings Inc NIHD 4.31 10.5 88.2 522.1 dd ... Xerium Tech XRM 13.28 0.3 87.0 77.9 cc ... Danaos Corp DAC 2.40 26.3 81.1 50.0 3 ... Innovate Biopharma INNT 20.43 -13.3 72.4 35.2 ... ... Siebert Fncl SIEB 12.73 22.2 71.8 210.0 dd 0.8 Apollo Medical Hldg AMEH 24.95 -3.5 70.3 165.0 ... ... Galmed Pharma GLMD 11.39 -4.3 67.5 89.5 13 ... BioLife Solutions BLFS 17.02 49.2 66.7 474.8 dd ... Legacy Resrvs LP pfB LGCYO 16.86 -8.6 64.3 0.0 ... 11.9 Zafgen Inc ZFGN 10.84 6.0 63.7 192.1 dd ... Lifevantage Corp LFVN 8.44 32.5 62.0 69.9 ... ... Motus GI Holdings MOTS 9.69 34.8 58.6 ... dd ... Cocrystal Pharma Inc COCP 3.94 7.7 57.6 -42.3 ... ... Arbutus Biopharma ABUS 9.20 26.0 54.6 142.7 dd ... Xenon Pharma XENE 10.05 9.2 54.6 201.5 ... ... Spero Therapuetics SPRO 16.89 15.1 54.4 ... ... ...Industry Rankings 1. Utilities 2.5 9.7 6.3 ^%! | 8654 4.5 2. Health Care 3.1 1.4 8.7 ^%! | 986432 10.5 3. Consumer Goods 1.0 1.4 0.2 651 | -1.2 4. Consumer Services 1.2 1.1 8.9 ^%! | 9996543 20.2 5. Telecommunications 2.1 0.7 -0.4 ^%! | 4 0.2 6. Oil & Gas -0.2 -0.5 13.4 ^%! | 99974 20.5 DJ Total Market index 1.6 -0.6 6.2 ^%! | 9972 14.1 7. Technology 2.6 -0.8 11.3 ^%! | 99998762 30.5 8. Financials 0.8 -2.8 1.8 ^%! | 97651 9.0 9. Basic Material 0.7 -3.7 4.3 ^%! | 986542 10.8 10. Industrials 1.0 -3.9 2.2 ^%! | 9851 9.8 PERCENT CHANGE %RTN INDUSTRY 1WK 1MO 1QTR 1YR Internet 3.3 3.8 19.3 (*&^ | 87642 29.3 Web.com Group WEB -0.4 +22.3 +42.7 (*&^ | 741 +9.2 Line Corp LN +6.7 +20.8 +10.3 (*&^ | 873 +24.5 Meet Group Inc MEET +2.2 +16.2 +136.1 (*#@!754 | -11.1 Telecomm. Equipment 0.7 0.4 6.3 (*&^ | 8752 26.3 Ooma Inc OOMA +8.8 +26.7 +38.7 (*&^ | 998753 +90.6 KVH Industries Inc KVHI +1.1 +20.4 +32.2 (*&^ | 9821 +48.4 Ribbon Communic RBBN +3.7 +20.4 +46.7 (*^%$#!62 | -4.3 Computer Services 2.8 -0.1 0.9 (*&^ | 743 9.6 Rimini Street RMNI +7.9 +26.3 -14.5 *&^%8764321 | -29.9 Endurance Intl EIGI +8.5 +18.7 +49.0 (*&^ | 8741 +25.2 NetScout Systems NTCT +2.4 +10.5 +15.6 (&^%$76321 | -12.9 Software 3.0 -0.5 11.6 (*&^ | 9643 37.5 eGain Corp EGAN +18.9 +34.5 +123.0 (*&^ | 9996 +867.1 Finjan Holdings Inc FNJN +11.2 +29.0 +32.6 (*&^ | 732 +8.8 Majesco MJCO +19.5 +27.8 +38.7 (*&^ | 96432 +37.8 Computer Hardware 1.6 -2.0 10.4 (*&^ | 87631 28.7 Par Technology PAR -0.1 +25.6 +29.9 (*&^ | 9996 +103.4 Agilysys Inc AGYS +5.0 +12.9 +31.6 (*&^ | 9875 +58.0PC Connection Inc CNXN +2.6 +9.1 +29.9 (*&^ | 8761 +28.2 Electronic Office Equipment 6.3 -3.5 -15.1 *^#@!9654 | -39.1 Pitney Bowes PBI +6.3 -3.5 -15.1 *&$#9521 | -34.4 Semiconductors 2.8 -5.4 7.5 (*&^ | 9 32.1 Impinj Inc PI +7.7 +12.3 +89.0 ^%#@98641 | -53.2 Innera Corp INFN +2.7 +10.9 -6.2 (*^$#653 | -6.5 Everspin Technologie MRAM +1.8 +10.2 +22.9 9876 | -60.0Technology sectors (best performers)Excludes stocks with market values less than $100 million. Bar chart for stocks with annual returns of more than 100 percent not shown to scale. Saturday, July 7, 2018

PAGE 49

A -:A-MarkPM Q AMRK .32 2.4 57 18.83 10.39 1 13.13 15 13.60 12.80 -.15 -10.4 AAC Hldgs N AAC 13.06 5.99 105 9.48 352 9.90 9.28 +.11 +5.3 AAON Q AAON .32f .9 43 40.25 29.05 166 35.30 761 35.65 32.84 +2.05 -3.8 AAR N AIR .30 .6 27 49.05 34.25 135 47.20 515 47.85 45.90 +.71 +20.1 ABB Ltd N ABB .76e 3.5 28.67 21.22 2431 21.55 6713 21.71 21.23 -.22 -19.6 ABM N ABM .70 2.3 19 45.12 28.17 554 30.07 2974 30.31 28.68 +1.07 -20.3sAC Immun n Q ACIU 13.91 6.03 1238 12.86 1325 14.00 9.05 +3.54 +.5 ACI Wwde Q ACIW 27.16 20.23 288 26.02 1450 26.06 24.37 +1.35 +14.8 ACM Rsc n Q ACMR 15.60 4.74 44 10.85 288 11.22 9.83 +.07 +106.7 ACNB Cp Q ACNB .92f 2.6 19 36.00 24.45 6 35.50 49 35.85 34.25 +1.45 +20.1 ADT Inc n N ADT 9.12 6.93 794 8.18 7098 8.65 7.80 -.47 +4.6 AES Corp N AES .52 4.0 12 13.56 9.86 5478 13.00 23914 13.18 12.80 -.41 +20.0 AFLAC s N AFL 1.04 2.4 13 46.19 38.31 2610 42.91 9232 43.35 42.47 -.11 AG MtgeIT N MITT 2.00f 10.4 7 19.95 16.31 155 19.25 586 19.36 18.77 +.46 +1.3 AG Mtg pfA N MITTpA 2.06 8.0 25.91 24.88 2 25.65 4 25.66 25.50 +.17 +1.2 AG Mtg pfB N MITTpB 2.00 7.8 25.71 24.50 1 25.63 5 25.67 25.35 +.05 +1.2 AGCO N AGCO .60 1.0 26 75.95 58.12 660 60.93 1911 61.14 59.71 +.21 -14.7 AGNC Inv Q AGNC 2.16 11.3 7 21.94 17.84 4017 19.07 13886 19.11 18.60 +.48 -5.5 AGNC pfB Q AGNCB 1.94 7.5 26.87 25.28 8 25.77 24 25.91 25.67 +.10 -.3 AGNC pfC Q AGNCN 1.75 6.7 26.79 24.95 22 26.00 54 26.26 25.80 +1.1 AH Belo N AHC .32 7.3 5.80 4.35 46 4.40 90 4.70 4.40 -.30 -8.3 AK Steel N AKS 21 6.88 4.00 8561 4.59 32549 4.60 4.27 +.25 -18.9 ALJ Reg n Q ALJJ 3.75 1.42 24 1.94 99 1.97 1.88 +.04 -38.4 AMAG Ph Q AMAG 25.63 11.93 285 20.25 1453 20.45 19.10 +.75 +52.8 AMC Ent N AMC .80 4.6 23.60 10.80 1729 17.30 5253 17.45 15.55 +1.40 +14.6 AMC Net Q AMCX 12 69.02 46.89 351 62.85 1658 62.95 61.13 +.65 +16.2 AMN Hlth N AMN 24 68.20 34.85 223 61.70 1063 62.30 58.55 +3.10 +25.3 ANGI Hme Q ANGI 16.61 10.24 332 16.18 1237 16.42 15.12 +.80 +54.7 ANI Ph h Q ANIP 29 74.70 42.23 289 71.00 537 72.81 65.86 +4.20 +10.2tARC Docu N ARC 12 4.84 1.72 86 1.75 601 1.84 1.72 -.02 -31.4 ARC Grp Q ARCW 3.10 1.80 13 2.30 23 2.40 2.23 -.15 +9.5 ARCAbio rs Q ABIO 2.71 .45 128 .55 711 .60 .52 -.01 -59.4 ASA Gold N ASA .04e .4 12.99 10.00 77 10.35 223 10.45 10.10 +.15 -8.6 ASLAN n Q ASLN 10.44 5.08 6 8.30 35 8.97 8.01 -.60 +48.0 ASML Hld Q ASML 1.71e .9 40 216.90 129.33 380 197.32 3323 197.84 189.81 -.65 +13.5 ASV Hld n Q ASV 10.80 4.75 7 6.03 38 6.06 5.40 +.24 -40.6 AT&T Inc N T 2.00 6.1 12 39.80 31.17 41185 32.68 149708 32.80 32.00 +.57 -15.9 AT&T 66 n N TBB 26.72 24.47 116 25.34 419 25.49 25.15 +.18 -2.9 ATA Inc Q ATAI .41e 10.0 6.62 4.02 6 4.08 31 4.57 4.06 -.11 -11.7 ATN Intl Q ATNI .68 1.2 69.88 49.34 31 56.38 131 56.62 52.26 +3.61 +2.0 A10 Ntwks N ATEN 8.45 5.63 624 6.99 1687 7.04 6.20 +.76 -9.5 AU Optron N AUO .18e 5.35 3.72 462 4.25 2342 4.25 4.16 +.02 +2.2 AV Homes Q AVHI 6 21.80 14.65 169 21.55 605 21.65 21.35 +.15 +29.4 AVX Cp N AVX .46 2.6 20.22 14.51 546 18.00 1542 18.02 15.40 +2.33 +4.0 AXA EqH n N EQH 22.25 19.90 1419 21.20 5513 21.24 20.42 +.59 -.9 AXT Inc Q AXTI 23 10.75 5.80 181 7.15 749 7.25 6.80 +.10 -17.8 AZZ Inc N AZZ .68 1.3 23 57.65 39.50 419 52.85 2766 53.35 42.65 +9.40 +3.4 Aarons N AAN .12 .3 10 49.77 34.29 519 44.13 1862 44.95 43.16 +.68 +10.7 Abaxis Q ABAX .72f .9 71 83.98 43.66 322 83.23 887 83.35 82.91 +.22 +68.1 AbbottLab N ABT 1.12 1.8 28 64.60 47.83 3648 62.16 14805 62.40 60.32 +1.17 +8.9 AbbVie N ABBV 3.84 4.0 17 125.86 69.38 5865 96.92 17557 97.07 91.85 +4.27 +.2 AbeonaTh Q ABEO 22.75 6.25 660 15.95 1981 16.45 15.75 -.05 +.6 AberFitc N ANF .80 3.1 18 29.20 8.81 3023 26.00 8566 26.21 23.73 +1.52 +49.2 AbdAsPac A FAX .42 9.7 5.29 4.32 740 4.34 2260 4.37 4.32 +.02 -11.1 AbdAustEq A IAF .70e 11.4 6.77 5.85 42 6.15 198 6.27 6.08 -.10 -3.5 AbdnChile A CH .58e 8.3 9.64 6.76 199 7.01 767 7.02 6.85 +.01 -21.5 AbdGlbInc A FCO .84 10.7 9.48 7.81 20 7.85 72 7.96 7.83 -.07 -11.0 AbdEMSmC A ABE .21e 1.4 15.82 12.70 14.69 +1.0 AbdJapnEq N JEQ .48e .7 9.89 8.32 9 8.51 39 8.96 8.51 -.33 -5.6 Ability rs Q ABIL 14.55 2.14 479 7.48 3033 10.00 6.41 +.35 +70.0 Abiomed Q ABMD 450.93 139.55 622 405.99 2243 415.31 392.20 -3.06 +116.6 Abraxas Q AXAS 43 3.27 1.51 1012 2.98 3813 2.99 2.77 +.09 +21.1 AcaciaC n Q ACIA 50.10 24.72 337 35.40 1295 35.55 34.13 +.59 -2.3 AcaciaTc Q ACTG .50 12.3 5.50 2.90 120 4.05 654 4.20 4.00 -.10 AcadiaHlt Q ACHC 18 54.34 26.92 524 42.25 2700 42.46 40.21 +1.34 +29.5 AcadiaPh Q ACAD 41.20 14.51 4604 17.84 13786 18.15 15.13 +2.57 -40.8 AcadiaRlt N AKR 1.08 3.9 24 30.63 21.34 351 27.68 2282 27.74 26.94 +.31 +1.2tAcasti g rs Q ACST 3.36 .55 69 .59 368 .63 .55 +.02 -37.6 AccelrDiag Q AXDX 30.35 16.75 97 21.15 474 22.15 20.30 -1.15 -19.3 Acceleron Q XLRN 50.00 29.57 423 46.70 2364 48.02 45.05 -1.82 +10.0 Accenture N ACN 2.66 1.6 26 165.58 122.03 1827 164.51 8925 165.42 161.30 +.92 +7.5 AccessNt Q ANCX .60 2.0 26 30.99 24.36 22 29.70 108 29.89 28.51 +1.10 +6.7sAccoBrds N ACCO .24 1.7 24 14.30 10.35 368 14.05 1425 14.35 13.70 +.20 +15.2 Accuray Q ARAY 6.15 3.60 123 4.13 1288 4.15 3.95 +.03 -4.1 AcelRx Q ACRX 5.75 1.55 296 3.55 2063 3.88 3.15 +.18 +75.3sAcerTh rs Q ACER 24.88 6.56 15 23.83 90 24.88 21.32 +2.23 +72.1 AcetoCorp Q ACET .04m 1.1 17.10 2.22 291 3.62 1848 3.98 3.18 +.27 -65.0 Achaogen Q AKAO 25.22 8.22 921 8.51 4113 9.07 8.42 -.15 -20.8 AchvLfS rs Q ACHV 62.70 3.28 251 3.58 867 4.05 3.35 -.20 -73.3 Achillion Q ACHN 5.66 2.58 781 2.99 3297 3.02 2.79 +.16 +3.8 AclarisTh n Q ACRS 30.08 16.01 273 20.49 829 21.11 19.26 +.52 -16.9tAcmeU A ACU .44 2.3 17 28.80 18.91 7 19.00 41 21.20 18.51 -1.75 -18.8 AcordaTh Q ACOR 36.35 16.55 677 30.55 2181 31.10 28.40 +1.85 +42.4 AcornInt rs N ATV 38.86 9.33 15 19.00 66 19.00 14.12 +4.75 +7.7 ActiniumP A ATNM 1.24 .33 1051 .62 2997 .65 .57 -.02 -6.6 Act TxR n N TAXR 23.79 19.42 3 21.73 22 21.74 21.24 +.34 +1.6 ActivsBliz Q ATVI .34f .4 50 79.63 55.86 2928 77.19 16949 77.68 75.00 +.87 +21.9 Actuant N ATU .04 .1 30.05 21.50 438 29.45 2285 29.45 28.76 +.10 +16.4 Acuity N AYI .52 .4 15 208.83 109.98 1366 128.47 7904 139.69 115.01 +12.60 -27.0 Acushnet n N GOLF 25.66 15.16 86 24.53 569 24.73 23.93 +.07 +16.4sAcxiom Q ACXM 78 39.88 18.60 1204 39.72 9878 40.04 31.66 +9.77 +44.1 AdamasPh Q ADMS 44.00 13.50 335 25.62 1498 26.18 24.95 -.21 -24.4 AdamisPh Q ADMP 5.85 2.35 860 4.50 15733 5.10 4.10 +1.30 +2.3 AdaDvsEq N ADX 1.32e 1.3 16.11 14.26 204 15.55 754 15.58 15.30 +.13 +3.5 AdamsNR N PEO 1.32e 1.0 21.48 16.90 67 19.99 342 20.16 19.68 -.10 +.8 AdmRsc A AE .88 2.1 50.59 32.80 22 41.05 63 43.08 40.40 -1.95 -5.6 Adaptim n Q ADAP 14.63 4.36 223 11.47 841 12.00 11.41 -.40 +71.7 AddusHmC Q ADUS 48 61.25 30.95 33 57.50 232 59.20 56.53 +.25 +65.2 ADDvtgTch Q AEY 2.33 1.21 45 1.33 71 1.34 1.29 +.02 -9.7 Adecaogro N AGRO 11.15 7.20 419 8.41 1942 8.52 7.87 +.46 -18.7 AdestoTc n Q IOTS 10.80 4.25 83 8.50 445 8.60 8.20 +.10 +31.8 Adient n N ADNT 1.10 2.2 86.42 47.03 545 50.04 2520 50.89 47.30 +.85 -36.4 AdmaBio Q ADMA 5.70 2.01 240 4.40 502 4.79 4.37 -.11 +37.1 AdobeSy Q ADBE 57 258.91 138.31 1861 248.19 9530 248.72 239.60 +4.38 +41.6 Adomani n Q ADOM 18.31 .50 708 .81 2739 1.19 .73 -.28 -81.5sAdtalemGl N ATGE .36 .7 20 50.15 30.15 342 50.65 1278 50.65 47.70 +2.55 +20.5 Adtran Q ADTN .36 2.3 43 25.10 13.95 215 15.50 946 15.70 14.55 +.65 -19.9 AduroBio n Q ADRO 14.05 5.83 216 7.50 953 7.70 6.90 +.50 AdvAuto N AAP .24 .2 24 143.42 78.81 889 137.17 2919 138.00 133.42 +1.47 +37.6 AdvDisp n N ADSW 25.71 21.50 297 24.91 1580 25.08 24.62 +.13 +4.1 AdvDrainS N WMS .32f 1.1 25 31.00 17.90 193 29.35 842 29.65 28.30 +.80 +23.1 AdvEmis n Q ADES 1.00 8.6 3 12.20 7.00 51 11.65 268 11.88 11.13 +.29 +20.6tAdvEnId Q AEIS 17 95.00 57.03 220 61.16 1169 61.23 57.03 +3.07 -9.4 AMD Q AMD 17.34 9.04 65037 16.36 183101 16.39 14.74 +1.37 +59.1 Advansx n N ASIX 46.51 29.55 109 37.58 451 38.41 36.20 +.95 -10.7 AdvOil&Gs N AAV 6 7.35 2.70 28 3.15 202 3.20 3.05 +.05 -26.7 Advaxis Q ADXS 7.45 1.42 222 1.57 1040 1.58 1.44 +.12 -44.7 AdvClayCv N AVK 1.13 7.4 16.80 14.62 163 15.27 300 15.39 15.19 -.02 -3.8 AdvCCvII N AGC .56 10.1 6.49 5.40 107 5.56 585 5.62 5.54 -.03 -7.2tAdvClEnh N LCM .84 10.8 8.87 7.67 51 7.75 146 7.79 7.67 +.01 -7.0 AdverumBi Q ADVM 8.59 2.40 503 5.95 2323 5.95 5.30 +.65 +70.0 AdSDorWr N AADR .32e .6 64.00 46.54 11 53.56 163 53.65 47.31 +.32 -9.0 AdvS Vice n Q ACT 29.50 24.23 5 26.29 15 26.40 25.46 +.59 +.3 AdSNewT n N FNG 24.13 19.60 8 21.72 40 21.72 20.89 +.49 +1.2 AdvS Kor n N KOR 32.69 26.11 0 26.74 1 26.86 26.74 -.94 -13.8sAdvSmCap N SCAP 39.07 30.53 0 39.38 1 39.39 38.33 +1.11 +12.5tAdvPacFlt N FLRT 1.56e 50.07 48.52 2 49.01 2 49.14 48.52 -.30 -.7 AdvSSage N HOLD .41e .4 103.68 99.03 99.22 1 99.22 99.22 AdvNfltMS N MINC 1.34e 2.8 48.91 47.73 6 47.85 21 47.92 47.77 +.07 -1.1 AdvSStarG N VEGA 31.97 28.75 31.23 4 31.24 30.82 +.05 +1.3 AdvTrTabs N TTFS .47e .7 75.63 64.11 1 68.68 8 68.80 67.48 +.42 -3.9 AdMadGBd N FWDB .73e 2.8 27.29 24.20 25.62 1 25.62 25.06 +.20 -1.0 AdMadIntl N FWDI .37e 1.2 33.10 27.18 30.34 0 30.34 30.34 +.21 -2.3 AdMadDm N FWDD .18e .3 57.19 47.83 53.44 0 53.44 53.28 -.25 -.1 AdvActBear N HDGE 8.91 7.43 195 7.61 420 7.88 7.60 -.19 -2.9 Aecom N ACM 11 39.90 30.15 468 32.99 2634 33.07 31.91 -.04 -11.2tAegeanMP N ANW .08 4.3 5 6.00 .60 22446 1.86 62760 2.35 .60 +1.20 -56.7 Aegion Q AEGN 23 28.19 19.11 67 26.48 322 26.63 25.24 +.73 +4.1 AegleaBio n Q AGLE 12.00 2.81 141 10.17 982 11.37 9.90 -.41 +88.0 Aegon N AEG .25e 4.2 7.48 5.20 949 6.02 4610 6.06 5.85 +.10 -4.4 Aegon cap N AEH 1.59 6.1 26.52 25.40 66 26.23 240 26.25 25.88 +.24 +1.6 Aegon 6.5 N AED 1.63 6.1 26.83 24.55 21 26.50 93 26.57 26.26 +.22 +2.1 Aegon flt N AEB .77 3.1 25.35 23.55 14 24.77 76 24.85 24.73 +.10 +2.4 AehrTest h Q AEHR 4.33 2.12 121 2.61 389 2.65 2.37 +.26 -3.7 Aemetis Q AMTX 3.12 .45 110 1.74 2566 2.40 1.45 +.23 +216.4 AerCap N AER 8 56.26 46.23 808 54.59 3744 54.86 53.41 +.44 +3.8 AeriePhm Q AERI 71.30 47.05 191 67.40 1259 67.48 63.90 -.15 +12.8 Aerocntry A ACY 3 17.34 10.10 3 15.30 7 15.85 14.50 -.55 +.4 AerohiveN N HIVE 6.50 3.02 183 4.13 760 4.24 3.93 +.16 -29.2 AerojetR N AJRD 36.25 20.77 395 29.70 1330 29.88 28.92 +.21 -4.8 AeroViron Q AVAV 73.63 36.71 281 72.07 1362 72.61 68.55 +.64 +28.3 AEtern g rs Q AEZS 3.29 .97 33 2.03 175 2.04 1.91 +.08 -14.0 Aethlon rs Q AEMD 3.85 .79 23 1.34 229 1.35 1.28 +.06 +18.6 Aetna N AET 2.00 1.1 18 194.40 149.69 2134 186.21 7446 186.45 183.47 +2.71 +3.2tAeviGeno Q GNMX 2.65 1.00 122 1.03 377 1.11 .99 -.09 -14.6tAffilMgrs N AMG 1.20 .8 12 216.99 145.00 635 148.06 1609 150.38 145.00 -.61 -27.9 AfmedNV Q AFMD 2.85 1.15 287 1.85 690 1.90 1.60 +.20 +42.3 Agenus Q AGEN 6.19 2.13 914 2.42 3237 2.45 2.22 +.15 -25.8tAgileThera Q AGRX 5.60 .44 190 .56 1234 .58 .44 +.07 -79.2 Agilent N A .60 1.0 73 75.00 58.22 2270 62.29 7677 62.40 60.79 +.60 -7.0sAgilysys Q AGYS 15.95 9.80 159 16.27 697 16.28 15.35 +.77 +32.5 AgiosPhm Q AGIO 99.82 50.91 331 84.94 1459 86.23 82.48 +.71 +48.6 Agnico g N AEM .44 44 51.86 37.35 1056 46.87 3827 47.83 44.68 +1.04 +1.5sAgreeRlt N ADC 2.16f 4.0 25 54.16 43.74 101 54.25 529 54.28 52.13 +1.48 +5.5 AgroFresh Q AGFS 16 9.05 4.94 59 7.08 214 7.25 7.02 +.07 -4.3 AileronT n Q ALRN 15.48 4.90 7 5.40 48 5.57 5.14 -.02 -48.8 Aimmune n Q AIMT 42.00 18.25 290 28.48 946 28.56 26.50 +1.59 -24.7 Air Inds A AIRI .60 40.0 2.00 1.15 103 1.50 258 1.80 1.36 -.30 -11.2 AirLease N AL .40 .9 5 50.70 37.34 324 42.18 2093 42.52 41.32 +.21 -12.3 AirProd N APD 4.40 2.8 23 175.17 141.88 730 156.64 3586 157.54 154.29 +.91 -4.5 AirT Inc Q AIRT 35.08 14.40 0 30.55 11 33.62 30.21 -2.80 +23.7 AirTrnsp Q ATSG 27.67 19.17 282 23.70 1317 23.78 22.27 +1.11 +2.4tAirMedia Q AMCN 2.87 .58 389 .64 758 .64 .58 +.01 -44.8 Aircastle N AYR 1.12 5.5 9 25.30 18.97 294 20.46 1182 20.70 20.18 -.04 -12.5 Airgain n Q AIRG 40 14.39 7.31 83 10.12 181 10.19 9.08 +.93 +12.6 AkamaiT Q AKAM 68 83.08 44.65 1239 75.17 6589 75.33 72.19 +1.94 +15.6 AkariTh rs Q AKTX 11.95 1.70 14 2.06 252 2.15 1.95 +.11 -52.4 AkceaTh n Q AKCA 33.99 8.10 178 25.52 482 25.90 23.61 +1.81 +47.0 AkebiaTher Q AKBA 20.25 7.90 868 10.07 3571 10.13 9.38 +.09 -32.3 AkersBios Q AKER 1.82 .12 1291 .38 6447 .41 .37 -.01 +180.6 Akorn Inc Q AKRX 52 33.73 10.76 4274 18.07 11693 18.38 16.30 +1.48 -43.9sAkoustis n Q AKTS 9.50 4.86 221 8.79 1156 9.50 6.96 +1.52 +41.1 AlaPw pf Q N ALPpQ 1.25 4.8 27.05 24.49 10 26.20 80 26.21 25.55 +.72 -1.4 AlamoGp N ALG .44 .5 24 120.58 86.41 26 91.13 139 92.70 88.90 +.77 -19.3 AlamosGld N AGI .02 .3 8.58 4.83 1716 5.85 6347 5.92 5.61 +.16 -10.1 Alarm.cm n Q ALRM 43 49.49 33.39 335 42.29 1484 42.49 39.94 +1.91 +12.0 AlaskaAir N ALK 1.28f 2.1 8 95.75 57.53 833 62.34 5667 62.43 59.43 +1.95 -15.2 AlaskCom Q ALSK 58 2.91 1.39 57 1.73 337 1.77 1.61 -.04 -35.4 AlbnyIn N AIN .68 1.1 53 68.85 49.20 64 61.75 306 62.50 59.40 +1.60 +.5 Albemarle N ALB 1.34f 1.4 21 144.99 86.75 1171 95.54 5968 97.82 92.98 +1.21 -25.3 Albireo Q ALBO 39.87 20.25 94 36.63 284 37.34 35.00 +1.13 +43.1 Alcentra h Q ABDC .72 11.1 13.63 5.90 39 6.51 168 6.74 6.40 +.12 -22.4 Alcoa Cp N AA 44 62.35 32.92 2178 47.14 8482 47.50 45.49 +.26 -12.5 AlderBioPh Q ALDR 19.35 8.60 926 17.80 2439 18.00 15.15 +2.00 +55.5 AldeyraTh Q ALDX 11.90 3.90 45 8.20 192 8.35 7.75 +.25 +20.6 AlexB Inc N ALEX .28 1.1 34 30.35 20.83 491 25.07 2278 25.11 23.46 +1.57 -9.6 Alexanders N ALX 18.00 4.7 436.80 332.98 6 384.85 22 386.68 381.48 +2.22 -2.8 AlexREE N ARE 3.72f 2.9 32 134.37 114.00 480 127.67 2176 128.71 123.45 +1.50 -2.2 AlxRE pfD N AREpD 1.75 5.0 37.59 33.99 1 34.97 1 35.30 34.25 +.17 -5.5 AlexcoR g A AXU 1.85 1.10 241 1.46 958 1.47 1.34 +.13 -8.2 Alexion lf Q ALXN 50 149.34 102.10 1464 132.20 4765 132.48 122.00 +8.05 +10.5 AlgonPw n N AQN .51f 11.34 9.47 97 9.65 386 9.72 9.53 -.02 -13.5 Alibaba N BABA 57 211.70 139.50 17002 192.27 67628 192.49 181.06 +6.74 +11.5 Alico Q ALCO .24 .8 34.80 25.55 5 31.75 37 32.00 30.95 +.05 +7.6 AlignTech Q ALGN 371.55 148.95 642 347.47 2969 349.70 332.01 +5.33 +56.4 AlimerSc h Q ALIM 1.65 .74 165 1.00 429 1.04 .97 +.02 -24.8 Alio Gld rs A ALO 4.94 1.32 168 1.56 587 1.63 1.43 +.10 -57.5 Alkermes Q ALKS 71.22 39.54 542 42.53 2785 43.13 40.58 +1.37 -22.3 AllegCp N Y 639.42 521.07 43 590.71 192 596.13 570.41 +15.74 -.9 AllegTch N ATI 30.25 16.51 1104 25.88 3627 26.11 24.57 +.76 +7.2sAllgnceBc n Q ABTX 31 46.85 31.75 20 44.20 134 46.85 42.95 +.85 +17.4 AllegiantT Q ALGT 2.80 1.9 11 181.45 111.54 108 144.05 480 144.25 136.85 +5.10 -6.9 Allegion N ALLE .84 1.1 89.81 73.85 1002 76.86 2326 78.74 76.65 -.50 -3.4stAllegMrg un Q ALGRU 10.07 10.04 130 10.06 2979 10.07 10.04 +.2 AllenaPh n Q ALNA 17.56 6.13 112 13.18 775 13.98 12.93 +.15 +31.0 Allergan N AGN 2.88 1.6 11 256.80 142.81 1585 174.59 5476 175.63 163.36 +7.87 +6.7 Allete N ALE 2.24 2.8 24 81.24 66.64 240 80.41 932 80.78 76.97 +3.00 +8.1 AlliCAMun N AKP .70 5.3 14.02 12.49 7 13.28 60 13.30 13.17 +.18 -2.3 AlliData N ADS 2.28 .9 15 278.33 192.02 229 240.60 1102 241.04 231.15 +7.40 -5.1 All MMA n Q AMMA 3.07 .28 114 .30 540 .34 .30 -.03 -74.1 AlliBNtlMu N AFB .75 5.9 14.22 12.32 32 12.66 153 12.78 12.54 +.09 -5.5 AlliOne rs N AOI 30.70 9.85 147 18.40 517 18.95 15.56 +2.55 +38.9 AllnceRes Q ARLP 2.06f 11.3 5 21.90 15.55 264 18.25 920 18.35 17.90 -.10 -7.4tAlliBGlbHi N AWF .84 7.3 13.12 11.46 247 11.55 703 11.55 11.46 +.08 -9.5 AlliBern N AB 2.57e 8.8 14 29.80 22.55 193 29.10 898 29.20 28.40 +.55 +16.2 AlliantEg s N LNT 1.34f 3.1 22 45.52 36.84 1003 43.84 4180 43.95 42.15 +1.52 +2.9 AlliGlCvInc N NCV .78 11.1 7.28 6.41 215 7.04 777 7.04 6.96 +.05 +.1 AlliGblCv2 N NCZ .69 11.4 6.49 5.70 107 6.07 567 6.08 6.01 +.04 -2.3 AlliNFJDv N NFJ 1.20 9.5 13.81 12.29 384 12.62 796 12.65 12.54 -3.3 AlliGlEqCv N NIE 1.52 6.8 22.60 19.03 77 22.44 240 22.47 22.13 +.19 +6.2 Allz24Tgt n N CBH 10.05 8.75 13 9.19 106 9.32 9.16 -.06 +1.0 AllnzgDI&Cv N ACV 2.00 8.6 24.13 20.03 76 23.19 145 23.41 22.75 +.24 +6.2 AlldCap47 N AFC 1.72 6.7 26.31 25.14 11 25.73 31 25.75 25.30 +.35 +1.0 AldHlPrd rs Q AHPI 5.25 1.72 1 2.45 16 2.51 2.40 +.04 +17.2sAlliedMot Q AMOT .12f .2 49 50.49 22.78 43 50.63 277 50.97 47.69 +2.75 +53.0 Alliqua rs Q ALQA 4.60 1.58 5 1.98 32 2.10 1.97 -.07 +9.4 AllisonTrn N ALSN .60 1.5 14 45.69 32.93 563 40.41 2850 40.52 39.44 -.08 -6.2 AllotComm Q ALLT 6.09 4.74 36 5.40 310 5.44 5.20 +.04 +1.3 AllscriptH Q MDRX 16.13 10.78 1040 12.36 3344 12.47 11.86 +.36 -15.1 Allstate N ALL 1.84 2.0 14 105.36 85.59 1402 92.16 5125 92.58 90.92 +.89 -12.0 Allstat pfA N ALLpA 1.41 5.4 26.43 24.63 13 25.97 71 25.97 25.62 +.37 +1.4 Allstate 53 N ALLpB 1.28 4.7 28.28 25.10 27 26.89 107 27.01 26.03 +.88 +2.5 Allstat pfC N ALLpC 1.69 6.6 27.16 25.41 63 25.46 336 25.55 25.41 -.02 -2.2 Allstat pfD N ALLpD 1.66 6.4 27.98 25.60 5 26.03 62 26.15 25.95 -1.4 Allstat pfE N ALLpE 1.66 6.4 27.55 25.70 66 26.09 256 26.14 25.86 +.24 -.6 Allstat pfF N ALLpF 1.56 5.7 27.83 25.02 13 27.43 67 27.59 26.86 +.45 +3.1 AllyFincl N ALLY .52 1.9 12 31.29 20.65 2048 26.95 10160 27.09 25.95 +.68 -7.6tAlmadM n A AAU 1.32 .69 72 .73 509 .73 .69 +.01 -29.5 AlnylamP Q ALNY 153.99 70.76 517 101.03 2211 101.92 96.45 +2.54 -20.5 AlphaOmg Q AOSL 19 18.72 12.92 52 14.52 211 14.62 14.12 +.28 -11.2 AlpUSQVal N QVAL 1.35e 4.3 33.51 24.74 8 31.69 48 31.72 30.75 +.60 +3.2 AlpValuIntl N IVAL 1.35e 4.4 35.03 30.00 3 30.73 36 30.78 30.29 -.06 -7.0 AlpMoIntQ N IMOM 33.00 25.69 5 28.97 26 28.97 28.36 -4.6 AlpMoUSQ N QMOM 33.24 24.76 9 31.24 45 31.29 30.51 +.55 +9.2 AlpArcVl n N VMOT 31.39 25.06 11 28.92 70 28.93 28.34 +.10 -.2 AlphaPro A APT 17 4.25 2.91 19 3.40 67 3.45 3.30 +.05 -15.0 Alphabet C Q GOOG 29 1186.89 894.79 965 1140.17 4658 1140.93 1093.80 +24.52 +9.0 Alphabet A Q GOOGL 35 1201.49 915.31 1090 1155.08 4892 1156.20 1106.60 +25.89 +9.7 Alphatc rs Q ATEC 4.27 1.58 77 2.84 412 3.00 2.72 -.14 +6.8 AlpImmu n Q ALPN 12.87 2.30 7 8.00 30 8.24 7.65 +.43 -28.6 AlpTotDiv N AOD .69 7.7 10.03 8.39 8.91 -5.9 AlpsETF N GRI 1.52e 3.4 47.47 40.28 0 44.46 8 44.46 43.40 +.49 -1.0 AlpsEqSect N EQL 1.83e 2.6 73.29 63.61 11 70.55 25 70.55 68.98 +.83 +1.5 AlpDisrTc n N DTEC 29.82 24.40 4 28.26 29 28.26 27.38 +.51 +12.1 AlpsRtSec n Q SWIN 32.49 26.83 12 31.46 12 31.46 30.95 +.26 +5.7 AlpBzSoMed N BUZ 38.00 27.97 2 36.54 19 36.54 35.67 +.58 +14.1 AlpsRivFlex N RFFC 35.25 30.68 5 34.81 19 34.86 33.93 +.68 +.2 Alps RivDiv N RFDA 33.92 28.16 5 32.86 17 32.91 32.21 +.48 +3.8 AlpRvrCare N RFCI 26.24 23.73 22 23.98 74 23.99 23.90 +.06 -2.9 AlpRivUncn N RFUN 26.57 24.98 3 25.09 17 25.09 25.00 +.08 -3.7 AlpSprtJG N SGDJ 38.94 27.95 56 30.05 190 30.05 28.70 +.94 -10.6 AlpMedBrk N SBIO 39.50 27.19 33 38.85 95 38.87 36.80 +1.58 +18.5 AlpSprotG N SGDM .12e .6 22.94 18.32 11 19.73 42 19.81 19.03 +.47 -4.7 AlpWkplEq N EQLT .42e 1.1 39.15 32.95 0 36.99 2 36.99 35.81 +.52 +2.1 AlpEDvDg N EDOG .73e 3.4 27.38 20.95 7 21.62 28 21.65 21.10 +.23 -14.9 AlpAlerEn N ENFR 1.35e 6.0 24.50 19.24 1 22.36 9 22.36 21.84 +.20 -3.1 AlpIntDvDg N IDOG 1.47e 5.3 30.26 26.05 665 27.54 727 27.59 26.64 +.55 -3.9 AlpBarr400 N BFOR .25e .6 44.53 36.66 1 44.05 16 44.05 42.73 +.59 +5.9tAlpRivStInc N RIGS .30e 1.2 25.76 24.28 613 24.36 675 24.45 24.28 +.04 -3.1 AlpsDvDog N SDOG 1.40e 3.1 49.27 41.57 58 45.08 377 45.18 44.01 +.58 -1.6 AlpAlerMLP N AMLP 1.35e 13.2 12.13 9.01 7309 10.21 36962 10.28 10.00 +.11 -5.4 AltaMesa n Q AMR 10.79 6.35 737 6.79 2868 6.97 6.65 -.02 -31.5 Altaba Q AABA 82.45 54.05 11720 75.36 63389 75.55 71.54 +2.15 +7.9 Altair A n Q ALTR 37.77 16.55 243 34.59 777 34.81 33.39 +.41 +44.6 Alteryx n N AYX 41.47 18.64 383 39.82 1735 40.40 37.26 +1.66 +57.6 Altice n N ATUS 31.32 14.60 9025 18.42 21701 18.51 16.83 +1.36 -3.4tAltimm rs Q ALT 3.40 .40 634 .41 2653 .46 .40 -.03 -79.2 AltisrcAst A AAMC 116.00 55.00 1 66.75 7 71.17 63.10 -3.00 -18.2 Altisrce n Q ASPS 2 33.17 19.28 44 31.43 223 31.63 28.63 +2.26 +12.3 AltraIndlM Q AIMC .68 1.6 25 53.70 38.80 47 43.65 253 43.90 42.70 +.55 -13.4 Altria N MO 2.80f 4.8 18 74.98 53.91 8720 58.29 27818 58.56 55.45 +1.50 -18.4tAlumChina N ACH 23.54 10.13 42 10.14 136 10.93 10.12 -.77 -43.4 AmTrstFn Q AFSI .34 2.3 15 16.37 8.80 1163 14.59 3327 14.68 14.54 +.02 +44.9 ATrFn pfA N AFSIpA 1.69 8.9 25.28 13.96 6 19.00 34 19.20 18.40 +.07 -7.8 AmTrF pfB N AFSIpB 1.81 9.1 25.23 12.92 14 20.00 25 20.17 19.80 +.19 -8.5 AmTrF pfC N AFSIpC 1.91 9.4 25.57 14.91 20 20.28 97 20.66 20.06 -.32 -9.8 AmTrF pf F N AFSIpF 24.19 13.93 21 19.80 151 20.00 18.74 -.03 -3.6 AmTrF pfE N AFSIpE 25.94 14.80 18 23.29 82 23.32 22.63 +.36 +1.6 AmTrFn 7.5 N AFST 27.79 23.30 4 25.26 18 25.49 24.82 +.31 -2.4 Market profile NYSE American Nasdaq AMD 65,036,600 16.36 +.86 BlackBox 61,827,100 2.03 +1.08 IQIYI n 37,555,400 29.92 -1.27 MicronT 31,631,500 53.23 +.39 Cisco 20,213,500 42.71 +.15 Intel 19,959,900 51.37 +.62 Facebook 19,687,500 203.23 +4.78 Microsoft 18,238,400 101.16 +1.40 Apple Inc 17,423,000 187.97 +2.57 PShtQQQ rs 16,696,600 13.40 -.62 WEEKLY MOST ACTIVEName Vol Last Chg WEEKLY MOST ACTIVEName Vol Last Chg2776.89 +27.63iShIndia bt 4,160,200 33.33 +.46 NthnO&G 3,588,600 3.28 +.07 TransEntx 3,304,300 4.04 -.06 22ndCentry 3,086,400 2.85 -.08 Corindus n 2,855,900 1.11 +.05 NwGold g 2,315,700 2.10 -.06 B2gold g 2,110,900 2.54 -.02 NewConcEn 1,930,300 4.26 -.69 CheniereEn 1,883,200 66.15 +1.33 SRC Eng 1,460,300 11.40 +.26 NewConcEn 34,036,900 4.26 +.04 TransEntx 27,325,200 4.04 -.32 NthnO&G 20,348,200 3.28 +.13 Tengsco 19,688,400 .97 +.23 Globalstar 14,847,500 .47 -.02 AMD 183,101,100 16.36 +1.37 MicronT 175,777,000 53.23 +.79 HeliMAn h 138,835,600 .19 -.13 IQIYI n 105,394,600 29.92 -2.38 Intel 89,594,900 51.37 +1.66 FRIDAY MOST ACTIVEName Vol Last Chg 12664.88 +79.67 NYSE Advanced Declined Unchanged WEEKLY CHANGE WEEKLY CHANGE WEEKLY CHANGE iShEMkts 69,913,000 43.41 +.59 S&P500ETF 66,317,100 275.42 +2.31 GenElec 49,508,800 13.85 +.42 SPDR Fncl 41,244,900 26.67 +.13 AT&T Inc 41,185,200 32.68 +.08 BkofAm 39,488,700 28.03 +.11 B iPVxST rs 34,671,700 34.23 -1.86 VanEGold 34,338,500 22.61 -.07 PUVixST rs 30,433,100 10.99 -.87 Ambev 29,409,100 4.65 -.07 FRIDAY MOST ACTIVEName Vol Last Chg WEEKLY MOST ACTIVEName Vol Last Chg iShEMkts 244,784,300 43.41 +.08 S&P500ETF 228,721,500 275.42 +4.14 GenElec 202,548,900 13.85 +.24 BkofAm 179,818,600 28.03 -.16 SPDR Fncl 178,814,800 26.67 +.08 AegeanMP 1.86 +180.5 AcornInt rs 19.00 +33.3 RoadrnTrn 2.70 +29.2 BRF SA 5.98 +27.8 Danaos 2.40 +26.3 WestmRs s 1.71 +22.1 AZZ Inc 52.85 +21.6 CentElBr B 4.26 +21.4 WEEKS BIGGEST GAINERSName Close Chg BarnesNob 5.25 -15.3 LightInBox 1.85 -13.6 Huya n 28.54 -13.2 PSBMetDL 7.81 -12.3 Avalara n 47.39 -11.2 LSC Com 13.94 -11.0 Puxin n 19.04 -11.0 WEEKS BIGGEST LOSERSName Close Chg Corindus n 1.11 +34.4 Innsuites 1.80 +25.9 Majesco n 7.35 +19.5 SunLink 1.52 +18.1 EvolPetrol 11.50 +16.8 22ndCentry 2.85 +15.9 OncoCyte n 2.95 +15.7 MexcoEn 6.91 +15.4 WEEKS BIGGEST GAINERSName Close Chg Takung n 1.31 -21.6 Pedevco rs 1.82 -19.8 Air Inds 1.50 -16.7 FTE Net n 16.90 -12.4 Myomo n 2.62 -11.5 NevGCas 1.82 -9.0 AcmeU 19.00 -8.4 RadiSys 1.51 +116.0 XploreTch 5.96 +55.2 BioLifeSol 17.02 +49.2 AdamisPh 4.50 +40.6 AscentCap 3.95 +40.6 MicronetE 1.58 +38.6 AC Immun n 12.86 +38.0 DifferBr rs 5.30 +37.7 MiMedx 3.35 -47.6 WinsFin 60.01 -27.7 BlinkCh n 3.77 -26.5 Ever-Glory 2.65 -22.1 NewatrTc n 18.78 -21.4 Gemphire n 8.09 -20.6 JerashHl n 5.91 -19.97688.39 +101.96How to read the weekend stock tables STOCK GLOSSARY „ cc: PE greater than 99. d: New 52-week low; dd: Loss in last 12 mos. g: Stock trades in U.S. money but dividend and earnings in Canadian money, and no yield or PE unless stated in U.S. money; n: New issue in past 52 weeks, with high-low range from start of trading; s: A split or stock dividend of 25 percent or more in the past 52 weeks, with the 52-week high-low adjusted. Dividend begins with the date of split or dividend; q: Closed-end fund; no PE calculated. u: New 52-week high; v: Trading halted on primary market; vj: In bankruptcy or receivership or being reorganized, or securities assumed by such companies; z: Sales in full, not in hundreds. SPECIAL TYPES: pf: Preferred stocks, which get priority when dividends are paid; pp: Holder owes two installments of purchase price; rs: Stock has undergone a reverse stock split of at least 50 percent within the past year; rt: Rights to buy new issues below market; un: Sold in units that may include bonds or warrants; wt: Warrants, or options granted by the company; xw: Without warrants; ww: With warrants; wd: When distributed by holder; wi: When stock is issued. DIVIDEND FOOTNOTES: a: Extra dividend(s); b: Annual rate plus stock dividend; c : Dividend from a liquidating company; e: Declared or paid preceding 12 months; f: Annual rate, increased on last declaration. i: Declared or paid after dividend or split; j: Paid this year, dividend omitted, deferred or no action taken at last meeting; k: Declared or paid this year, an accumulative issue with dividends in arrears; r: Declared or paid in last 12 months plus stock dividend; m: Annual rate, reduced on last declaration. p: Initial dividend, annual rate unknown; yield not shown. t: Paid in stock in preceding 12 months, estimated cash value on ex-dividend or ex-distribution date; X: Buyers arent entitled to next dividend (ex-dividend) or rights (ex-rights); y: ex-dividend and sales in full. 1 „ Name of stock. 2 „ Market: N = NYSE, A NYSE American, Q = NASDAQ. 3 „ Ticker Symbol company trades under. 4 „ Dividend: A distribution of the companys earnings to shareholders, usually consisting of stock dividends, interest on bonds, or short-term capital gains on the sale of securities usually paid quarterly in the form of cash or stock.5 „ Div. Yield: The dividend divided by the stock price. It helps gauge how well the stock is paying, compared to other investments such as CDs, bonds or savings accounts. 6 „ Price to earnings ratio: The price of a stock divided by its earnings per share. PEs are used to gauge the relative worth of a company stock. When compared to other companies in the same industry, the companies with the lowest PEs are generally earning higher profits.7 „ Range of closing prices in last year.8 „ Trading for the day, with sales in thousands (10 = 10,000 shares), and closing price.9 „ Weekly sales volume, High, low, and change from previous weeks close.10 „ Percent change for the year. st Arrows, indicate new highs or lows during the week. Underline: indicates weekly volume surge equal to or more than 5%. Bold stocks designates which stocks have gone up or down 10% for the week. XYZcorp Q ABC .35m 1.3 26 32.17 22.26 2 26.97 13 28.18 24.92 +.98 -14.00 Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg 2 3 1 4 5 6 FRIDAY MOST ACTIVEName Vol Last Chg NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg 7 8 9 10 Continued on next page WEEKS BIGGEST GAINERSName Close Chg WEEKS BIGGEST LOSERSName Close Chg WEEKS BIGGEST LOSERSName Close Chgpp p 2,115 704 121 Volume (000s) New Highs New Lows 2,940 121 25 Advanced Declined Unchanged 194 102 20 Volume (000s) New Highs New Lows 316 4 4 Advanced Declined Unchanged 1,985 848 189 Volume (000s) New Highs New Lows 3,022 130 18 Advanced Declined Unchanged 2,294 634 57 Volume (000s) New Highs New Lows 2,985 149 132 Advanced Declined Unchanged 201 120 5 Volume (000s) New Highs New Lows 326 12 17 Advanced Declined Unchanged 2,241 727 118 Volume (000s) New Highs New Lows 3,086 198 125 Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Saturday, July 7, 2018

PAGE 50

AmTrFn 55 N AFSS 1.81 7.3 26.36 21.41 8 24.69 22 24.85 24.33 +.36 -1.2 AmTrF pfD N AFSIpD 1.88 8.6 25.46 14.42 11 21.90 64 21.99 21.27 +.25 -1.3 Amarin Q AMRN 4.60 2.66 1993 2.98 6850 3.11 2.87 -.11 -25.7 Amazon Q AMZN 1763.10 931.75 2586 1710.63 11258 1725.00 1678.06 +10.83 +46.3 AmbacFin Q AMBC 8 22.02 13.17 225 19.85 1446 19.96 19.30 +24.2tAmbarella Q AMBA 66.23 37.17 536 39.76 2666 39.98 37.17 +1.15 -32.3 AmberRd N AMBR 10.29 6.14 64 9.48 181 9.73 9.30 +.07 +29.2tAmbev N ABEV .05e 1.1 8 7.43 4.58 29409 4.65 121373 4.75 4.58 +.02 -28.0 Amdocs Q DOX 1.00 1.5 18 71.72 61.00 381 67.36 1635 67.65 65.58 +1.17 +2.9tAmedica rs Q AMDA 6.94 .70 710 .79 1862 .95 .70 -.15 -75.8sAmedisys Q AMED 52 92.96 45.60 211 90.25 1226 92.96 85.35 +4.79 +71.2 AMERCO Q UHAL 1.50e 19 400.99 317.43 47 369.24 297 372.38 350.77 +13.09 -2.3 Ameren N AEE 1.83 3.0 22 64.89 51.89 1172 62.03 4246 62.15 60.49 +1.18 +5.2sAmeresco N AMRC 22 13.20 5.25 239 13.45 577 13.95 11.84 +1.45 +56.4 AmeriHld n Q AMRH 13.50 .70 25 1.13 298 1.21 1.04 +.10 -63.5 AFMulti Q ATAX .50 7.8 22 6.50 5.85 49 6.40 207 6.40 6.30 +.05 +5.8 AMovilL N AMX .17e 1.0 13 19.91 14.85 2848 17.65 10444 17.84 16.15 +.99 +2.9 AmMovl A N AMOV 19.87 14.77 3 17.51 8 17.55 16.08 +.98 +3.0 AmCarM Q CRMT 13 68.20 33.05 30 64.20 155 64.95 60.55 +2.30 +43.8tAmAirlines Q AAL .40 1.1 6 59.08 36.76 3695 38.09 18971 38.40 36.76 +.13 -26.8 AmAssets N AAT 1.08f 2.8 24 41.69 30.62 212 38.94 938 39.25 37.61 +.65 +1.8 AmAxle N AXL 5 20.27 13.38 1040 16.41 6345 16.52 15.24 +.85 -3.6 AmCampus N ACC 1.84f 4.3 42 49.26 34.52 546 43.17 2768 43.44 42.20 +.29 +5.2 ACapSenF Q ACSF 1.16 9.4 6 13.30 10.35 32 12.30 98 12.35 12.30 +16.9 AEagleOut N AEO .55f 2.3 19 25.77 10.23 3059 24.26 11496 24.40 22.85 +1.01 +29.0 AEP N AEP 2.48 3.5 18 78.07 62.71 2315 71.56 11447 71.73 69.12 +2.31 -2.7 AmElTech Q AETI 2.53 .62 80 1.27 264 1.30 1.18 +.02 -15.3 AEqInvLf N AEL .24f .7 21 37.16 25.43 522 35.83 2088 36.28 35.05 -.17 +16.6 AmExp N AXP 1.40 1.4 15 103.24 83.33 1993 98.52 10459 99.31 97.16 +.87 -.8 AFnclGrp N AFG 1.40 1.3 19 121.69 95.19 210 107.32 1047 108.09 105.31 -.01 -1.1 AFnclGp 54 N AFGE 1.56 6.0 27.44 25.20 6 26.18 25 26.28 25.81 +.35 -.2 AFnclGp 55 N AFGH 1.50 5.8 28.40 25.00 14 26.06 69 26.06 25.81 +.26 -.6 AHm4Rent N AMH .20 .9 23.23 18.39 995 22.54 4850 22.59 21.93 +.36 +3.2 AHm4R pfC N AMHpC 1.38 4.8 29.10 27.85 28.36 -.3 AHm4Rn pfD N AMHpD 1.63 6.3 27.73 24.61 9 25.94 30 26.14 25.36 +.59 -5.3 AHm4R pfE N AMHpE 1.59 6.2 27.53 24.53 9 25.82 31 25.88 25.19 +.69 -3.6 AH4Rn pfG N AMHpG 1.47 6.1 26.38 22.27 9 24.22 29 24.66 23.91 +.12 -3.8 AHm4R pfF N AMHpF 26.27 22.43 5 24.81 18 25.24 24.57 +.23 -2.9 AmIntlGrp N AIG 1.28 2.4 67.30 49.57 2212 54.37 12284 54.65 52.69 +1.35 -8.7 AmLorain A ALN .51 .14 710 .24 1452 .24 .19 +.03 +35.2 AMidstrm N AMID 1.65 16.3 15.25 9.42 125 10.10 532 10.25 9.95 -.10 -24.3 AmerNtl Q AMNB 1.00 2.4 19 43.00 34.95 3 41.45 34 42.10 39.55 +1.45 +8.2 AmNatIns Q ANAT 3.28 2.7 23 134.03 110.43 42 121.82 241 122.47 118.29 +2.23 -5.0 AmOutBr Q AOBC 32 22.53 8.32 852 11.83 3933 12.08 11.58 -.20 -7.9 AmPubEd Q APEI 37 45.75 17.40 48 44.75 228 44.80 41.55 +2.65 +78.6 AmRailcar Q ARII 1.60 3.9 5 42.52 34.29 59 40.58 200 40.83 38.89 +1.10 -2.5 AmrRlty N ARL 21.57 8.00 3 17.89 15 17.89 15.27 +2.08 +39.2 AmRenAs n N ARA 24.07 9.91 46 16.11 235 16.21 15.46 +.34 -7.4 AmrRvr Q AMRB .20 1.3 30 17.50 12.21 2 16.00 18 17.48 15.92 +.15 +5.0 AmShrd A AMS 13 4.10 2.25 11 2.80 14 2.80 2.65 +.05 +7.8 ASoft lf Q AMSWA .44 2.7 42 16.45 9.00 421 16.28 738 16.44 14.45 +1.71 +40.0sAmStsWtr N AWR 1.02 1.7 33 60.00 46.62 186 60.00 696 60.24 57.13 +2.84 +3.6 AmSupr rs Q AMSC 8.03 2.89 364 5.75 1519 7.50 5.65 -1.25 +58.4 AmTower N AMT 3.08f 2.1 42 155.28 130.37 1377 145.81 6772 146.33 142.71 +1.64 +2.2 ATowr pfB N AMTpB 5.50 4.7 135.99 114.00 117.60 -6.5 AVangrd N AVD .08 .4 42 24.00 17.10 62 22.70 270 23.30 21.95 -.25 +15.5 AmWtrWks N AWK 1.82f 2.1 38 92.37 76.04 609 88.48 2367 88.76 85.30 +3.10 -3.3 AWoodmk Q AMWD 26 148.44 78.75 181 93.30 658 93.85 88.80 +1.75 -28.4 Amerigas N APU 3.80 9.0 34 48.37 39.41 171 42.41 574 42.54 41.55 +.19 -8.3 Ameriprise N AMP 3.60f 2.5 12 183.90 128.05 931 141.68 3185 142.41 138.19 +1.80 -16.4 AmerisBc Q ABCB .40 .8 20 59.05 41.05 281 53.30 1983 54.35 52.50 -.05 +10.6 Amerisafe Q AMSF .88 1.5 23 67.82 51.30 118 57.50 404 58.65 54.70 -.25 -6.7 AmrSvFin Q ASRV .06 1.5 4.40 3.80 29 4.10 111 4.20 4.07 -1.2sAmSvFn pf Q ASRVP 2.11 7.2 33.90 26.50 5 29.18 8 33.90 28.25 +.18 +.6 AmeriBrgn N ABC 1.52 1.7 10 106.27 71.90 1016 87.97 3830 88.14 83.59 +2.70 -4.2 AmesNatl Q ATLO .92f 2.9 21 31.90 26.00 9 31.60 29 31.60 29.81 +.75 +13.5 Ametek N AME .36 .5 30 79.32 60.50 613 71.89 3563 72.79 70.79 -.27 -.8 Amgen Q AMGN 5.28 2.8 17 201.23 163.31 2666 191.01 8947 191.49 182.70 +6.42 +9.8 AmicusTh Q FOLD 17.62 9.80 1904 16.13 6182 16.35 15.40 +.51 +12.1 AmiraNatF N ANFI 7.05 1.62 166 2.20 352 2.35 2.20 -.02 -47.2 AmkorTch Q AMKR 8 11.88 8.19 538 8.79 2177 8.80 8.40 +.20 -12.5 Ampco N AP 18.60 8.49 18 10.70 91 10.85 9.85 +.45 -13.7 Amphastar Q AMPH 20.45 14.40 103 16.35 784 16.57 15.04 +1.09 -15.0 Amphenol N APH .92f 1.0 36 93.62 72.35 728 88.19 3364 88.48 85.55 +1.04 +.4 AmpioPhm A AMPE 4.95 .38 737 2.34 2114 2.56 2.02 +.14 -42.5 AmpOnRt ef Q IBUY 53.50 34.52 363 52.95 635 53.00 50.64 +1.76 +29.5 AmpSrLn n N YESR 28.57 23.85 0 24.12 1 24.12 24.08 -1.1 AmpDivOpt N DIVO 30.56 25.88 1 28.36 3 28.38 28.22 -.02 -2.2 Ampliph rs A APHB 2.05 .70 58 1.10 311 1.17 1.07 -.03 +8.9 Amrep N AXR 9 7.71 6.44 7.19 3 7.19 7.14 +.06 +2.4tAmtechSys Q ASYS 15.45 5.74 145 5.88 764 6.21 5.74 -.17 -41.6 Amyris rs Q AMRS 7.30 1.86 550 6.29 2096 6.55 6.02 -.10 +67.7 Anadarko N APC 1.00 1.4 86 75.50 39.96 2880 73.66 11472 74.74 71.63 +.41 +37.3 Anadrk 18 N AEUA 3.75 11.4 41.61 28.60 32.89 -5.1 AnalogDev Q ADI 1.92 2.0 34 103.59 76.07 1551 97.20 6908 97.41 94.37 +1.28 +9.2 Anaptys n Q ANAB 134.00 20.12 238 71.40 1263 76.30 67.91 +.36 -29.1 Anavex rs Q AVXL 5.57 1.85 870 3.44 12222 3.96 2.60 +.82 +6.8 AnchBcWA Q ANCB 18 26.45 23.70 56 26.10 109 26.35 26.08 -.05 +5.3 Andeavor N ANDV 2.36 1.8 38 151.89 89.58 1146 132.99 8308 137.08 129.76 +1.81 +16.3 AndeavLog N ANDX 4.42f 10.5 21 55.21 40.66 306 42.28 1377 42.67 41.88 -.25 -8.5 Andersons Q ANDE .66 1.9 38.00 29.60 54 35.60 283 35.70 33.95 +1.40 +14.3 Anf DvAlt n N DALT 10.57 9.62 76 10.36 321 10.37 10.09 +.20 +2.0sAngioDyn Q ANGO 23.25 14.97 440 23.65 895 23.93 22.12 +1.41 +42.2 AnglogldA N AU 12.00 7.81 3838 8.71 10794 8.80 8.14 +.50 -14.5 ABInBev N BUD 3.19e 3.1 26 126.50 91.70 1508 103.84 4785 104.40 99.88 +3.08 -6.9 AnikaTh Q ANIK 16 69.81 28.54 168 33.79 566 34.15 31.91 +1.79 -37.3 Anixter N AXE 14 88.85 56.25 121 65.30 604 65.51 62.58 +2.00 -14.1 Annaly N NLY 1.20 11.4 12 12.58 9.95 5201 10.52 21087 10.55 10.28 +.23 -11.5 Annaly pfC N NLYpC 1.91 7.5 26.02 25.00 14 25.35 61 25.43 25.27 +.10 -.5 Annaly pfD N NLYpD 1.88 7.4 25.85 24.06 66 25.27 161 25.33 25.23 +.06 -.4 Annaly pfG N NLYpG 1.63 6.7 24.83 23.35 111 24.31 369 24.39 24.13 +.05 -1.9 Annaly pfF N NLYpF 26.59 24.54 82 25.60 284 25.62 25.33 +.22 -.9 Ansys Q ANSS 55 184.95 119.20 370 177.71 1431 178.06 172.39 +3.53 +20.4 AntaresP Q ATRS 4.09 1.58 759 2.70 1981 2.80 2.54 +.12 +35.7 Antero n N AMGP .16e .8 22.39 14.85 153 19.31 803 19.44 18.55 +.45 -2.1 AnteroMid N AM 1.56f 5.2 23 35.10 24.20 312 30.06 1313 30.28 28.98 +.54 +3.5 AnteroRes N AR 1.00 4.6 46 22.38 16.31 1834 21.84 9794 21.93 20.83 +.49 +14.9 Anthem N ANTM 3.00 1.2 16 267.95 179.40 746 242.15 2863 242.80 235.38 +4.12 +7.6 Anworth N ANH .60 11.8 11 6.21 4.55 257 5.08 1502 5.11 4.93 +.11 -6.6sAnwrth pfA N ANHpA 2.16 8.1 27.49 25.35 8 26.74 20 27.49 26.28 +.50 +1.1 Anwrth pfB N ANHpB 1.56 5.9 30.60 24.60 26.40 1 26.56 26.55 -3.8 Anwrth pfC N ANHpC 1.91 7.6 25.59 24.46 1 25.16 7 25.17 25.08 +.08 Aon plc N AON 1.60f 1.1 28 152.78 130.87 837 139.62 3135 140.42 136.56 +2.45 +4.2 Apache N APA 1.00 2.1 30 51.21 33.60 2691 46.91 13325 47.11 44.37 +.16 +11.1 AptInv N AIV 1.52 3.6 24 46.72 37.97 881 42.34 3420 42.47 41.56 +.04 -3.1 AptInv pfA N AIVpA 1.72 6.7 27.80 25.52 2 25.80 6 25.85 25.64 +.15 -5.8 Apellis n Q APLS 32.00 12.45 239 20.96 1035 21.93 20.45 -1.04 -3.4 ApogeeE Q APOG .63 1.3 18 58.30 37.24 289 49.99 1131 50.34 47.65 +1.82 +9.3 ApolloCRE N ARI 1.84 9.7 11 19.06 17.56 807 18.89 4115 18.92 18.25 +.61 +2.4 ApoCRE pfC N ARIpC 25.88 24.80 18 25.43 49 25.71 25.40 -.22 -1.5 ApollEnd rs Q APEN 8.30 3.55 33 7.33 171 7.50 6.88 +.35 +30.9 ApolloGM N APO 1.95e 5.6 12 37.35 25.92 754 34.87 8073 35.21 31.50 +3.00 +4.2 ApollG pfA N APOpA 1.59 6.1 26.62 23.98 27 25.86 75 25.93 25.40 +.53 -1.6sApolG pfB N APOpB 1.59 6.3 25.09 24.25 102 25.07 229 25.20 24.89 +.22 +1.0 ApolloInv Q AINV .60 10.6 6.48 5.18 826 5.64 2045 5.70 5.54 +.07 -.4 ApolloI 43 N AIY 1.72 6.9 26.86 24.99 12 25.08 40 25.11 25.00 +.05 -3.8 ApolMed n Q AMEH 30.00 10.00 84 24.95 288 28.90 23.97 -.91 +4.0tApollSrFlt N AFT 1.08a 6.7 18.69 16.07 80 16.16 544 16.33 16.07 -.17 -.4 ApolloTact N AIF 1.20a 7.7 16.56 15.37 80 15.59 237 15.72 15.45 -.01 -1.0 AppFolio n Q APPF 68.50 31.15 82 62.40 386 62.85 60.60 +1.25 +50.4 Appian A n Q APPN 43.61 17.02 413 33.12 2400 35.01 31.08 -3.04 +5.2 AppHReit n N APLE 1.20 6.5 29 20.19 16.72 1003 18.36 5050 18.37 17.67 +.48 -5.9 Apple Inc Q AAPL 2.92f 1.6 22 194.20 142.41 17423 187.97 75278 188.43 183.42 +2.86 +11.1 ApplRecy h Q ARCI 1.75 .52 144 .66 741 .82 .59 -.03 -36.5 ApldDNA Q APDN 3.45 1.21 27 1.29 92 1.36 1.22 +.03 -18.9 AppGenTc Q AGTC 5.75 3.25 50 4.20 746 4.45 3.70 +.50 +16.7 ApldIndlT N AIT 1.20 1.7 19 76.20 54.00 71 71.60 515 72.25 69.10 +1.45 +5.1 ApldMatl Q AMAT .80 1.7 13 62.40 40.98 10839 46.13 39993 46.22 44.74 -.06 -9.8 ApldOptoel Q AAOI 17 103.41 22.54 715 46.02 3987 47.80 44.00 +1.12 +21.7 Approach Q AREX 11 4.21 2.19 356 2.56 1513 2.58 2.35 +.12 -13.5 Apptio n Q APTI 38.35 16.07 430 36.52 1726 36.85 35.63 +.32 +55.3 ApricusB rs Q APRI 3.34 .25 218 .38 856 .40 .36 -.01 -79.6 Aptargrp N ATR 1.28 1.4 28 96.39 79.97 238 94.08 904 95.03 92.46 +.70 +9.0 AptevoTh n Q APVO 6.35 1.15 53 5.09 304 5.24 4.83 +.10 +20.0sAptinyx n Q APTX 25.21 17.35 115 23.50 533 25.21 22.50 -.67 +16.3 Aptiv N APTV .22 .2 18 103.23 72.43 1391 94.26 6413 94.41 89.50 +2.63 +11.1 AptoseB g Q APTO 4.55 1.25 356 3.64 1321 4.09 3.61 -.30 +62.5 AquaAm N WTR .82 2.2 27 39.55 32.30 510 36.71 2103 36.81 35.03 +1.53 -6.4 AquaMetal h Q AQMS 12.65 1.42 628 2.85 2079 3.05 2.69 -.03 +33.8 AquaB Tc n Q AQB 9.99 2.25 21 3.29 95 3.33 3.02 -.04 -6.5 Aquantia n N AQ 18.49 9.60 209 12.48 801 12.54 11.32 +.90 +10.2 Acquavnt n N WAAS 17.70 10.87 116 16.40 468 16.47 15.24 +.82 +5.7 AquinoxPh Q AQXP 16.90 1.96 2919 2.85 7914 2.90 2.37 +.20 -75.8sArQule Q ARQL 6.07 .94 4971 6.81 9680 6.92 5.52 +1.28 +312.7 Aradigm h Q ARDM 7.35 1.03 26 1.48 112 1.53 1.37 +.03 -77.9tAralezP h Q ARLZ 2.98 .31 456 .33 1762 .36 .31 -.02 -77.0 Aramark N ARMK .42 1.1 19 46.09 36.29 837 38.21 6010 38.38 36.70 +1.11 -10.6 AratanaTh Q PETX 7.67 3.67 311 4.49 952 4.56 4.18 +.24 -14.6sArborRT N ABR 1.00f 9.2 9 10.67 7.88 2901 10.85 5283 10.93 10.43 +.42 +25.6 Arbor prA N ABRpA 2.06 7.9 26.23 24.81 1 25.92 8 26.06 25.80 +.21 +2.3 ArborR pfB N ABRpB 1.94 7.6 25.95 24.59 1 25.47 3 25.65 25.44 +.12 -.4 ArborR pfC N ABRpC 2.13 8.1 26.68 25.51 0 26.38 2 26.40 26.20 +.06 +.7sArbutusB g Q ABUS 9.15 3.20 889 9.20 2588 9.20 7.30 +1.90 +82.2 ArcBest Q ARCB .32 .7 16 50.45 20.40 207 45.75 1012 46.78 44.35 +.05 +28.0 ArcadB rsn Q RKDA 66.56 3.60 189 7.83 530 8.44 7.72 -.42 +42.4 ArcelorM rs N MT .10p 7 37.50 22.58 2180 30.04 10823 30.18 28.24 +1.26 -7.0 ArchCap s Q ACGL 25 34.20 25.71 1483 27.28 4196 27.30 26.25 +.82 -9.8 ArchCap pfF Q ACGLO 1.36 5.4 25.99 23.67 30 25.04 107 25.05 24.54 +.63 -1.2 ArchC pfE Q ACGLP 1.31 5.4 25.25 22.75 50 24.13 202 24.19 23.93 +.19 -4.0 ArchCoal N ARCH 1.60 2.0 7 102.61 67.39 177 79.74 821 80.21 76.40 +1.31 -14.4sArchDan N ADM 1.34 2.9 19 46.79 38.59 2307 46.71 10701 46.90 44.97 +.88 +16.5 Archrock N AROC .48 3.8 34 13.01 8.25 924 12.60 6955 12.75 11.68 +.60 +20.0 Arcimoto n Q FUV 6.35 2.26 120 4.68 156 5.32 4.11 +.42 +16.7 Arconic N ARNC .24 1.4 31.17 16.47 2042 17.23 9022 17.34 16.65 +.22 -36.8 Arconic pf A ARNCp 3.75 4.3 92.00 84.56 87.90 0 87.90 86.50 +2.29 +2.4 ArcosDor N ARCO 34 10.80 6.75 317 7.15 1081 7.20 6.85 +.20 -30.9 ArcturusT rs Q ARCT 15.19 4.78 14 9.01 101 9.33 8.41 +.53 +13.3 ArcusBio n N RCUS 19.67 11.73 70 12.94 388 13.15 12.06 +.70 -24.8 Ardaugh n N ARD .56 3.4 23.72 15.98 54 16.70 239 17.03 16.38 +.08 -20.9tArdelyx Q ARDX 8.65 3.58 266 4.30 2901 4.45 3.58 +.60 -34.8 ArdmoreSh N ASC 9.05 6.40 113 8.55 393 8.60 8.00 +.35 +6.9 ArenaPh rs Q ARNA 50.05 16.95 459 44.79 1695 45.38 43.32 +1.19 +31.9 AresCap Q ARCC 1.52 9.2 8 17.11 15.03 1881 16.50 7054 16.54 16.32 +.05 +5.0sAresCmcl N ACRE 1.12f 7.9 12 14.13 11.96 77 14.22 336 14.25 13.72 +.41 +10.2 AresDyCr N ARDC 1.40 8.7 16.73 15.48 74 16.07 184 16.16 15.97 -.02 -2.1 AresMgmt N ARES 1.18e 5.6 14 25.95 17.40 375 21.15 1386 21.75 20.70 +.45 +5.8 AresMg pfA N ARESpA 1.75 6.4 27.43 25.31 22 27.20 72 27.29 26.77 +.48 +2.6 Argan N AGX 1.00 2.4 9 69.95 34.90 148 41.05 617 41.50 39.70 +.10 -8.8 Argenx n Q ARGX 103.00 19.36 105 86.00 335 87.01 82.62 +3.14 +36.2 ArgoGp42 N ARGD 1.63 6.4 25.51 25.00 1 25.36 13 25.43 25.31 +.06 +.3 ArgoGpInt N ARGO 1.08b 1.8 13 65.90 48.83 89 59.40 379 60.10 57.75 +1.25 +10.8 AristaNetw N ANET 53 311.67 141.78 313 262.39 1684 263.93 252.25 +4.90 +11.4 ArkInnova N ARKK 48.57 28.34 302 46.70 956 46.79 44.57 +1.72 +25.9 ArkIndInno N ARKQ 37.14 27.57 9 35.08 52 35.08 34.15 +.42 +6.5 ArkGenom N ARKG 31.80 21.72 113 31.08 569 31.08 28.98 +2.02 +26.9 ArkWebX.O N ARKW .94p .7 59.29 34.37 224 57.09 793 57.19 54.88 +1.61 +23.9 Ark 3dPr n N PRNT 27.21 22.65 12 25.13 45 25.13 24.29 +.31 +3.1 Ark IsrTc n N IZRL 22.04 19.16 3 20.78 10 20.87 20.47 +.36 +2.1 ArkRst Q ARKR 1.00 4.1 90 29.49 21.75 16 24.25 39 24.99 23.00 -.69 -10.3 ArlingAst N AI 2.20 21.0 6 13.95 9.90 620 10.46 2266 10.55 10.20 +.15 -11.2 ArlingAst23 N AIW 1.66 6.8 25.45 23.58 24.40 1 24.40 24.12 +.29 -.1 ArlingAst25 N AIC 1.69 7.0 24.85 23.05 4 24.16 20 24.25 23.76 +.30 -.3 ArlAsst pfB N AIpB 1.75 7.2 25.85 22.97 0 24.42 6 24.51 24.10 +.03 -2.1 ArmadaHof N AHH .80 5.2 20 16.00 12.67 455 15.53 1542 15.65 14.73 +.63 ArmrR pfA N ARRpA 2.06 8.1 25.75 23.71 3 25.46 11 25.50 25.35 -.01 ArmrR pfB N ARRpB 1.97 7.9 25.37 24.09 17 24.95 57 25.02 24.78 +.08 -.3 ArmourR rs N ARR 2.72 11.5 6 27.55 21.40 319 23.64 1705 23.71 22.80 +.83 -8.1 ArmsFloor N AFI 69 18.60 12.03 65 14.53 268 14.86 13.86 +.49 -14.1sArmstrWld N AWI 15 65.50 43.77 149 65.60 1098 65.75 62.15 +2.40 +8.3 Arotech Q ARTX 27 4.35 2.70 81 3.85 367 3.90 3.60 +.10 +8.5 ArrayBio Q ARRY 20.21 7.15 2939 18.03 9239 18.09 15.95 +1.25 +40.9 ArrisIntl Q ARRS 29 30.38 22.60 1039 25.44 5677 25.68 24.15 +.00 -1.0 ArrwDJYld N GYLD 1.59e 8.9 19.24 16.98 14 17.78 54 17.87 17.30 +.38 -1.2 ArrowEl N ARW 11 87.26 72.31 181 77.06 1002 77.18 74.20 +1.78 -4.2 ArrowFn Q AROW 1.00b 2.6 17 38.60 29.81 13 37.80 53 37.90 36.25 +1.40 +11.3 ArrCountR n Q DWCR 33.04 27.55 28.29 5 28.52 28.11 -.08 -6.3 ArwDWATc Q DWAT .09e .8 12.50 10.86 0 11.97 3 11.97 11.75 +.10 +2.8sArrowPhm Q ARWR 15.75 1.48 1844 15.83 7801 15.88 13.33 +2.23 +330.2tArsanis n Q ASNS 4 28.69 3.45 161 3.63 1085 4.19 3.45 -71.6 ArtesRes Q ARTNA .95 2.4 27 43.22 32.00 9 39.95 60 40.17 38.08 +1.18 +3.6 ArtisanPtr N APAM 2.40a 7.9 21 41.45 29.00 137 30.55 618 30.95 29.80 +.40 -22.7 ArtsWay Q ARTW .05 1.8 5.45 2.00 4 2.72 36 2.85 2.60 +.12 -8.7 AskanoG g A AKG 1.66 .43 363 1.13 1204 1.14 1.02 +.06 +60.1 AsburyA N ABG 10 76.50 49.10 184 70.45 753 70.75 67.56 +1.90 +10.1 AscenaRtl Q ASNA 4.74 1.69 1967 3.79 9526 4.08 3.61 -.20 +61.3 Ascendis n Q ASND 76.29 25.50 82 71.67 467 71.84 65.55 +5.15 +78.9 AscentCap Q ASCMA 17.84 1.68 329 3.95 1123 4.02 2.78 +1.14 -65.6sAshfordHT N AHT .48 5.6 8.59 5.42 426 8.54 2689 8.66 7.94 +.44 +26.9 Ashfrd pfD N AHTpD 2.11 8.2 26.17 25.06 5 25.62 17 25.65 25.51 +.11 +1.7 AshfHT pfF N AHTpF 1.84 7.7 25.50 22.21 5 23.98 28 24.07 23.54 +.35 -5.6 AshfrH pfG N AHTpG 1.84 7.7 25.44 22.23 8 23.89 36 24.21 23.50 +.28 -4.9 AshfrdH pfH N AHTpH 1.88 7.8 25.47 22.44 24.22 11 24.31 23.86 +.25 -4.7 AshfrdH pfI N AHTpI 1.88 7.7 25.16 22.62 8 24.26 252 24.26 23.67 +.59 -3.4 Ashford A AINC 17 109.82 47.03 14 66.84 41 69.02 62.24 +2.04 -28.1 Ashland N ASH .90m 1.1 44 80.84 59.80 336 78.62 1299 78.93 77.41 +.44 +10.4 AsiaPc N APB .61e 2.1 15.71 12.71 5 13.51 45 13.77 13.32 -.33 -6.3 AsiaPWire Q APWC .10e 3.10 2.26 12 2.60 22 2.65 2.50 -.01 -5.6 AspenAero N ASPN 5.58 3.99 27 4.88 56 4.96 4.79 -.02 AspenGp n Q ASPU 9.61 5.35 26 7.23 62 7.52 7.00 -.24 -18.9 AspenIns N AHL .96 2.4 52.40 34.80 877 40.50 2105 41.45 40.05 -.20 -.2 Aspen pfC N AHLpC 1.49 5.7 28.99 25.21 30 26.09 181 26.18 25.65 +.42 -4.4 AspIns pfD N AHLpD 1.41 5.7 26.60 23.71 25 24.78 118 24.88 24.47 +.32 -3.9 AspenTech Q AZPN 40 99.86 53.51 439 95.57 2012 96.42 92.00 +2.83 +44.4 AssembBio Q ASMB 67.36 18.60 175 39.87 770 40.58 38.18 +.66 -11.9 AscBnc pfC N ASBpC 1.53 5.9 27.50 25.28 26.04 3 26.04 25.85 +.18 -4.2 AsscBc pf D N ASBpD 26.65 24.08 2 25.27 27 25.41 24.90 +.27 -2.7 AsscdBanc N ASB .60 2.2 19 29.03 20.95 1068 27.80 5085 27.85 27.05 +.50 +9.4 AssocCap n N AC .20 .5 42.25 32.20 20 40.00 46 42.15 37.70 +2.05 +17.3 Assurant N AIZ 2.24 2.1 41 106.99 84.34 915 104.72 3828 106.00 102.40 +1.23 +3.8 AssuredG N AGO .64 1.7 7 45.73 32.97 399 36.79 2201 36.98 34.93 +1.06 +8.6 AsdGMu01 N AGOpB 1.72 6.6 26.40 25.36 4 25.99 10 25.99 25.70 +.22 -.1 AsdGMu02 N AGOpE 1.56 5.9 26.82 24.81 10 26.32 53 26.39 25.82 +.51 +.7 AsdGMu03 N AGOpF 1.40 5.6 25.81 24.13 3 25.05 23 25.10 24.80 +.24 AstaFd lf Q ASFI 5.30e 5.30 3.12 1 3.45 7 3.50 3.35 +.05 +.2 Astec Q ASTE .40 .7 34 64.80 45.70 91 61.04 403 61.48 58.90 +1.24 +4.3 AsteriasBio A AST 3.75 1.20 104 1.50 287 1.50 1.30 +.15 -33.3 AstraZen s N AZN 1.37e 3.9 9 37.30 28.43 2737 35.18 12484 35.26 34.40 +.07 +1.4 AstroNova Q ALOT .28 1.5 39 20.00 11.00 6 19.00 83 19.35 18.55 +.15 +37.2 Astronics Q ATRO 63 49.45 23.95 54 36.34 223 36.85 35.56 +.37 -12.4 Astrotch rs Q ASTC 8.15 1.64 81 3.61 631 3.67 3.03 +.51 +7.8 AsureSftw h Q ASUR 19.78 9.89 230 16.26 1017 16.96 15.48 +.31 +15.2 AtHomGr n N HOME 55 40.74 20.07 501 40.45 2511 40.68 38.62 +1.30 +33.1 AtaraBioth Q ATRA 54.45 12.65 339 40.65 1886 41.25 35.72 +3.90 +124.6 Atento SA N ATTO .34p 13 12.90 6.45 23 7.35 588 7.40 6.80 +.50 -27.6 athenahlth Q ATHN 163.94 111.61 177 159.45 1233 160.94 156.54 +.31 +19.9 Athene n N ATH 55.22 43.09 916 44.72 2965 45.09 43.63 +.88 -13.5 Athenex n Q ATNX 20.79 13.16 718 18.73 1886 20.00 18.53 +.07 +17.8 Athersys Q ATHX 3.09 1.29 510 1.98 2629 2.00 1.85 +.01 +9.4 AtkoreInt n N ATRK 24.48 15.05 168 21.12 1526 21.23 20.44 +.35 -1.5 AtlAcq n Q ATAC 15.00 9.75 0 10.05 1 10.18 10.05 -.10 +1.9 AtlAcq un Q ATACU 11.00 9.56 10.75 1 10.75 10.75 +5.4 AtlAcq rt Q ATACR .66 .33 19 .51 318 .59 .45 -.06 -15.0 AtlanAmer Q AAME .02 .8 4.00 2.30 7 2.45 20 2.75 2.40 -.25 -27.9 AtlCapBc n Q ACBI 33 21.60 15.20 60 20.05 228 20.15 19.60 +.40 +13.9 AtlPwr g N AT .12 2.60 1.80 135 2.25 1016 2.25 2.15 +.05 -4.3 AtlanticaYd Q AY 1.18e 5.6 25.99 18.00 360 20.94 892 20.98 19.82 +.76 -1.3 Atlanticus Q ATLC 2.76 1.52 2 1.78 15 2.01 1.78 -.29 -25.8 AtlasAir Q AAWW 8 75.29 50.65 96 71.45 647 72.87 70.65 -.25 +21.8 AtlasFin Q AFH 21.50 8.45 73 8.55 371 9.50 8.52 -.20 -58.4 AtlasFin pf Q AFHBL 1.66 6.6 27.87 24.43 0 25.17 16 25.33 24.45 +.67 -3.4 Atlassian n Q TEAM 68.75 33.16 591 65.23 2854 65.40 61.66 +2.71 +43.3 ATMOS N ATO 1.94f 2.1 17 93.56 76.46 271 92.57 1334 92.99 89.70 +2.43 +7.8 Atomera n Q ATOM 8.00 2.45 29 6.04 110 6.25 5.65 -.08 +39.5 AtriCure Q ATRC 30.96 14.88 129 27.95 510 28.95 26.90 +.90 +53.2 Atrion Q ATRI 4.80 .8 48 694.00 516.85 8 637.40 30 644.95 593.50 +38.00 +1.1 AttisInd hn Q ATIS 3.63 .35 196 .39 1180 .43 .38 +.01 -63.3 Attunity Q ATTU 12.39 6.25 45 11.79 209 12.04 11.62 +.18 +68.9 aTyrPhm n Q LIFE 6.50 .80 1053 .94 3041 .99 .83 +.03 -73.2sAubNB Q AUBN .96 1.9 23 52.16 33.22 13 51.32 32 53.83 47.80 +1.71 +31.9 Audentes n Q BOLD 46.18 15.74 180 39.46 1383 40.63 37.47 +1.25 +26.3 AudCodes Q AUDC 21 8.43 5.87 26 7.92 147 8.00 7.64 +.14 +7.6 AuriniaPh Q AUPH 7.68 4.41 467 5.74 1121 5.78 5.54 +.11 +26.7 AurynRs n A AUG 3.00 1.00 64 1.06 256 1.13 1.03 -.03 -35.4 AutoNatn N AN 13 62.02 38.59 833 49.73 3543 50.00 47.64 +1.15 -3.1 AutoWeb Q AUTO 11 13.15 2.88 9 4.06 270 4.49 3.96 -.46 -54.9 Autodesk Q ADSK 142.94 99.22 1159 135.11 5175 135.49 129.01 +4.02 +28.9 Autohome N ATHM 17 119.50 44.34 587 104.81 2908 105.46 93.85 +3.81 +62.1 Autoliv N ALV 2.32 2.2 17 115.42 75.32 626 104.12 3591 105.44 98.71 +.95 +13.7tAutolus n Q AUTL 30.00 23.54 113 26.34 503 27.74 23.54 -.45 +5.4 AutoData Q ADP 2.76f 2.1 36 141.52 100.51 3887 134.22 12227 135.67 132.59 +.08 +14.5 AutoZone N AZO 15 797.89 491.13 146 681.86 757 684.58 662.17 +10.93 -4.1 AvadelPh Q AVDL 10 11.93 5.60 153 6.23 663 6.32 6.00 +.10 -24.0 Avalara n N AVLR 59.40 40.63 269 47.39 2240 56.13 47.01 -5.98 +7.4 AvalonHld A AWX 3.64 1.83 8 2.20 116 2.32 2.16 +.04 +10.1 AvalonBay N AVB 5.88 3.4 23 196.13 152.65 500 172.89 2139 173.63 169.01 +1.00 -3.1 Avangrid n N AGR 1.73 3.2 41 54.55 43.13 311 54.13 1364 54.18 52.49 +1.20 +7.0sAvanosMd N AVNS 29 66.22 38.22 168 57.94 765 66.22 54.50 +.69 +25.5 AvayaHl n N AVYA 18 23.76 19.08 2004 21.31 5949 21.64 19.70 +1.23 +6.6 AveICSFd N ACP 1.44 10.7 14.93 13.31 13.48 -3.9 AveThera n Q ATXI 8.27 3.28 9 3.61 40 3.80 3.50 +.03 -.4 AVEO Ph h Q AVEO 4.24 1.91 3775 2.41 6999 2.43 2.16 +.15 -13.6 AveryD N AVY 2.26f 2.2 26 123.67 88.46 417 101.07 2199 101.66 99.76 -1.03 -12.0tAvianca N AVH .18e 2.7 9.76 6.29 48 6.58 211 6.71 6.29 +.12 -18.1 AviatNet rs Q AVNW 19.79 12.90 2 16.70 32 17.38 16.30 +.33 +10.1 AvidBios rs Q CDMO 5.78 2.24 347 4.40 1702 4.50 3.86 +.48 +13.4 AvidTech Q AVID 7.65 3.99 64 5.25 323 5.42 5.16 +.05 -2.6 Avingr nrs Q AVGR 38.24 .95 205 1.74 973 1.80 1.65 +.07 -76.1 AvinoSG g A ASM 1.89 1.14 73 1.27 333 1.31 1.22 +.03 -5.2 AvisBudg Q CAR 11 50.88 27.10 1620 33.41 8054 34.22 31.34 +.91 -23.9sAvista N AVA 1.49f 2.8 30 52.91 41.21 227 52.87 1543 52.91 52.64 +.21 +2.7 AvistaHl n Q AHPA 10.20 9.28 95 10.05 209 10.05 9.95 +.02 +1.3 Avnet Q AVT .76 1.7 11 44.85 35.67 647 43.97 3784 44.00 42.01 +1.08 +11.0 Avon N AVP 16 3.89 1.48 2488 1.64 18679 1.70 1.58 +.02 -23.7tAvroBio n Q AVRO 35.00 26.51 51 28.35 337 30.12 26.51 -.21 -9.1 Aware Q AWRE 37 5.30 3.70 1 4.05 63 4.10 3.90 -10.0 Axalta N AXTA 38.20 27.77 963 30.68 4183 30.71 29.95 +.37 -5.2 Axcelis rs Q ACLS 6 37.05 18.60 395 21.05 1041 21.28 19.40 +1.25 -26.7 AXIS Cap N AXS 1.56 2.8 66.44 47.43 628 55.82 2216 56.13 54.63 +.20 +11.1 AXIS pfD N AXSpD 1.38 5.4 25.98 23.79 15 25.57 44 25.64 25.10 +.47 +1.3 AxisCap pfE N AXSpE 25.85 23.39 44 25.13 177 25.15 24.62 +.52 -.2sAxoGen Q AXGN 53.95 14.30 326 54.05 1166 55.55 49.13 +3.80 +91.0 AxonEntpr Q AAXN 71.00 20.57 516 65.96 2121 66.03 63.01 +2.78 +148.9 Axovant n Q AXON 27.98 1.02 2003 2.56 13584 3.04 2.11 +.30 -51.4 AxsomeT n Q AXSM 6.45 2.05 75 3.20 215 3.30 3.10 -42.9 AytuBioSc n Q AYTU 6.82 .23 697 .28 3936 .31 .25 +.01 -87.7tAzul n N AZUL 35.05 15.53 832 16.13 3557 16.34 15.53 -.23 -32.3 AzurRx n Q AZRX 5.25 2.25 13 3.16 125 3.30 3.12 -.05 -13.1 AzurePwr n N AZRE 18.10 12.53 60 14.48 159 14.95 14.36 +.02 +2.0B -:tB Comm Q BCOM 3.58e 20.49 8.84 3 8.99 9 9.20 8.84 -.38 -51.1 B&G Foods N BGS 1.90f 5.9 9 39.75 22.00 1094 32.35 3836 33.40 29.50 +2.45 -8.0 BRileyFn Q RILY .49e 2.2 23 23.70 15.15 51 22.55 178 22.90 22.40 +24.6 BRileyF 7.5 Q RILYL 1.88 7.4 26.84 25.28 34 25.53 119 25.59 25.48 +.02 -1.8 BRiley27 n Q RILYZ 1.88 7.5 26.20 24.76 21 25.10 57 25.15 25.06 +.04 -3.0 BRileyF27 n Q RILYG 25.90 24.49 8 24.97 38 25.01 24.90 +.04 -1.6 BRiley23 Q RILYH 1.84 7.2 25.72 25.07 36 25.57 59 25.64 25.51 +.04 +1.9 B2gold g A BTG 64 3.30 2.31 2111 2.54 7311 2.61 2.52 -.04 -18.1 BB&T Cp N BBT 1.50a 2.9 16 56.31 43.03 2999 51.21 11350 51.49 50.15 +.77 +3.0sBB&T pfD N BBTpD 26.10 24.87 41 26.29 138 26.35 25.73 +.59 +3.3sBB&T pfE N BBTpE 1.41 5.4 25.89 24.49 81 26.08 260 26.20 25.38 +.63 +3.2sBB&T pfF N BBTpF 1.30 5.1 25.64 23.50 32 25.56 77 25.65 25.11 +.45 +2.1 BB&T pfG N BBTpG 1.30 5.1 25.85 23.57 44 25.38 123 25.49 25.00 +.33 +.9 BB&T pfH N BBTpH 1.41 5.2 27.33 24.95 37 27.06 110 27.07 26.31 +.69 +.2tBBVABFrn N BFR .25e 1.9 27.45 11.41 282 12.98 2491 13.79 11.41 +.62 -48.5 BBX Cap n N BBX .03 .3 11 10.17 5.87 211 9.30 961 9.39 8.88 +.27 +16.7 BCB Bc Q BCBP .56 3.7 16 16.10 12.05 16 15.18 74 15.55 14.95 +.18 +4.7tBCE g N BCE 3.02 49.06 40.19 1443 41.64 4263 41.72 40.19 +1.15 -13.3 BFC Cp pf Q BANFP 1.80 6.4 33.54 26.05 3 28.00 3 29.45 28.00 -.40 +1.7 BG Staffing A BGSF 1.20f 5.1 27 24.07 14.26 50 23.37 185 23.90 22.86 +.12 +46.6 BGC Ptrs Q BGCP .72 6.4 16.97 10.65 2246 11.30 7658 11.59 11.12 -.02 -25.2 BGCPtrs 42 N BGCA 2.03 7.8 26.73 25.25 2 25.90 11 25.92 25.68 +.19 BHP BillLt N BHP 1.66e 3.3 52.17 35.93 2308 49.58 9226 50.00 48.26 -.43 +7.8 BHPBil plc N BBL 1.66e 3.7 47.92 31.09 1306 44.55 5351 44.90 43.20 -.40 +10.5 BIO-key n Q BKYI 3.67 1.20 14 2.55 92 2.74 2.52 -.10 +44.1 BJsRest Q BJRI .44 .7 25 62.85 28.00 187 61.40 946 61.85 59.16 +1.40 +68.7 BMC Stock Q BMCH 23 25.70 17.10 160 21.30 857 21.45 20.10 +.45 -15.8 BOK Q BOKF 1.80 1.9 17 107.00 77.10 186 95.69 782 95.96 92.87 +1.68 +3.7 BOK 56 n Q BOKFL 1.34 5.3 26.23 24.47 8 25.32 29 25.69 25.25 -.27 -1.1 BOS Ltd Q BOSC 2.97 1.53 134 2.50 518 2.53 2.23 +.19 +14.2 BP MidPt n N BPMP 23.00 16.83 93 21.30 467 21.85 20.45 +.31 +3.5 BP PLC N BP 2.38 5.2 24 47.83 33.90 2934 45.94 15753 46.48 44.95 +.28 +9.3 BP Pru N BPT 3.60e 11.7 5 31.80 18.65 316 30.65 1152 31.10 29.00 +.75 +52.5 BRF SA N BRFS 15.50 4.65 4730 5.98 16457 6.02 5.09 +1.30 -46.9 BRT N BRT .80f 6.0 12 13.99 7.36 79 13.27 347 13.29 12.74 +.52 +12.6 BSB Bcp Q BLMT 23 36.50 27.25 10 35.30 31 35.50 34.10 +.90 +20.7 BT Grp s N BT .99e 6.4 21.16 13.53 702 15.40 3857 15.42 14.29 +.94 -15.5 BWX Tech N BWXT .64f 1.0 31 72.18 48.45 485 62.91 2415 63.53 61.67 +.59 +4.0 B&W Ent n N BW 12.06 1.61 693 2.22 2106 2.39 2.21 -.16 -60.9 BabShDHi N BGH 1.84 9.9 20.83 18.35 112 18.67 333 18.95 18.62 -.11 -3.7 BadgerMtr s N BMI .52 1.1 41 52.10 39.10 108 46.20 350 46.55 44.10 +1.50 -3.3 Baidu Q BIDU 9 284.22 179.63 3917 251.77 11654 253.50 236.28 +8.77 +7.5 BakHuGE n N BHGE .72f 2.1 38.59 25.53 2472 33.67 11001 33.92 32.19 +.64 +6.4sBalchem Q BCPC .42f .4 47 101.26 70.23 85 102.59 367 102.91 97.37 +4.45 +27.3sBaldwLy Q BWINA 1.12 4.7 54 24.86 21.31 0 23.84 3 24.86 23.51 +.52 -1.7 BaldLyB Q BWINB 1.12 4.5 57 25.70 21.20 12 24.90 49 25.10 24.40 +.50 +4.0 BallCorp s N BLL .40 1.1 19 43.24 34.71 2127 36.87 8460 36.98 35.08 +1.32 -2.6 Ballanty A BTN 7.00 3.95 1 5.20 79 5.45 4.80 +.35 +11.8 BallardPw Q BLDP 5.94 2.57 463 2.87 1873 2.92 2.82 +.02 -34.9 BanColum N CIB 1.27e 2.5 51.38 36.38 411 50.41 1668 50.55 46.90 +2.63 +27.1 BancCalif N BANC .52 2.6 15 23.40 17.10 533 19.95 2169 20.23 19.50 +.40 -3.4 BcCalif pfC N BANCpC 2.00 7.6 27.00 25.46 3 26.38 5 26.50 26.25 +.03 +.6 BcCalif pfE N BANCpE 28.59 24.70 5 26.46 19 26.46 25.99 +.51 +.2 BcCal pfD N BANCpD 1.84 7.0 26.80 25.58 6 26.35 10 26.36 26.16 +.22 -.8 BncFstOK s Q BANF .84 1.4 21 63.55 48.20 37 61.00 153 61.13 59.00 +1.80 +19.3 BcBilVArg N BBVA .27e 3.6 9.54 6.65 2009 7.43 10547 7.46 6.84 +.43 -12.6 BcoBrades s N BBDO .02r .4 11.90 5.49 1 6.48 3 6.50 6.02 +.32 -23.1 BcoBrad s N BBD .06a .8 11.98 6.53 12313 7.21 40918 7.27 6.69 +.41 -22.6tBcoLatin N BLX 1.54 6.2 12 30.50 23.68 85 25.04 330 25.19 23.68 +.43 -6.9tBcoMacro N BMA 25 136.10 54.83 394 66.25 1685 69.83 54.83 +7.46 -42.8 BcoSantSA N SAN .21e 3.8 7.57 5.25 3868 5.59 25788 5.61 5.27 +.25 -14.5 BcoSBrasil N BSBR .29e 3.8 5 12.11 7.20 1662 7.64 4459 7.75 7.32 +.18 -21.0 BcSanChile N BSAC .85e 2.7 35.09 25.39 513 31.61 1430 32.23 30.59 +.18 +1.1 BcoChile N BCH 2.12e 2.3 106.50 74.58 23 92.18 124 94.12 88.42 -.78 -4.5 Bancorp34 n Q BCTF 1.25e 17.25 13.24 2 15.85 8 16.00 14.50 +.40 +7.5 BncpBnk lf Q TBBK 12.00 7.21 113 10.68 558 10.75 10.40 +.22 +8.1 BcpSouth N BXS .56 1.7 35.55 27.20 364 33.85 1774 34.00 32.75 +.90 +7.6 Bcp NJ A BKJ .24 1.4 28 18.55 15.15 1 17.71 4 17.71 17.50 +.01 -3.0 BancrftFd A BCV 1.27e 5.8 24.19 19.66 12 22.00 54 22.19 21.73 +.12 +1.1 Bandwith n Q BAND 32 40.83 18.05 40 38.63 406 39.16 35.92 +.65 +67.1 BkofAm N BAC .48 1.7 16 33.05 22.75 39489 28.03 179819 28.43 27.63 -.16 -5.0 BkAML pfI N BMLpI 1.59 6.2 26.39 25.26 83 25.55 312 25.68 25.55 -.06 -1.7 BkAML pfJ N BMLpJ 1.02 4.1 25.09 22.64 21 24.88 71 24.99 24.62 +.08 +6.5 BkAm pfD N BACpD 1.55 6.1 26.25 25.32 42 25.56 166 25.68 25.48 +.06 -1.1 BkAm pfE N BACpE 1.02 4.9 25.09 23.03 18 24.39 92 24.50 24.23 -.10 +2.4 BkAm pfL N BACpL 72.50 5.7 1352.71 1187.95 7 1279.50 27 1279.50 1251.00 +29.00 -3.0 BkAm pfW N BACpW 1.66 6.3 27.53 25.85 89 26.56 407 26.59 26.34 +.16 -2.2 BkAm pfY N BACpY 1.63 6.1 27.39 25.82 151 26.56 416 26.63 26.28 +.23 -1.7 BkAm wtA N BAC/WS/A 19.88 10.69 19.73 +12.4 BkAm pfA N BACpA 27.51 25.25 75 26.45 216 26.48 26.06 +.36 -2.7 BkAm pfC N BACpC 27.83 25.41 97 26.71 334 26.74 26.17 +.39 -2.7 BkAML pfL N BMLpL 1.02 4.3 25.30 22.14 37 23.82 196 23.99 23.66 +.08 +1.4 BkAML pfH N BMLpH .77 3.4 23.11 20.09 151 22.72 185 22.80 22.49 +.20 +5.1 BkAML pfG N BMLpG .77 3.4 22.97 20.31 3 22.80 13 22.83 22.36 +.42 +5.3 Bk of But n N NTB 1.28 2.7 49.36 31.36 186 47.36 511 47.38 45.21 +1.64 +30.5 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Saturday, July 7, 2018

PAGE 51

BkCmcCA Q BOCH .16 1.2 18 12.90 9.90 10 12.90 60 12.90 12.60 +.19 +12.2 BkHawaii N BOH 2.40f 2.8 19 89.09 74.72 126 84.48 666 84.87 82.56 +1.06 -1.4 BankMarin Q BMRC 1.24 1.5 24 90.85 60.95 16 82.55 60 83.80 80.15 +1.70 +21.4 BkMont g N BMO 3.84e 84.71 71.37 341 77.95 986 78.08 76.33 +.69 -2.6 BkMont36 n Q BMLP 3.43e 6.9 53.32 43.00 0 49.43 0 49.43 49.25 +.55 +3.6 BkNYMel N BK .96 1.8 13 58.99 49.39 3293 53.20 13341 54.64 52.85 -.73 -1.2 BkNYM pfC N BKpC 1.30 5.1 26.39 23.75 58 25.66 162 25.72 25.13 +.50 +2.1tBkNova g N BNS 3.28f 9 66.78 55.85 781 57.29 3270 57.39 55.85 +.07 -11.2sBkPrince n Q BPRN 34.99 29.43 30 35.05 103 35.39 33.25 +1.80 +2.1 BankSC Q BKSC .60 2.9 20 22.50 15.77 5 20.55 27 22.00 20.38 +17.1 BkofJames Q BOTJ .24 1.5 17 18.00 13.87 4 16.37 7 16.40 16.00 -.18 +9.6 BkOzarks Q OZRK .80f 1.8 15 53.70 40.15 738 45.56 2280 45.84 44.18 +.52 -6.0 BankFncl Q BFIN .36f 2.0 27 18.62 14.66 14 17.96 82 18.05 17.59 +.31 +17.1 BankUtd N BKU .84 2.0 16 44.97 30.37 691 41.93 2550 42.27 40.42 +1.08 +3.0 BankwellF Q BWFG .48 1.5 15 37.95 30.11 11 31.83 31 32.60 31.52 -.32 -7.3 Banner Cp Q BANR 1.40a 2.3 20 62.98 52.20 178 62.20 697 62.38 60.07 +2.07 +12.8 Baozun n Q BZUN 67.41 22.12 1287 55.44 5452 57.10 52.95 +.74 +75.7 BarHarbr s A BHB .80f 2.6 21 32.48 25.09 26 30.68 106 30.80 29.86 +.39 +13.6 Br iPthCrd N OILB 74.18 44.95 7 73.45 23 73.99 72.32 -.72 +24.2 BarcSPVeq N VQT 181.89 144.10 162.79 0 163.25 162.77 -.27 +2.8 BarSelMLP N ATMP 1.17e 5.7 22.97 17.78 15 20.38 84 20.39 19.95 +.10 -1.8 BiP Cmdty N DJP 25.80 22.15 418 23.98 3757 24.18 23.66 -.37 -1.8 BarcGsci36 N GSP 17.81 12.52 2 17.13 13 17.30 17.01 -.28 +10.2 BrcEnEu n N FLEU 180.26 137.43 1 146.81 3 147.04 138.37 +5.52 -7.8 BiPSPBWrt N BWV 80.07 74.40 77.50 -1.3 BiP Cocoa N NIB 35.77 21.37 13 29.53 100 30.02 29.00 -.37 +29.4 BarcBk prD N BCSpD 2.03 7.6 27.24 25.76 122 26.74 518 26.80 26.33 +.31 +.3 BiPEngy N JJE 6.92 4.94 6.54 +3.9 BiPTrLBear Q DLBS 22.73 13.54 1 18.96 8 19.29 18.96 -.17 +16.0 BiP10yTBear Q DTYS 24.96 13.93 19 22.00 42 22.36 21.79 -.21 +20.5 BiPTrSteep Q STPP 35.49 29.08 29.79 1 30.18 29.77 -.46 -3.1 BiP2yrTBear Q DTUS 40.28 29.63 0 38.97 1 39.24 38.90 -.36 +11.3 BarcCAPE N CAPE 126.10 106.03 2 122.33 25 122.37 119.70 +1.50 +5.0 BiPSPMLP N IMLP 1.22e 7.0 19.89 15.44 200 17.54 208 17.64 17.34 +.01 -2.4 Barclay N BCS .15e 1.5 12.55 9.29 1328 10.05 7026 10.09 9.88 +.02 -7.8 BiP SPVix N XVZ 24.11 17.32 0 18.82 2 19.12 18.82 -.13 -18.0 BrVxMdT rs N VXZ 23.38 16.42 113 18.64 290 19.67 18.62 -.51 +6.5 B iPVxST rs N VXX 56.50 25.59 34672 34.23 124184 39.22 34.15 -2.77 +22.6 BarcWomLd N WIL 70.29 60.92 2 66.52 2 66.52 65.91 +.15 -.9 BarIvrsUST Q TAPR 30.68 19.30 3 25.09 3 26.20 24.99 -.09 +14.2 BaringsCp s N MCI 1.20 7.9 16.36 14.70 6 15.24 48 15.40 15.12 +.13 -.1 BaringsPt N MPV 1.08 7.2 15.65 13.83 12 14.93 39 15.07 14.70 +.23 +5.9 BarHilc rt Q BHACR .45 .10 0 .15 0 .15 .15 -.04 -6.3 BarHilc un Q BHACU 28.81 8.52 10.50 1 10.50 10.50 -1.56 +1.0 B&N Ed n N BNED .60 11.1 16 11.01 4.99 350 5.40 1636 5.74 5.29 -.24 -34.5 BarnesNob N BKS .60 11.4 8.41 4.10 2447 5.25 6226 6.55 5.20 -.95 -21.6 Barnes N B .64f 1.1 55 72.87 52.42 189 59.93 769 60.39 58.09 +1.03 -5.3 Barnwell A BRN 2.95 1.62 53 2.05 1003 2.95 1.99 -.05 -1.4sBarrettB lf Q BBSI 1.00 1.0 41 97.86 44.52 23 97.15 98 98.76 95.17 +.58 +50.6 BarrickG N ABX .12 .9 28 18.35 11.07 6667 13.35 29290 13.57 12.98 +.22 -7.7 BasicEnS N XYZ .45 tBasicEn n N BAS 29.58 10.29 368 11.81 2093 11.85 10.29 +.70 -49.7 BassettF Q BSET .44 1.6 43 41.30 26.06 39 27.65 147 28.15 27.25 +.10 -26.5 Baxter s N BAX .76f 1.0 35 75.62 58.81 1441 74.37 6643 74.57 72.92 +.53 +15.1 BayCom n Q BCML 25.99 22.50 32 24.72 235 24.90 24.37 -.03 +7.0 BaytexE g N BTE 6 4.85 2.13 1965 3.40 6891 3.44 3.23 +.07 +13.3 BeacnRfg Q BECN 21 66.48 38.71 901 41.86 4323 42.76 41.48 -.76 -34.3 BeasleyB Q BBGI .20 1.7 4 14.40 8.55 8 11.80 46 12.00 10.45 +.60 -11.9 BeazerHm N BZH 17 23.24 13.09 219 14.84 888 15.12 14.41 +.09 -22.7 BectDck N BDX 3.00f 1.2 98 248.39 191.53 817 242.86 3301 244.94 235.33 +3.30 +13.5 BectDk pfA N BDXA 63.84 54.18 165 62.89 595 63.25 61.23 +1.04 +8.6 BedBath Q BBBY .64 3.0 7 31.29 16.52 4698 21.07 19274 21.44 19.15 +1.15 -4.2 BeiGene n Q BGNE 220.10 45.21 467 168.97 1017 172.05 150.12 +15.24 +72.9 BelFuse A Q BELFA .24 1.1 23 29.90 15.24 6 22.00 12 22.51 20.74 +1.11 +.8 BelFuseB Q BELFB .28 1.2 22 33.45 17.10 17 22.75 80 23.00 20.75 +1.85 -9.6 Belden N BDC .20 .3 12 87.15 53.65 147 62.95 726 63.23 59.64 +1.83 -18.4 Belden pfB N BDCpB 114.45 74.97 3 86.24 112 86.51 83.23 +2.57 -16.3 Belltrx g rs N BXE 1 3.10 .96 111 .99 666 1.03 .96 -42.4 Belleroph n Q BLPH 3.30 1.00 120 2.56 529 2.63 2.37 +.14 -.8 BellicumP Q BLCM 13.30 5.02 887 8.35 2122 8.68 7.29 +.97 -.7 Belmond N BEL 14.20 10.30 601 10.80 2377 11.20 10.55 -.35 -11.8 Bemis N BMS 1.24 2.9 17 49.84 40.60 416 42.28 2002 43.10 41.84 +.07 -11.5 BenchElec N BHE .60 2.0 21 35.80 25.75 212 29.90 1140 30.00 28.75 +.75 +2.7 BenefBncp Q BNCL .24a 1.5 17.50 14.40 84 16.55 393 16.70 16.00 +.35 +.6 Benefitfoc Q BNFT 36.95 21.75 145 35.95 683 36.45 33.25 +2.35 +33.1 BenitecB n Q BNTC 4.20 1.85 1 2.21 8 2.24 1.97 +.22 -25.5 Berkley N WRB 1.52e 2.1 16 79.74 62.00 274 72.45 1146 73.12 71.72 +.04 +1.1 Berkley pfB N WRBpB 1.41 5.6 26.21 23.67 17 25.20 82 25.27 24.91 +.33 -.1 Berkly pfC N WRBpC 27.24 24.45 9 25.97 63 26.15 25.33 +.63 -.8 Berkly pfD N WRBpD 1.44 5.8 26.92 24.10 20 25.02 65 25.14 24.76 +.27 -3.5 BerkHa A N BRK/A 23 326350.03 252254.16 0 283700.00 1 285406.03 281600.00 +1660.00 -4.7 BerkH B N BRK/B 26 217.62 168.00 2717 187.56 11889 188.73 185.72 +.91 -5.4 BerkHBcp N BHLB .88 2.1 19 44.10 32.85 234 41.55 912 41.95 40.00 +.95 +13.5 BerryPlas N BERY 18 61.71 45.60 1449 46.60 4132 46.86 45.65 +.66 -20.6 BestBuy N BBY 1.80f 2.4 27 79.90 51.61 1441 74.28 7769 74.90 72.84 -.30 +8.5 Best Inc n N BSTI 13.54 8.08 445 11.81 3514 12.24 11.65 -.41 +31.5 Beyondsp n Q BYSI 48.49 19.55 2 27.00 17 27.00 25.47 +.49 -7.1 Big 5Sprt Q BGFV .60 8.2 7 13.40 5.05 106 7.35 764 7.65 7.25 -.25 -3.3 BigLots N BIG 1.20 3.0 13 64.42 36.20 1126 40.67 4492 42.00 39.99 -1.11 -27.6 BigRockP n Q BRPA 10.93 9.58 9.91 35 9.91 9.91 +2.4 BigRock rt Q BRPAR .74 .29 .37 1 .44 .37 -.08 +.5 BigRock un Q BRPAU 11.00 9.99 10.48 5 10.60 10.60 +2.3 Biglari B N BH 5 269.58 176.19 7 203.44 27 203.61 181.58 +19.95 -19.2tBiglari A N BH/A 1036.79 938.30 0 995.00 1 1006.10 938.30 +45.00 Bilibili n Q BILI 48 22.70 9.62 6004 13.30 23484 14.10 12.50 -.69 +18.3 BioRadA N BIO 78 304.36 208.95 84 297.92 570 300.28 285.83 +9.38 +24.8 BioTechne Q TECH 1.28 .9 50 166.81 112.33 140 150.41 874 150.68 146.20 +2.46 +16.1 BioDlvry lf Q BDSI 3.60 1.70 347 3.00 853 3.00 2.80 +.05 +1.7 BioHiTch n Q BHTG 5.76 2.68 7 3.80 35 3.86 3.51 -.04 -16.5sBioLifeSol Q BLFS 17.75 2.40 248 17.02 2805 17.75 12.77 +5.61 +183.7 BioLneRx h Q BLRX 1.34 .78 116 .91 691 .94 .88 +.02 -16.9 BioXcelT n Q BTAI 11.94 6.76 103 9.83 414 10.34 8.77 +.63 -10.9 BioanlySys Q BASI 39 2.95 1.37 44 1.95 4203 2.59 1.64 +.30 -20.4 Bioblast rs Q ORPN 5.99 1.53 36 1.73 217 1.87 1.56 +.09 -24.3tBiocept rs Q BIOC 1.64 .14 820 .18 5821 .21 .14 -.02 -74.1 Biocryst Q BCRX 6.67 3.95 663 5.98 2162 6.05 5.52 +.25 +21.8 Biofront n Q BFRA 30 17.98 11.25 0 13.03 2 13.03 12.62 +.88 +7.0 Biogen Q BIIB 22 370.57 249.17 12831 357.48 15275 367.89 288.13 +67.24 +12.2 BiohvnPh n N BHVN 44.28 16.50 459 43.00 1405 43.35 38.75 +3.48 +59.4 BioMarin Q BMRN 99.76 75.81 925 98.25 3223 98.28 92.77 +4.05 +10.2 Biomeri n Q BMRA 9.32 2.52 15 4.05 56 4.05 3.90 +.16 +8.3 BiondVax n Q BVXV 10.75 4.60 2 6.47 20 6.78 6.26 -.20 +20.7 BioPhrmX A BPMX .50 .10 1235 .22 6006 .24 .22 +.00 +101.8 BioScrip Q BIOS 3.39 1.80 1350 3.17 3534 3.20 2.89 +.24 +8.9 BioSpecif Q BSTC 28 53.77 38.05 60 46.96 163 48.82 43.58 +2.10 +8.4 BiostrPh rs Q BSPM 5.97 1.18 11 2.38 138 2.43 2.21 +.15 +34.5sBioTelem Q BEAT 47.65 23.30 214 48.15 835 48.25 44.20 +3.15 +61.0tBioTime A BTX 3 3.19 1.98 141 2.18 1126 2.20 1.98 +.12 +1.4 BirksGrp A BGI 2.77 1.01 27 1.28 107 1.55 1.16 -.05 -1.5 BisnCap n Q BCAC 10.05 9.67 75 10.01 75 10.01 10.00 -.01 +1.4 BisnCap rt Q BCACR .52 .25 52 .42 54 .42 .34 +.09 +10.0 BitautoH N BITA 12 54.42 18.47 1063 23.47 3083 25.01 22.71 -.31 -26.2tBlackBox Q BBOX .48 23.6 8.60 .75 61827 2.03 73342 2.24 .75 +.01 -42.8 BlkHillsCp N BKH 1.90f 3.0 19 71.01 50.49 556 63.97 1476 64.14 61.04 +2.76 +6.4 BlkHCp un N BKHU 77.25 56.40 68.08 53 68.08 66.30 +1.30 +3.0 BlKnight n N BKI 50 54.65 42.70 352 54.20 1247 54.45 52.90 +.65 +22.8 BlRidgAc n Q BRAC 9.80 9.52 0 9.76 1 9.79 9.76 -.04 +1.1 BlRidgAc rt Q BRACR .43 .22 .30 1 .30 .30 -.05 +7.9 BlRidgA un Q BRACU 11.35 9.97 10.45 +3.1 BlkStMin n N BSM 1.25 6.9 21 19.03 15.52 105 18.14 443 18.52 18.09 -.35 +1.1 BlackLin n Q BL 50.31 28.79 211 45.18 768 45.70 43.04 +1.75 +37.7 BlkRkCap Q BKCC .72 12.0 86 7.67 5.48 200 5.99 898 6.07 5.83 +.16 -3.9 Blckbaud Q BLKB .48 .4 73 116.07 81.64 238 109.37 786 109.59 101.05 +6.92 +15.7 BlackBerry N BB 14.55 8.47 2727 9.92 15347 10.09 9.51 +.27 -11.2 BlackRock N BLK 11.52 2.3 20 594.52 408.62 521 491.69 1918 503.31 488.01 -7.35 -4.3 Blrk22Gl n N BGIO 10.20 8.88 68 8.97 137 8.99 8.89 +.02 -8.5 BlkBldAm N BBN 1.58 7.2 23.96 21.26 128 21.99 780 22.15 21.71 -.11 -5.2 BlkCA18 N BJZ .33 2.3 15.35 14.37 6 14.75 22 14.83 14.73 -.02 +1.3 BlkCAIT N BFZ .87 6.7 14.81 12.83 102 12.95 512 13.14 12.90 -.08 -6.0 BlkCorBd N BHK .78 6.1 14.26 12.63 108 12.87 369 12.87 12.76 +.11 -8.3 BlkCpHiY N HYT .84 8.0 11.47 10.41 158 10.52 766 10.53 10.44 +.06 -3.8 BlkCrdAllo N BTZ .97 7.9 13.66 12.03 179 12.16 1057 12.17 12.05 +.08 -8.7tBlkDbtStr rs N DSU .82 7.3 11.86 11.12 239 11.22 748 11.22 11.12 +.04 -4.1 BlkEngyRs N BGR 1.32 8.7 15.63 12.32 74 15.22 243 15.33 14.98 +7.3 BlkEnhC&I N CII 1.20 7.3 17.08 14.46 165 16.39 436 16.43 16.08 +.17 +.1 BlkEEqDv N BDJ .56 6.2 9.65 8.03 483 9.06 1346 9.19 9.06 -.12 -1.8 BlEnhGvIn N EGF .66 5.1 14.14 12.69 7 13.06 22 13.11 12.89 +.08 -2.5 BlkFltRtInc N FRA .81 5.8 14.63 13.70 73 14.00 379 14.01 13.82 +.10 +1.5tBlkFloatR N BGT .70 5.3 14.33 13.02 30 13.16 320 13.17 13.02 +.09 -5.5 BlkFL2020 N BFO .37 2.6 15.18 13.46 7 14.33 21 14.38 14.25 +.07 -.6 BlkGlbOp N BOE 1.16 10.4 13.08 10.09 144 11.16 544 11.19 11.03 +.04 -10.8sBlkHlthSci N BME 2.40 6.0 39.90 32.81 32 39.86 99 40.94 37.95 +1.28 +9.2 BlkIT N BKT .37 6.4 6.40 5.70 69 5.83 272 5.85 5.80 -5.5 BlkIntlG&I N BGY .59 10.2 6.85 5.63 208 5.78 828 5.80 5.71 +.04 -11.3 BlkIQM N BKN .74a 5.1 15.75 13.49 45 14.45 149 14.45 14.01 +.38 -3.2 BlkLtdD N BLW .95 6.4 16.30 14.81 104 14.84 234 14.88 14.82 -.03 -6.6 BlkLTMu N BTA .65a 5.8 12.54 11.09 48 11.23 186 11.34 11.18 -.05 -6.4 BlkMultSec N BIT 1.40a 8.2 18.77 16.56 107 17.17 356 17.25 17.09 +.08 -5.4 BlkMuIntD N MUI .59a 4.5 14.41 12.92 62 13.20 219 13.33 13.20 -.01 -5.2 BlkMuNYInt N MNE .69 5.4 14.45 12.51 2 12.74 20 12.77 12.61 +.08 -6.4 BlkMunihCA N MUC .64 4.8 15.19 12.99 64 13.21 596 13.29 13.11 +.02 -7.0 BlkMunHIQ N MFL .86 6.6 15.33 12.64 42 12.94 303 13.04 12.91 +.01 -11.5tBlMunhNYQ N MHN .61a 4.9 14.58 12.31 158 12.39 394 12.50 12.31 -.05 -7.5tBlMunhNJQ N MUJ .71a 5.4 14.96 13.00 85 13.03 447 13.30 12.95 -.16 -10.0tBlkMunihQ N MUS .81 6.8 14.22 11.97 84 11.95 479 12.52 11.92 -.43 -10.7 BlkMunHQ2 N MUE .82 6.7 14.33 12.03 94 12.22 313 12.30 12.14 -.01 -12.1 BlMunyCAQ N MCA .88 6.5 15.69 13.18 34 13.38 310 13.45 13.36 +.04 -8.7 BlkMunyInv N MYF .97 7.1 17.50 13.58 17 13.70 148 13.83 13.67 -7.7tBlkMunyIQ N MFT .85 6.7 15.32 12.77 26 12.81 196 13.14 12.77 -.27 -8.1 BlkMYMIQ N MIY .83 6.4 14.35 12.95 35 12.97 224 13.19 12.97 -.14 -7.4 BlMunyNYQ N MYN .57a 4.8 13.43 11.79 127 11.95 335 12.06 11.89 -.06 -7.5 BlkMunyPaQ N MPA .86 6.4 14.91 13.32 11 13.44 68 13.55 13.43 -6.3 BlMunyQlty N MQY .96 7.0 16.10 13.66 142 13.72 450 14.05 13.67 -.25 -9.6 BlkMuniyQ3 N MYI .70 5.6 14.86 12.36 396 12.54 1561 12.68 12.43 -.06 -9.2 BlkMuniast N MUA .65a 4.9 15.84 13.04 72 13.14 240 13.36 13.09 -.09 -12.2 Blk2018 N BPK .06 .4 15.07 14.71 16 15.00 53 15.01 14.98 +1.6 BlkMu2020 N BKK .47a 3.1 15.84 14.92 92 15.09 206 15.17 15.02 +.01 +.6 BlkMuBdT N BBK .76a 5.3 16.47 13.95 38 14.34 136 14.38 14.25 +.01 -5.3tBlkMuIIQ N BAF .82 6.1 15.58 13.41 79 13.39 237 13.86 13.38 -.40 -9.6 BlkMunIIT N BBF .87 6.7 15.80 12.75 21 12.88 222 13.23 12.80 -.27 -8.1 BlkMuIQT N BYM .86 6.6 15.24 12.92 23 13.09 135 13.09 13.02 +.10 -7.8 BlkMuIT N BFK .78 6.0 14.72 12.64 53 12.91 340 12.96 12.89 +.02 -8.4 BlkMuTTT N BTT .86a 4.0 23.33 20.98 70 21.57 337 21.72 21.53 +.01 -3.4 BlkMunienh N MEN .73a 6.9 12.46 10.34 90 10.45 223 10.60 10.44 -.08 -10.4 BlkMunihld N MHD .89a 5.7 18.25 14.90 40 15.72 173 16.21 15.65 +.11 -4.8 BlkMunihd2 N MUH .81a 5.9 16.63 13.58 35 13.68 179 13.91 13.67 -.17 -7.4 BlkMuniv2 N MVT .88a 6.2 16.13 13.84 25 14.11 208 14.25 14.05 +.10 -8.7 BlMunyldCA N MYC .74a 5.8 15.72 13.10 23 13.37 189 13.47 13.34 +.04 -9.6 BlkMuniyld N MYD .80a 6.0 15.73 13.04 158 13.42 449 13.47 13.27 +.10 -7.6 BlkMunyNJ N MYJ .90 6.5 17.48 13.49 54 13.78 164 13.83 13.70 -.01 -12.8 BlMunQlt2 N MQT .80 6.7 13.91 11.88 30 12.04 192 12.16 11.98 -.07 -8.1 BlkNY18 N BLH .03 .2 14.98 14.66 14.73 2 14.83 14.73 -.01 +.2 BlkNYMB N BQH .74 5.6 15.65 12.96 2 13.14 20 13.17 13.09 +.02 -10.7 BlkNYIQT N BSE .69 5.6 14.00 12.14 6 12.42 56 12.49 12.36 +.01 -5.6tBlkNYIT N BNY .83 6.6 15.50 12.60 57 12.63 175 12.92 12.59 -.21 -11.7 BlkRsCmdy N BCX .79 8.6 10.50 8.00 404 9.15 1131 9.36 9.12 -.14 -6.3 BlkSciTch N BST 1.20 3.6 35.75 22.10 132 32.98 393 33.89 32.81 -.67 +23.6 BlkStMT N BSD .78a 6.2 15.61 12.41 4 12.65 67 12.80 12.63 +.03 -7.5 BlkU&Inf N BUI 1.45 7.1 21.74 19.08 50 20.56 140 20.62 19.96 +.55 -4.9 BlkstFltRt N BSL 1.08 6.0 18.51 17.01 42 17.98 129 18.09 17.86 -.04 -.1 BlkstGSOSt N BGB 1.26 7.9 16.22 15.51 89 15.90 323 15.92 15.74 +.09 +1.2 Blackstone N BX 2.70e 7.6 17 37.52 29.58 5949 35.53 24092 35.64 31.96 +3.36 +11.0 BlkstnMtg N BXMT 2.48 7.6 14 33.08 29.51 951 32.46 3804 32.53 31.19 +1.03 +.9 BlkLSCrInc N BGX 1.18 7.1 17.05 15.45 32 16.67 141 16.69 16.39 +.21 +4.7 BlinkCh n Q BLNK 8.65 1.28 446 3.77 2179 5.22 3.70 -1.36 +20.8 BlockHR N HRB 1.00f 4.3 8 31.80 22.45 2238 23.51 13106 23.69 22.60 +.73 -10.3 BlonderT A BDR 2.20 .38 169 1.18 459 1.21 1.00 +.05 +94.7 BloominBr Q BLMN .36 1.8 16 25.00 16.11 1068 19.54 4730 20.10 19.00 -.56 -8.4 Blucora Q BCOR 40.60 19.05 365 39.55 1217 39.90 36.70 +2.55 +79.0 BlueAprn n N APRN 9.67 1.72 3173 3.35 9936 3.62 3.25 -16.9 BlueBird Q BLBD 10 24.99 15.66 67 22.80 363 23.25 21.85 +.45 +14.6 BlueCapRe N BCRH 1.20 10.5 20.20 9.50 7 11.45 36 11.70 10.90 +.40 -5.0 sBlueHBcp Q BHBK .60a 2.6 28 22.70 17.65 31 22.75 130 22.85 22.05 +.55 +13.2 BluebBio Q BLUE 236.17 85.65 1144 169.95 3063 170.25 150.85 +13.00 -4.6sBluegVac n N BXG .60 2.4 25.69 13.00 137 24.98 322 25.91 23.74 +1.18 +36.8 BlueknEP Q BKEP .58 17.3 6.45 3.25 98 3.35 418 3.50 3.30 -.05 -34.3 Bluekn pf Q BKEPP .72 11.2 8.05 6.02 21 6.38 59 6.41 6.26 +.14 -18.0 BlueLinx rs N BXC 12 46.42 7.57 119 38.13 846 40.43 36.77 +.60 +290.7 BlueprtM n Q BPMC 109.00 41.41 299 67.11 1225 68.47 62.36 +3.63 -11.0 BluerkRsd A BRG 1.16 12.7 13.77 7.02 83 9.11 489 9.27 8.75 +.19 -9.9 BluerkRs pf A BRGpA 2.06 8.1 27.00 24.53 2 25.54 9 25.67 25.29 +.28 -3.2 BluerkR pfD A BRGpD 1.78 7.9 26.25 20.84 0 22.49 12 22.71 22.26 +.05 -10.8 BluerkR pfC A BRGpC 1.91 7.7 26.50 22.48 10 24.68 24 24.69 24.00 +.55 -3.0 BdwlkPpl N BWP .40 3.3 11 18.29 9.10 2747 12.04 32423 12.05 12.01 +.42 -6.7 Boeing N BA 6.84 2.0 35 374.48 197.75 2105 334.64 8954 339.69 329.10 -.87 +13.5 BofI Hld s Q BOFI 19 45.18 23.33 381 41.88 1539 42.11 40.50 +.97 +40.1 BofI pf Q BOFIL 1.56 6.0 28.33 24.25 4 25.80 10 25.82 25.63 +.09 -.1 Boingo Q WIFI 28.34 14.33 190 24.14 851 24.15 22.25 +1.55 +7.3 BoiseCasc N BCC .28 .6 16 49.30 27.60 234 45.20 1034 45.80 43.85 +.50 +13.3 Bojangles n Q BOJA 8 16.55 11.35 214 14.90 507 15.00 14.15 +.50 +26.3 BonanzaCE N BCEI 39.00 23.33 223 37.53 972 38.42 36.50 -.34 +36.0 BonsoElec Q BNSO 5.04 1.96 25 3.40 38 3.49 3.30 +.07 +38.8 BookingHl Q BKNG 29 2228.99 1630.56 253 2086.93 1079 2089.61 1993.85 +59.84 +20.1 BootBarn N BOOT 13 26.25 6.10 967 23.32 2240 23.79 20.27 +2.57 +40.4 BoozAllnH N BAH .76 1.7 22 45.86 31.56 1003 45.68 5362 45.79 43.38 +1.95 +19.8tBorgWarn N BWA .68 1.5 13 58.22 42.06 1713 44.59 7909 44.86 42.06 +1.43 -12.7 BorqsTch Q BRQS 88 10.50 4.00 7 5.25 9 5.60 5.05 -.22 -3.7 BostBeer N SAM 37 307.00 128.75 97 302.65 463 306.55 296.05 +2.95 +58.4 BosOma n Q BOMN 35.49 12.95 83 22.51 203 23.20 20.95 +1.44 -30.5 BostPrv Q BPFH .48 3.0 18 17.85 13.95 364 16.10 1150 16.25 15.75 +.20 +4.2 BostProp N BXP 3.20 2.5 30 131.84 111.57 478 126.30 2302 126.91 123.26 +.88 -2.9 BosProp pfB N BXPpB 1.31 5.2 26.94 22.69 12 25.40 42 25.40 24.88 +.65 +.6 BostonSci N BSX 23 37.30 24.54 4171 33.61 19961 33.76 32.35 +.91 +35.6sBttmlnT Q EPAY 74 53.82 24.72 213 53.82 1559 54.14 49.97 +3.99 +55.2 BldrG&IFd N BIF .11a 1.1 11.84 9.63 194 10.31 698 10.36 10.18 +.03 -7.0sBovieMed A BVX 4.99 2.17 326 4.99 786 5.02 4.26 +.64 +91.9 BowlA A BWL/A .68 4.5 42 16.64 13.43 0 14.95 27 15.05 13.61 -.14 -.3 Box Inc n N BOX 29.79 17.25 2239 26.14 8280 26.27 24.26 +1.15 +23.8 Boxlight n Q BOXL 17.40 3.00 54 4.47 405 5.18 4.17 -.65 -22.9 BoydGm N BYD .20 24 40.44 24.17 861 36.79 2657 36.96 33.89 +2.13 +5.0 BradyCp N BRC .83 2.1 25 40.90 31.70 123 39.05 613 39.35 38.20 +.50 +3.0sBraemHot N BHR .64 5.4 9 11.98 8.44 208 11.89 779 12.05 11.25 +.47 +22.2 AshHPr pfB N AHPpB 21.34 18.20 19.28 -3.6 Brainstorm Q BCLI 5.35 2.88 129 4.24 470 4.44 3.92 +.34 +8.2 Brandyw N BDN .72 4.2 16 18.69 15.21 859 17.12 4929 17.21 16.52 +.42 -5.9 BrasilAgro N LND 4.55 3.21 4 3.52 14 3.56 3.41 +.05 +.5 Braskem N BAK .78e 3.1 33.73 20.10 547 25.47 1513 26.32 24.90 -.53 -3.0 BridgeBcp Q BDGE .92 2.5 18 38.00 29.80 18 36.90 77 37.10 35.80 +.95 +5.4 Bridglne rs Q BLIN 4.45 1.03 388 1.27 522 1.33 1.10 +.13 -47.7 BridgptEd N BPI 27 15.13 5.31 91 6.55 416 6.71 6.39 +.02 -21.1 BridgBcs n Q BWB 13.87 12.60 32 12.94 233 12.99 12.70 +.22 +2.5 BridgfdFds Q BRID 14 21.55 11.05 14.00 7 14.25 13.01 +.40 +11.6 BrigStrat N BGG .56 3.1 11 27.34 17.11 157 18.07 766 18.18 17.39 +.46 -28.8 BrightHrz N BFAM 52 108.40 75.65 242 106.11 933 106.66 101.28 +3.59 +12.9 BrghtSch n N BEDU 28.18 11.59 113 16.28 661 16.80 15.72 -.35 -12.8tBrghtSph N BSIG 16.31 14.08 321 14.51 1595 14.64 14.08 +.25 -10.4 Brightcove Q BCOV 10.75 6.10 88 9.80 445 9.98 9.60 +.15 +38.0tBrghtFn n Q BHF 70.00 39.24 1216 41.71 5583 41.86 39.24 +1.64 -28.9 Brinker N EAT 1.52 3.1 16 54.14 29.50 677 49.16 3325 49.22 46.07 +1.56 +26.6 Brinks N BCO .60 .7 88.10 66.10 404 84.50 1453 85.00 79.05 +4.75 +7.4 BrMySq N BMY 1.60 2.8 56 70.05 49.96 5157 56.56 20083 56.91 54.48 +1.62 -7.7 BristowGp N BRS .28 2.0 18.91 6.36 459 14.23 1730 14.45 13.41 +.12 +5.6 BritATob s N BTI 2.24e 4.3 71.74 48.00 797 51.78 4566 51.94 49.77 +1.33 -22.7 BrixmorP N BRX 1.10 6.3 14 20.59 13.74 1834 17.44 10082 17.65 17.00 +.29 -6.5 BroadcInc Q AVGO 7.00 2.8 10 285.68 221.98 2310 247.68 9957 248.60 237.42 +5.04 -3.6 BroadrdgF N BR 1.46 1.3 35 119.99 71.58 661 116.59 2389 117.34 114.49 +1.49 +28.7 BroadVis Q BVSN 4.50 1.77 17 2.01 37 2.05 1.90 +.04 -44.2 BrdwyFn h Q BYFC 71 2.67 1.91 0 2.13 2 2.14 2.13 -.07 -9.7 BroadwdE Q BWEN 5.08 2.10 14 2.40 75 2.44 2.29 +.04 -11.8 Brookdale N BKD 14.92 6.28 2886 9.79 6647 9.99 9.00 +.70 +.9 BrkfdAs g s N BAM .60 1.5 14 44.33 37.22 1160 41.34 2816 41.38 39.99 +.80 -5.1 BrookBus n N BBU .25 .6 41.42 27.01 23 39.11 68 39.35 37.90 +.85 +13.3 BrkfDtla pf N DTLAp 1.91 8.3 31.31 22.08 18 22.99 71 24.35 22.82 -.27 -20.2 BrkGblInf N INF 1.40 11.3 13.87 11.02 161 12.43 341 12.51 11.95 +.34 -3.9 BrkfInfra s N BIP 1.88 4.6 29 46.88 37.27 189 40.70 1405 41.25 38.26 +2.30 -9.2 BrkfldPrp Q BPY 1.26 6.4 24.96 18.13 151 19.56 814 19.68 18.86 +.54 -11.7 BrkRlAs n N RA .20p 24.39 21.06 59 22.98 329 23.00 22.58 +.28 -1.7 BrkfReEn N BEP 1.96 6.4 36.00 29.57 96 30.65 329 30.74 30.05 +.60 -12.2 BrklneB Q BRKL .40f 2.1 22 19.35 13.60 311 19.00 1063 19.00 18.40 +.40 +21.0 BrooksAuto Q BRKS .40 1.2 37 36.45 21.69 516 34.41 2029 34.50 31.93 +1.79 +44.3 BrwnBrn s N BRO .30 1.1 28 28.64 21.15 722 28.30 2482 28.51 27.53 +.57 BrownFA s N BF/A .79 1.6 30 57.70 35.69 22 50.69 155 51.16 48.82 +1.83 +1.4 BrownFB s N BF/B 28 59.58 37.71 1442 50.44 5454 51.10 48.68 +1.43 BrukerCp Q BRKR .16 .5 27 36.53 26.98 288 29.27 2125 29.56 28.52 +.23 -14.7 Brunswick N BC .76 1.1 18 69.27 48.04 480 66.46 3187 67.24 64.30 +1.98 +20.4 BrynMawr Q BMTC .88 1.9 29 48.90 38.75 59 47.35 180 47.65 46.10 +1.05 +7.1tBsquare Q BSQR 5.84 2.50 27 2.60 144 2.90 2.50 -.10 -44.1tBuckeye N BPL 5.05 14.7 11 65.90 34.39 867 34.42 3092 35.60 34.07 -.73 -30.5 Buckle N BKE 1.00e 3.8 14 28.80 13.50 299 26.55 1605 27.05 25.05 -.35 +11.8 Buenavent N BVN 16.80 11.17 1162 13.55 4168 13.99 13.20 -.08 -3.8 BldBear N BBW 26 11.00 7.25 70 7.65 337 7.75 7.35 +.05 -16.8 BldrFstSrc Q BLDR 18 23.28 14.39 669 18.22 1990 18.60 18.01 -.07 -16.4 BungeLt N BG 2.00f 2.9 31 83.20 63.87 1192 69.78 8954 70.21 67.68 +.07 +4.0 BurlStrs N BURL 32 158.23 79.07 444 151.13 2284 152.22 147.47 +.60 +22.8 BusinFst n Q BFST .08p 87 30.00 23.10 63 25.15 144 27.66 24.14 -1.20 -.4 BylineBc n N BY 24.80 19.02 23 22.88 161 23.06 21.91 +.54 -.4C -:C&F Fnc Q CFFI 1.36 2.1 20 66.08 45.28 6 64.30 24 65.40 62.10 +1.75 +10.9tC&J Eng n N CJ 36.57 21.99 481 23.30 3298 23.64 21.99 -.30 -30.4 CTrkMH23 N MLPC .89e 6.2 16.87 12.85 0 14.34 1 14.34 14.15 +.09 -5.8 CtrMillr n N MLPE 25.56 19.84 22.16 0 22.16 22.16 +1.11 -4.5 CA Inc Q CA 1.02 2.8 17 37.35 30.45 1429 36.73 7615 36.90 35.48 +1.08 +10.4 CAE Inc g N CAE .36 21.70 15.66 149 21.07 541 21.15 20.40 +.30 +13.5 CAI Intl N CAI 6 40.11 19.35 83 23.02 326 23.40 22.56 -.22 -18.7 CAS Med Q CASM 2.06 .59 78 1.88 195 2.00 1.85 -.07 +144.2 CASI Phr h Q CASI 8.42 .93 1188 7.77 2875 8.40 7.61 -.46 +139.1 CB FnSvcs Q CBFV .88 2.6 23 36.95 25.50 8 34.15 31 34.60 33.42 -.25 +13.8 CBAK Eng Q CBAK 2.35 .85 49 .88 88 .99 .86 -.04 -40.3sCBIZ Inc N CBZ 27 23.85 14.05 159 23.70 638 23.95 22.75 +.70 +53.4 CBL Asc N CBL .80 13.9 3 9.67 3.80 2264 5.76 10486 5.87 5.35 +.19 +1.8 CBL pfD N CBLpD 1.84 9.5 24.96 16.30 137 19.35 424 19.58 19.17 +.10 -11.5 CBL pfE N CBLpE 1.66 9.5 25.08 15.06 15 17.48 72 17.70 17.34 +.20 -20.7 CBOE Glb Q CBOE 1.08 1.1 41 138.54 91.12 774 100.79 2299 104.42 100.29 -3.28 -19.1 CBRE GRE N IGR .60 7.9 8.05 7.17 115 7.62 531 7.64 7.48 +.08 -3.8 CBRE Grp N CBRE .05p 19 49.19 34.38 1193 48.60 5139 48.76 46.51 +.86 +12.2 CBS A N CBS/A .72f 1.2 17 68.86 47.98 2 58.35 6 58.41 56.00 +1.86 -2.4 CBS B N CBS .72 1.2 13 68.75 47.54 2599 58.15 7348 58.25 55.50 +1.93 -1.4 CBTX Inc n Q CBTX .20 .6 35.00 27.00 104 34.45 409 34.87 32.89 +1.40 +16.1 CCA Inds A CAW 13 3.81 2.75 0 2.80 5 2.85 2.75 -.10 -11.1 CDK Globl Q CDK .60 .9 26 76.04 60.28 825 66.44 3337 66.71 63.16 +1.39 -6.8 CDW Corp Q CDW .84 1.0 29 85.82 58.57 578 82.91 3251 83.12 80.07 +2.12 +19.3 CEVA Inc Q CEVA 24 51.80 27.35 80 31.60 506 32.70 29.50 +1.40 -31.5 CF Inds s N CF 1.20 2.8 46.20 27.27 2979 42.88 11141 44.65 42.26 -1.52 +.8 CGG rs N CGG 1 7.50 1.88 16 2.45 137 2.52 2.35 -.07 -45.2sCGI g N GIB 63.95 49.02 175 64.15 656 64.21 62.75 +.83 +18.1 CH Robins Q CHRW 1.84 2.2 25 100.18 63.41 1346 84.46 5937 86.66 83.66 +.80 -5.2tCHF Sol rs Q CHFS 24.45 1.65 277 1.68 937 1.87 1.65 -.16 -51.4 CHS Inc pf Q CHSCP 2.00 6.6 31.47 28.89 14 30.29 75 30.50 29.76 +.59 +.5 CHS pfB Q CHSCO 1.97 6.8 29.86 27.78 25 29.10 83 29.10 28.72 +.51 +1.0 CHS pfB2 Q CHSCN 1.78 6.3 29.99 26.16 18 28.38 107 28.49 27.27 +1.12 +3.7 CHS pfB3 Q CHSCM 1.69 6.1 28.99 25.56 36 27.48 139 27.71 26.41 +1.02 +3.8 CHS pfB4 Q CHSCL 1.88 6.6 29.90 27.15 29 28.56 190 28.64 28.04 +.42 +1.5 CIM CmTr Q CMCT .50a 3.3 41 20.45 11.75 1 15.05 9 15.06 14.75 -.05 -21.2 CIT Grp N CIT .64 1.2 21 56.14 43.25 1056 51.64 4313 51.86 50.14 +1.23 +4.9 CKX Lands A CKX .12m 1.1 46 12.00 9.60 0 10.99 0 10.99 10.70 +.26 +8.0 CLPS Inc n Q CLPS 17.35 4.70 112 10.86 765 13.50 10.68 -2.09 +97.1 CM Finan Q CMFN 1.00 11.1 7 10.40 7.40 49 9.00 123 9.45 8.90 +.10 +10.4 CM SevSt n Q CMSS 9.92 9.59 3 9.88 57 9.89 9.85 -.01 +2.4 CM SvSt un Q CMSSU 10.50 9.93 10.33 8 10.50 10.33 -.02 +3.7 CM SevSt rt Q CMSSR .40 .01 35 .32 45 .33 .32 CME Grp Q CME 2.80a 1.7 35 174.36 119.30 1574 160.43 4736 165.65 159.36 -3.49 +9.8 CMS Eng N CMS 1.43 2.9 30 50.83 40.48 2361 48.59 8873 48.63 47.24 +1.31 +2.7 CNA Fn N CNA 1.20a 2.6 13 55.62 45.10 264 46.46 994 46.64 45.21 +.78 -12.4 CNBFnPA Q CCNE .66 2.1 18 32.86 23.50 14 31.53 88 32.02 29.93 +1.47 +20.2tCNH Indl N CNHI .14e 1.4 15.65 10.20 1374 10.25 5575 10.51 10.15 -.28 -23.5 CNO Fincl N CNO .40f 2.1 13 26.47 18.65 705 19.45 2770 19.53 18.75 +.41 -21.2 CNOOC N CEO 4.92e 3.0 185.72 108.40 95 161.66 444 172.31 158.25 -9.58 +12.6 CNX Midst N CNXM 1.30f 6.7 12 21.05 15.25 35 19.44 558 19.50 19.00 +.05 +15.9sCNX Resc N CNX .04 .2 18.16 11.59 1199 17.39 9216 18.16 17.05 -.39 +18.9 ConslCoal n N CCR 2.05 13.6 16.65 13.15 14 15.10 58 15.40 14.75 +.05 -3.5 CONSOL n N CEIX 17 48.12 19.51 354 38.31 1266 40.00 37.54 -.04 -3.0 CPFL Eng N CPL .12e 1.1 17.69 10.63 21 11.20 82 11.38 10.89 +.12 -2.6 CPI Aero A CVU 15 11.75 7.80 26 9.80 168 10.40 9.35 -.70 +9.5tCPI Crd rs Q PMTS 18.50 1.93 14 2.05 58 2.18 1.93 +.05 -44.1 CPS Tech Q CPSH 31 2.20 1.04 2 1.54 35 1.61 1.51 -.09 -7.5 CRA Intl Q CRAI .68 1.3 29 58.74 34.49 46 54.38 191 54.54 49.37 +3.49 +21.0 CRH Med A CRHM 5.78 1.46 15 3.05 47 3.20 3.00 -.05 +15.1 CRH N CRH .72e 2.0 39.32 32.47 554 35.84 2027 35.94 34.87 +.49 -.7 CRISPR n Q CRSP 73.90 15.55 651 62.88 2616 63.85 56.32 +4.12 +167.8 CSG Sys Q CSGS .84 2.0 27 48.82 37.21 140 42.30 706 42.32 40.29 +1.43 -3.5 CSI Comp Q CCLP .75 13.7 8.05 4.19 52 5.47 240 5.58 5.34 -.12 -.1tCsopChiA50 N AFTY 1.17e 7.9 20.51 14.46 6 14.75 22 14.76 14.46 -.51 -16.2tCsop ChInt N CNHX 31.99 25.92 0 24.99 0 25.02 24.99 -.93 -14.2tCsop Csi300 N HAHA 36.52 28.03 0 27.51 0 27.51 27.41 -.52 -18.3 CSP Inc Q CSPI .44 4.4 22 18.89 8.75 0 9.95 8 10.02 9.71 +.10 -37.1 CSS Inds N CSS .80 4.6 30.29 15.13 26 17.45 153 17.73 16.82 +.55 -37.3 CSW Ind n Q CSWI 37 56.20 37.80 124 53.85 334 54.25 51.60 +1.00 +17.2 CSX Q CSX .88 1.4 10 67.69 47.99 2787 65.00 11765 65.32 63.27 +1.22 +18.2 CTI BioP rs Q CTIC 5.36 2.45 307 5.20 1078 5.28 4.93 +.22 +94.0 CTI Inds Q CTIB 6.00 3.25 4.00 10 4.39 3.84 -.34 -1.7sCTS N CTS .16 .4 32 36.95 21.05 262 38.85 900 39.20 35.45 +2.85 +50.9 CUI Glbl Q CUI 4.35 2.44 64 3.00 171 3.04 2.77 +.03 +9.1sCURO Gp n N CURO 55 27.10 13.50 199 27.03 784 27.11 24.85 +2.08 +92.0 CVB Fncl Q CVBF .56 2.4 21 25.49 19.58 266 22.88 1403 22.97 22.24 +.60 -2.9 CVD Eqp Q CVV 17 13.50 6.39 8 6.90 49 7.15 6.50 +.24 -40.6 CVR Engy N CVI 3.00f 8.3 47.67 16.75 233 36.28 1444 37.18 35.20 -.71 -2.6 CVR Ptrs N UAN .71e 20.9 4.20 2.58 569 3.39 1884 3.44 3.19 +.09 +3.4 CVR Rfng N CVRR 2.95e 20 26.00 6.70 376 22.05 2159 22.80 21.55 -.30 +33.2 CVS Health N CVS 2.00 3.0 12 84.00 60.14 7076 66.48 24689 66.73 63.71 +2.13 -8.3 CYS Invest N CYS .88 11.6 7 8.86 6.25 644 7.61 3207 7.68 7.44 +.11 -5.2 CYSInv pfA N CYSpA 1.94 7.8 25.65 24.01 35 24.89 56 24.90 24.67 +.13 -.5 CYSInv pfB N CYSpB 1.88 7.7 25.32 23.40 16 24.46 54 24.65 24.35 +.11 -1.3 CabGS flt34 N GYB .83 3.7 23.75 22.03 24 22.70 52 23.00 22.49 +.25 -1.3 CabcoJCP97 N PFH 1.91 14.2 18.74 11.00 4 13.43 10 13.47 13.05 +.03 -9.0 CabAT&T34 N GYC .83 3.6 24.90 21.30 0 22.94 2 23.10 22.94 -.30 +1.7 CableOne n N CABO 7.00 .9 38 788.00 597.40 31 760.92 103 762.00 725.00 +27.63 +8.2 Cabot N CBT 1.32f 2.1 18 68.63 50.56 236 61.60 831 62.38 60.80 -.17 CabotMicro Q CCMP 1.60 1.4 42 119.32 68.00 98 111.97 516 112.42 105.26 +4.41 +19.0 CabotO&G N COG .24 1.0 44 29.57 21.71 5538 23.58 15896 23.86 23.23 -.22 -17.6sCACI N CACI 15 174.80 118.10 166 177.65 486 178.30 166.80 +9.10 +34.2 Cactus n N WHD 37.50 19.18 384 34.08 1109 35.45 32.49 +.29 +68.3 CadencB n N CADE .13 .4 63 31.44 20.00 424 28.82 2166 29.05 28.49 -.05 +6.3 Cadence Q CDNS 56 46.00 32.85 1437 44.88 5050 45.04 42.84 +1.57 +7.3 Cadiz h Q CDZI 14.75 9.65 66 13.10 278 13.20 12.90 -8.1 CaesarStne Q CSTE .29e 33 37.70 12.50 137 15.40 666 16.00 14.90 +.30 -30.0tCaesarsEnt Q CZR 14.50 10.25 8513 11.28 31373 11.35 10.25 +.58 -10.9 CafePress Q PRSS 2.61 1.12 28 1.26 103 1.26 1.16 +.09 -31.7 Cal-Maine Q CALM 2.49e 5.3 92 52.30 33.40 393 47.05 1227 47.25 45.30 +1.20 +5.8 Caladriu rs Q CLBS 11.65 2.63 112 5.75 265 6.75 5.75 -.72 +63.8 CalaCvHi Q CHY 1.20 9.3 13.00 10.60 126 12.90 567 12.90 12.67 +.16 +8.9 CalaCvOp Q CHI 1.14 9.6 12.00 10.01 205 11.83 1083 11.86 11.60 +.04 +5.7 CalaCv&Inc Q CCD 2.00 9.0 22.32 18.15 54 22.11 197 22.12 21.48 +.54 +10.2 CalaGDyIn Q CHW .84 9.3 9.87 8.32 201 8.99 487 9.07 8.93 -.01 -1.0 CalaGTR Q CGO 1.20 8.4 16.34 12.36 17 14.30 90 14.55 13.90 +.15 -5.0 CalaStrTR Q CSQ .99 7.8 13.07 11.00 227 12.73 960 12.74 12.55 +.06 +5.4 CalAmp Q CAMP 32 25.45 17.52 240 24.44 1165 24.47 23.33 +1.01 +14.0sCalavoGr h Q CVGW .95f 1.0 44 98.85 65.75 99 97.80 414 99.00 94.38 +1.65 +15.9 CaledoMn n A CMCL .28 3.2 9.94 5.17 1 8.65 21 8.72 8.33 +.21 +17.1 Caleres N CAL .28 .8 16 37.06 22.39 373 35.17 1314 35.60 33.52 +.78 +5.0 CalifRes rs N CRC 46.46 6.47 944 44.67 5283 46.46 43.38 -.77 +129.8 CalifWtr N CWT .75 1.8 30 46.15 35.25 139 42.05 774 42.25 38.85 +3.10 -7.3 Calithera Q CALA 20.05 4.70 230 4.95 892 5.13 4.90 -.05 -40.7 Calix N CALX 8.00 4.65 58 7.75 281 7.85 7.65 -.05 +30.3 CallGolf N ELY .04 .2 41 20.82 12.36 687 19.31 2609 19.49 18.75 +.34 +38.6 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Saturday, July 7, 2018

PAGE 52

CallonPet N CPE 24 14.65 9.34 2901 10.89 14313 11.03 10.31 +.15 -10.4 Callon pfA N CPEpA 5.00 9.7 53.07 47.11 0 51.74 4 51.83 51.35 +.30 +.9 Calpine N CPN 15.25 12.86 15.25 +.8 CalumetSp Q CLMT 9.95 4.00 268 7.40 508 7.60 7.30 -.05 -3.9 Calyxt n Q CLXT 31.89 9.26 67 18.03 172 18.98 17.74 -.64 -18.2 CambrE rs A CEI .45 .08 .10 -19.7 CambLrn Q ABCD 1.36 11.3 39 13.77 4.73 111 12.04 597 12.29 11.11 +.89 +112.0 Cambrex N CBM 21 62.30 42.55 255 54.10 1104 54.15 50.95 +1.80 +12.7 CambriaYld N SYLD .49e 1.3 41.00 33.28 6 38.29 23 38.36 37.52 +.45 -.3 CambFgnY N FYLD .75e 2.9 27.94 23.06 10 25.47 34 25.54 24.67 +.33 -3.4 CambGblV N GVAL .54e 2.2 28.50 23.36 15 24.15 275 24.18 23.50 +.43 -5.7 CamGblMo N GMOM .56e 2.1 29.42 24.80 14 26.73 271 26.85 26.00 -.01 -2.4 CambGlAss A GAA .55e 2.0 28.60 25.73 1 26.91 69 26.98 26.55 +.11 -2.1 CambrEmS N EYLD 38.25 29.47 3 32.96 160 32.97 32.16 +.11 -5.0tCambEq n N CCOR 26.18 24.12 5 24.44 35 24.50 24.12 +.01 -5.3 CambTail n N TAIL 24.68 20.75 10 21.19 33 21.53 21.06 -.06 -6.2 CamValMom N VAMO 28.07 22.55 12 25.96 292 26.10 25.63 +.13 +4.1sCambrBc n Q CATC 1.92 2.1 91.48 70.00 11 89.61 48 91.48 85.59 +3.07 +12.3 CamdnN s Q CAC 1.20f 2.6 24 47.86 37.10 18 47.05 82 47.34 45.56 +1.34 +11.7 CamdenPT N CPT 3.08 3.4 24 96.39 78.19 378 91.65 1364 92.02 89.69 +.52 -.4 Cameco g N CCJ .40 12.19 7.68 1388 10.97 5794 11.37 10.68 -.28 +18.9 CampSp N CPB 1.40 3.3 13 54.37 32.63 4273 41.91 19131 42.18 40.23 +1.37 -12.9 CampWrl n N CWH .54 2.0 47.62 18.16 1483 26.32 5188 26.40 24.01 +1.34 -41.2 Camtek h Q CAMT .56 7.3 12 8.74 4.17 47 7.72 202 7.81 7.40 +.37 +35.0 Can-Fite A CANF 12 2.75 1.12 101 1.17 580 1.28 1.12 -.01 -20.9 CdaGoose n N GOOS 68.75 16.96 995 59.61 3397 61.48 56.58 +.76 +88.9 CIBC g N CM 5.32 9 100.01 81.11 176 87.93 798 88.23 85.95 +1.01 -9.7 CdnNR gs N CNI 1.33 85.73 70.59 908 81.98 3095 82.49 80.30 +.23 -.6 CdnNRs gs N CNQ 1.34 38.20 27.88 2043 36.45 10366 36.56 35.17 +.38 +2.0 CP Rwy g N CP 2.60f 196.34 150.91 284 180.90 1189 183.43 178.34 -2.12 -1.0 CdnSolar Q CSIQ 5 19.09 11.37 845 12.76 2373 12.88 12.11 +.52 -24.3 CancerGen Q CGIX 4.25 .82 46 .91 150 .95 .85 +.02 -50.8 CannaeHl n N CNNE 21.34 16.16 135 18.66 1177 18.82 18.27 +.11 +9.6tCanon N CAJ 40.67 31.63 374 31.50 1423 32.03 31.42 -1.19 -15.8 CantelMed N CMD .17e .2 41 130.92 72.82 232 95.72 958 97.69 94.36 -2.64 -7.0 CantbryPk Q CPHC .28 1.9 23 17.72 10.98 0 14.70 2 15.24 14.70 -.27 -9.5 CpStarFn n Q CSTR .04p 55 22.22 16.00 14 19.19 70 19.23 18.38 +.66 -7.6sCapellaEd Q CPLA 1.72 1.7 29 102.55 65.15 54 103.15 214 103.25 98.20 +4.45 +33.3 CapCtyBk Q CCBG .28 1.1 24 26.50 19.60 15 24.54 63 24.62 23.61 +.91 +7.0 CapOne N COF 1.60 1.7 20 106.50 76.98 1342 92.90 6179 94.16 91.93 +1.00 -6.7 CapOne wt N COF/WS 63.91 36.19 62.00 +6.9 CapOne pfC N COFpC 1.56 5.9 26.79 25.49 56 26.22 178 26.32 25.91 +.34 +.2 CapOne pfD N COFpD 1.68 6.2 27.67 25.82 47 26.89 149 26.98 26.56 +.30 +.3 CapOne pfF N COFpF 1.55 5.8 27.31 25.49 26 26.92 129 27.00 26.27 +.58 -.4sCapOne pfB N COFpP 1.50 5.8 25.68 24.91 49 25.78 210 25.80 25.38 +.43 +1.9 CpOne pf H N COFpH 27.19 25.12 35 26.32 141 26.38 26.00 +.31 -2.2 CapOne pfG N COFpG 25.55 23.25 176 25.07 338 25.12 24.45 +.61 +.2 CapProd Q CPLP .32 10.0 18 4.00 2.98 552 3.20 2884 3.23 3.03 +.14 -4.8 CapSenL N CSU 16.72 9.15 101 11.24 447 11.37 10.31 +.57 -16.7 CapSwst Q CSWC 1.16a 6.3 18 19.38 14.85 8 18.48 117 18.90 18.16 +.37 +11.7 CapitalaF Q CPTA 1.00 12.0 13.57 6.88 38 8.35 172 8.37 8.29 +.05 +14.7 Capitala22 Q CPTAL 1.50 6.0 26.15 24.13 3 25.15 8 25.28 25.00 +.20 -.2 CapF cv22 Q CPTAG 1.44 6.0 25.73 24.25 24.10 -3.0 CapFedFn Q CFFN .34a 2.5 22 15.11 12.19 170 13.36 1118 13.38 13.09 +.20 -.4 CapInv n N CIC 10.10 9.60 0 9.90 1 9.90 9.86 +.03 +2.3 Capricor Q CAPR 4.25 .66 55 1.31 340 1.35 1.28 -.03 -17.1 CapsteadM N CMO .64 6.9 13 10.62 8.17 341 9.24 1501 9.28 8.93 +.29 +6.8 Capstd pfE N CMOpE 1.88 7.5 25.85 24.62 19 25.04 83 25.18 25.01 +.02 -1.2 CpstnTur rs Q CPST 1.90 .58 249 1.48 780 1.52 1.42 +.05 +92.2 CarGurus n Q CARG 40.60 25.85 400 36.00 1467 36.23 34.21 +1.26 +20.1 CaraThera Q CARA 22.29 11.11 636 20.00 2880 20.64 18.82 +.85 +63.4 CarboCer N CRR 12.69 6.05 420 9.83 1339 10.13 8.87 +.66 -3.4 CarbBlk n Q CBLK 35.00 22.56 826 23.06 2073 26.66 23.03 -2.94 -3.7 Carbonite Q CARB 41.25 18.55 160 36.90 810 37.40 33.71 +2.00 +47.0 CardnlHlth N CAH 1.90f 3.8 12 78.89 48.28 4749 49.94 14132 50.45 48.60 +1.11 -18.5sCardiovSys Q CSII 34.52 20.58 124 34.85 475 34.94 31.66 +2.51 +47.1 Cardlytc n Q CDLX 25.71 11.10 58 22.12 275 23.12 20.73 +.36 +65.4 Cardtronic Q CATM 12 34.90 15.80 201 26.33 1046 26.37 23.75 +2.15 +42.2 CareTrust Q CTRE .82 4.7 34 19.82 12.73 385 17.28 2104 17.49 16.65 +.59 +3.1 Care.com N CRCM 22.95 12.80 110 21.69 517 21.83 20.10 +.81 +20.2 CareDx h Q CDNA 16.00 1.05 391 13.03 1710 13.68 12.08 +.79 +77.5sCareerEd Q CECO .30f 1.8 16.67 8.10 1989 16.82 4376 17.01 15.99 +.65 +39.2 Carlisle N CSL 1.48 1.3 20 119.21 92.09 367 112.30 1379 112.43 107.13 +3.99 -1.2 CarlyleGp Q CG 1.41e 6.0 9 25.90 18.85 590 23.65 3082 23.95 21.15 +2.35 +3.3 CarlGp pfA Q TCGP 1.47 6.1 25.85 23.17 48 24.20 216 24.26 23.47 +.68 -4.6 CarMax N KMX 20 81.67 57.05 1220 76.41 6455 76.70 72.08 +3.54 +19.1tCarnival N CCL 2.00 3.5 14 72.70 56.45 4358 57.55 18665 58.00 56.45 +.24 -13.3 CarnUK N CUK 1.80f 3.1 72.29 56.76 206 57.84 777 58.25 56.76 +.19 -12.7 CaroFin s Q CARO .24 .5 25 45.58 31.33 193 45.17 387 45.49 42.69 +2.25 +21.6 CarolTrBk Q CART 31 10.00 7.31 1 8.40 46 8.47 8.15 +.16 -12.1 CarpTech N CRS .72 1.3 42 61.49 36.20 179 54.79 951 55.17 51.52 +2.22 +7.5 CarrSrv N CSV .30 1.2 17 28.96 23.15 51 24.79 225 25.03 24.32 +.24 -3.6 Carrizo Q CRZO 29 30.31 11.10 1270 28.38 6409 28.58 27.07 +.53 +33.4 CarrolsRst Q TAST 20 15.25 9.90 128 15.00 666 15.08 14.70 +.15 +23.5 Cars.cm N CARS 32.28 20.94 797 29.90 2523 30.00 27.80 +1.51 +3.7 Carters N CRI 1.80 1.6 17 129.00 83.84 443 109.76 1530 110.50 106.93 +1.37 -6.6sCarvana A n N CVNA 45.50 12.17 1112 47.17 3528 47.36 39.81 +5.57 +146.7 CarverBc lf Q CARV 45 11.94 2.01 14 4.51 26 4.92 4.51 -.12 +55.1 CasaSys n Q CASA 88 34.21 13.25 488 16.81 1381 16.83 15.58 +.48 -5.3 CasellaW Q CWST 27.50 15.20 67 25.83 332 26.47 25.37 +.22 +12.2 Caseys Q CASY 1.16f 1.1 29 128.51 90.42 357 106.89 1315 107.55 102.47 +1.81 -4.5 CassInfo Q CASS 1.04f 1.5 35 74.49 53.23 20 71.13 68 71.40 68.00 +2.31 +22.2 CastleBr A ROX 1.93 .98 123 1.24 555 1.24 1.19 +.05 +1.6 CastlightH N CSLT 4.75 3.15 345 4.40 1709 4.45 4.15 +.15 +17.3tCatabasis n Q CATB 3.78 .86 695 .85 2990 .96 .84 -.11 -43.0 Catalent N CTLT 75 47.87 33.42 559 43.23 3137 43.38 41.39 +1.34 +5.2 CatalstB rs Q CBIO 37.00 3.11 207 11.39 913 11.94 11.16 -.28 -16.5 CatalystPh Q CPRX 4.51 2.09 282 3.29 1439 3.36 3.09 +.17 -15.9 Catasys n Q CATS 8.88 3.30 18 6.78 56 7.10 6.55 +.06 +80.8 CatchMTim N CTT .54 4.2 13.73 10.81 148 12.94 577 13.01 12.54 +.21 -1.4 Caterpillar N CAT 3.44f 2.5 16 173.19 105.11 3179 135.41 13028 137.35 133.20 -.26 -14.1 CathayGen Q CATY .96 2.3 19 45.59 34.00 224 41.18 891 41.38 40.20 +.69 -2.3 CatoCp N CATO 1.32 5.3 25 26.25 10.76 164 25.01 839 25.31 24.02 +.39 +57.1 CavcoInd Q CVCO 37 224.95 123.10 22 214.55 119 216.40 205.55 +6.90 +40.6 Cavium Q CAVM 92.66 56.96 86.23 2943 87.03 85.07 -.27 +2.9 CecoEnv Q CECE .30 4.6 10.69 4.00 67 6.47 285 6.55 6.08 +.33 +26.1 CedarF N FUN 3.56 5.5 17 72.21 59.66 131 65.17 366 65.64 62.48 +2.16 +.3 CedarRlty N CDR .20 3.8 13 6.29 3.54 382 5.27 1538 5.29 4.69 +.55 -13.3 CedarR pfB N CDRpB 1.81 7.6 25.64 22.03 1 23.75 6 23.87 23.10 +.45 -6.0 CedrRT pfC N CDRpC 1.63 7.4 25.39 18.82 4 21.96 73 21.96 21.32 +.66 -12.3tCel-Sci rs A CVM 3.69 .83 463 .84 1932 .99 .83 -.08 -55.6 Celanese N CE 1.84 1.6 13 118.40 91.15 425 112.43 2291 112.97 109.17 +1.37 +5.0 Celcuity n Q CELC 29.19 11.10 17 23.59 72 25.71 22.65 -1.23 +24.5 Celestic g N CLS 10 13.92 9.79 811 12.08 1355 12.19 11.69 +.21 +15.3 Celgene Q CELG 25 147.17 74.13 8579 82.44 23688 82.52 78.15 +3.02 -21.0 Celgene rt Q CELGZ 1.61 .11 24 .40 49 .45 .37 -.00 -58.4 Cellcom N CEL 6 10.62 5.44 2 5.69 17 5.69 5.46 -.01 -44.2 CelldexTh Q CLDX 3.26 .48 1967 .53 6468 .53 .49 +.02 -81.5 CellectBio n Q APOP 13.50 6.12 14 7.21 52 7.50 6.63 +.06 +3.0 CellectB wt Q APOPW 4.38 1.44 2.41 +14.0tCellectar rs Q CLRB 2.06 .57 333 .60 1064 .69 .57 -.02 -56.2 Cellectis n Q CLLS 38.85 21.25 101 28.93 292 29.26 28.24 +.64 -.8 CallularBio Q CBMG 22.75 8.30 38 18.90 149 20.40 18.70 -.65 +68.0 Celsion rs Q CLSN 6.06 1.24 324 3.24 909 3.26 2.94 +.29 +20.9 CelsiusH n Q CELH 7.00 3.42 39 4.75 271 4.85 4.53 +.15 -9.5 Celyad n Q CYAD 64.75 25.55 3 30.94 13 31.56 30.49 +1.23 -28.2 Cementos N CPAC .50e 4.3 14.11 11.02 9 11.65 10 11.78 11.51 +.07 -6.0 Cemex N CX .29t 10.37 5.72 7102 6.96 36245 7.07 6.27 +.40 -7.2 Cemig pf N CIG .08e 4.1 2.93 1.66 2481 1.93 9141 1.96 1.81 +.09 -6.3 Cemig N CIG/C .08e 4.3 3.16 1.58 1.85 10 1.86 1.70 +.13 -.1 Cemtrex rs Q CETX .02p 7 3.71 1.90 9 2.11 88 2.16 2.05 +.02 -17.2tCemtrx pf Q CETXP .58t 7.62 4.10 4.35 0 4.55 4.10 -.20 -14.0 CenovusE N CVE .20 8 11.52 6.90 2292 10.82 8304 10.87 10.10 +.44 +18.5sCentene s N CNC 20 128.02 79.06 1411 129.16 4576 129.22 121.01 +5.95 +28.0 CntRsDvA Q CDEV 22.14 14.21 3180 17.84 8319 18.34 17.01 -.22 -9.9 CC MLPInf N CEN 1.25 14.0 11.62 8.12 95 8.96 460 9.00 8.79 +.07 -10.0 CenterPnt N CNP 1.11 4.0 20 30.45 24.81 2296 27.94 12450 28.02 27.28 +.23 -1.5 CntrStBk Q CSFL .40 1.3 32.27 21.77 290 30.45 1727 30.57 29.72 +.63 +18.3tCentElBr B N EBR/B 9.06 3.43 14 4.26 83 4.60 3.43 +.75 -37.3 CentElecBr N EBR 7.86 3.14 325 3.80 1440 4.13 3.15 +.59 -33.3 CEurMed Q CETV 5.20 3.70 108 4.15 367 4.20 4.05 -10.8 CnEurRusT N CEE .56e 2.3 28.32 21.52 16 24.19 91 25.31 23.27 +1.01 -.8 CentrlFedl Q CFBK 27 2.75 2.00 1 2.43 20 2.48 2.38 +.03 -11.6 CFCda g A CEF .01 .1 13.75 11.72 13.50 +.7sCentGard lf Q CENT 24 44.88 30.42 158 44.94 389 45.02 41.05 +1.46 +15.5sCenGrdA lf Q CENTA 41.81 28.69 147 41.73 696 41.86 39.87 +1.26 +10.7 CenPacFn N CPF .84f 2.9 19 33.15 27.34 115 29.36 371 29.46 28.44 +.71 -1.6 CentSecur A CET 1.78e .7 29.00 24.12 17 28.15 73 28.15 27.43 +.29 +2.7 CntlVyCm Q CVCY .28 1.3 17 23.28 18.05 16 21.70 85 22.14 21.17 +.54 +7.5 CentrusEn A LEU 5.14 3.30 15 3.68 83 3.90 3.41 +.24 -8.2 CentAl Q CENX 23 24.77 12.94 1043 15.23 5431 15.54 14.60 -.52 -22.5 CntyBcMA Q CNBKA .48 .6 89.40 61.95 11 75.15 22 77.63 75.00 -1.25 -4.0 CentCas Q CNTY 40 9.85 6.28 67 8.85 233 8.90 8.47 +.10 -3.1 CentCmtys N CCS 16 36.00 21.90 216 32.00 645 32.55 30.95 +.45 +2.9 CntryLink N CTL 2.16 11.0 9 24.14 13.16 5614 19.66 24507 19.72 18.26 +1.02 +17.9 CeragonN Q CRNT 4.15 1.64 378 3.69 2096 3.71 3.37 +.12 +86.4 Cerecor n Q CERC 5.74 .52 42 4.77 221 4.80 4.24 +.43 +49.1 CerdHCM n N CDAY 42.46 29.68 351 33.85 1826 34.50 32.03 +.66 +10.9 Cerner Q CERN 32 73.86 52.05 1529 62.96 7208 63.35 59.49 +3.17 -6.6 CerusCp Q CERS 7.31 2.10 733 7.01 2540 7.15 6.58 +.34 +107.4 Cervecer N CCU .35e 1.4 30.35 24.37 160 25.37 439 25.53 24.65 +.43 -14.2 CescaTh h Q KOOL 6.44 .37 186 .43 1061 .47 .39 +.02 -85.5 Chaisma n Q CHMA 2.95 1.25 9 1.55 49 1.60 1.50 +.05 -8.8 ChampO hrs Q CSBR 7.60 2.19 37 6.25 143 6.48 5.71 -.09 +61.1 Changyou Q CYOU 6 30.35 15.68 67 16.26 362 16.99 15.86 -.41 -34.5 ChannAdv N ECOM 15.63 8.30 60 14.95 332 15.03 13.85 +.90 +66.1 Chantic rs Q BURG 5.15 1.81 3 3.19 53 3.28 3.10 +.10 +21.3 CharahSol n N CHRA 12.00 9.98 89 11.46 310 11.59 10.90 +.52 -4.5 CharlsCol h Q CTHR 1.60 .80 1 1.04 32 1.09 1.03 -.03 -22.7 ChRvLab N CRL 23 119.05 94.15 187 115.78 934 115.93 110.40 +3.52 +5.8 ChartInds Q GTLS 52 74.27 32.54 109 62.76 748 64.20 60.98 +1.08 +33.9 ChartCm n Q CHTR 99 408.83 250.10 1048 304.43 3943 305.15 290.26 +11.22 -9.4 CharterFn Q CHFN .34f 1.4 24 26.01 15.81 20 24.56 83 24.76 23.99 +.41 +40.0 ChaseCorp A CCF .80f .6 37 129.55 83.35 28 123.35 65 124.65 116.05 +6.10 +2.4 ChathLTr N CLDT 1.32 6.1 30 23.91 17.90 196 21.76 819 21.87 20.82 +.54 -4.4 ChkPoint Q CHKP 21 119.20 93.76 2769 102.81 6456 103.15 96.83 +5.13 -.8 CheckC nrs Q CHEK 24.00 3.12 103 4.03 415 4.08 3.64 -.02 -61.4 ChckPnt n Q CKPT 10.50 2.25 18 2.84 119 3.27 2.74 -.14 -26.8 Cheesecake Q CAKE 1.16 2.0 18 60.08 38.34 828 57.06 2916 57.49 54.09 +2.00 +18.4 CheetahM N CMCM 18.18 7.54 404 10.28 3437 10.35 8.76 +.72 -14.9sChefsWhs Q CHEF 62 30.32 11.85 576 30.95 1685 31.10 28.16 +2.45 +51.0 Chegg N CHGG 29.76 11.93 646 28.76 3436 29.10 27.28 +.97 +76.2sChembio Q CEMI 11.20 5.75 25 11.15 86 11.20 10.46 +.05 +36.0 Chemed N CHE 1.12 .3 48 335.99 186.09 139 321.72 680 323.82 318.69 -.09 +32.4 ChemFinl Q CHFC 1.12 2.0 19 59.83 43.61 350 56.28 1049 56.52 55.20 +.61 +5.3 ChemoCntx Q CCXI 51 15.08 5.42 165 13.67 810 13.69 12.37 +.50 +129.7 Chemours n N CC .68 1.5 11 58.08 37.64 866 44.52 4481 44.85 43.39 +.16 -11.1 ChemungF Q CHMG 1.04 2.1 23 56.83 38.79 7 49.07 35 53.25 46.38 -1.04 +2.0 CheniereEn A LNG .56p 69.50 40.36 1883 66.15 7663 66.28 63.65 +.96 +22.9 ChenEnLP A CQP 2.20 6.2 37.31 26.41 249 35.62 598 36.49 35.21 -.33 +20.2 ChenEnHld A CQH 2.04f 6.4 31 33.59 24.03 88 31.88 444 32.04 30.79 +.43 +15.1 Cherokee h Q CHKE .20 36.8 7.75 .50 34 .54 261 .59 .51 -.01 -71.4 CherHMtg N CHMI 1.96 10.7 4 19.43 16.01 92 18.25 500 18.32 17.78 +.39 +1.4 ChrHMt pfA N CHMIpA 2.05 8.1 26.03 24.47 6 25.38 15 25.53 25.20 +.02 -1.6 ChesEng N CHK 9 5.44 2.53 16297 5.29 76704 5.42 5.11 +.05 +33.6 ChesEn pfD N CHKpD 4.50 7.9 57.94 45.99 7 57.10 18 57.92 54.77 +.81 +14.9 ChesGranW N CHKR .32e 19.7 1 2.50 1.20 32 1.60 162 1.65 1.55 -13.5 ChespkLdg N CHSP 1.60 4.9 34 32.84 24.08 245 32.75 1424 32.79 31.41 +1.11 +20.9 ChespkUtil N CPK 1.48f 1.7 24 86.35 66.35 43 85.75 170 85.95 79.10 +5.80 +9.2 Chevron N CVX 4.48 3.6 55 133.88 102.55 4012 124.14 18401 126.69 123.19 -2.29 -.8 ChiRivet A CVR .84 2.6 36.80 26.50 1 32.20 6 32.20 31.00 -.05 +1.3 ChkSoup n Q CSSE 13.26 6.19 134 9.73 349 10.31 9.12 +.15 +8.1tChkSoup pf Q CSSEP 25.25 24.05 3 24.75 16 25.03 24.05 -.25 -.6 Chicos N CHS .34 4.0 11 10.90 6.96 1341 8.44 8243 8.58 7.91 +.30 -4.3 ChildPlace Q PLCE 2.00 1.7 27 161.65 98.20 284 120.40 1390 122.05 116.98 -.40 -17.2 Chimera rs N CIM 2.00 10.6 8 19.77 15.77 757 18.84 3590 18.88 18.22 +.56 +1.9 Chimer pfA N CIMpA 2.00 7.7 26.74 24.51 3 25.98 24 26.07 25.70 +.14 +.6 Chimer pfB N CIMpB 2.00 7.7 26.47 24.88 86 26.01 170 26.18 25.82 +.18 +.8 Chimerix Q CMRX 5.94 4.17 178 4.89 515 5.04 4.73 +.13 +5.6 ChAdvCns Q CADC 10.20 1.55 54 7.05 295 7.50 5.20 +1.40 +63.9 ChinAutLog Q CALI 8.77 1.50 74 2.10 135 2.47 2.02 -.18 -34.4 ChinaAuto Q CAAS 7 5.90 4.04 32 4.11 68 4.38 4.05 -.21 -14.3 ChinaBio Q CBPO 24 113.59 71.85 279 97.29 1365 99.80 96.05 -2.04 +23.5 ChinCer rs Q CCCL 4.28 1.25 195 1.62 533 1.74 1.51 -.02 -32.2 ChiCmCr h Q CCCR 4.00 .97 575 1.19 3183 1.68 1.12 +.07 -13.8 ChiCustR n Q CCRC 35.10 10.75 143 19.14 672 23.14 18.90 -3.45 +12.3 ChinaDEd N DL .45e 9 10.71 6.61 3 7.43 50 7.57 7.21 +.05 -19.8 ChinaEAir N CEA 45.33 24.44 21 31.91 78 33.42 31.15 -2.24 -11.7 ChiFnOnl Q JRJC 4.14 1.32 8 1.87 29 1.93 1.87 -.04 -30.2 ChinaFd N CHN .55e 2.7 24.76 18.45 13 20.48 95 20.51 20.01 -.42 -5.4 ChinaGreen N CGA .10e 8.5 2 2.11 1.14 20 1.17 158 1.18 1.14 +.02 -5.6 ChinaHGS Q HGSH 3 4.48 1.18 95 1.61 371 1.87 1.47 +.04 +31.1 ChnaIntNt n Q CIFS 66.10 10.81 60 16.07 184 16.65 15.01 -.55 -61.7 ChinaJJ h Q CJJD 1.79 1.17 2 1.42 19 1.55 1.38 -.02 +14.5 ChinLend h Q CLDC .32e 12.9 7.75 1.66 1173 2.48 1950 3.70 2.15 -.53 -20.3tChinaLife s N LFC .14e 1.1 17.85 12.30 539 12.37 1802 12.71 12.23 -.41 -20.8 ChinaMble N CHL 3.50e 7.8 56.93 43.63 901 44.82 2843 44.92 43.67 +.43 -11.3 ChinaNRes Q CHNR 4.23 1.88 6 2.16 102 2.44 2.16 -.09 -19.1 ChiNBorun N BORN 2 1.57 1.10 8 1.22 73 1.25 1.16 -2.9 ChOnlEd n N COE 19.82 9.25 1 10.27 29 10.65 9.85 -.53 -17.8 ChinaPet N SNP 3.73e 4.3 105.61 69.60 136 87.64 526 89.78 86.29 -2.20 +19.4 ChinaPhH A CPHI 1.45 .15 62 .22 389 .23 .21 +.00 +26.1 ChinRap n N XRF 12.86 2.01 212 2.15 628 2.29 2.11 -.02 -62.4 ChiRecy rs Q CREG 9.39 .95 252 1.61 643 1.71 1.50 +.06 -42.5 ChinaSoAir N ZNH .64e 1.7 70.52 34.27 98 36.86 266 38.90 36.25 -2.67 -28.9 ChnaTcF rs Q CNTF 3.40 1.75 1 1.83 21 2.01 1.76 -.04 -29.3 ChinaTel N CHA 1.21e 2.6 53.78 41.28 24 46.23 123 46.44 45.80 -.20 -2.6 ChinaUni N CHU 16.55 11.87 607 12.20 1326 12.44 12.08 -.31 -9.8 ChXDPlas Q CXDC 2 5.00 3.15 38 3.20 84 3.45 3.18 -.10 -30.4 ChinaYuch N CYD .73e 3.5 7 27.98 16.16 60 20.97 456 22.08 20.91 -.73 -12.6 ChiCache lf Q CCIH 4.75 .72 113 1.19 290 1.20 1.00 +.09 -29.6 ChinaNt rs Q CNET 11.90 .90 32 2.51 166 2.59 2.44 -.01 +130.3 ChipMOS Q IMOS 1.97e 14.0 18 21.90 13.49 25 14.10 93 15.08 13.99 -1.03 -20.1 Chipotle N CMG 474.46 247.52 573 451.04 2227 451.82 424.36 +19.67 +56.1 ChoiceHtls N CHH .86 1.1 38 85.35 59.60 205 76.15 1023 76.80 73.60 +.55 -1.9 ChrisBnk N CBK 1.55 .75 126 .99 303 .99 .90 +.05 -22.1 ChromaDx n Q CDXC 7.24 2.86 638 4.21 1796 4.45 3.58 +.50 -28.4 ChubbLtd N CB 2.86e 2.2 16 157.50 123.96 1393 129.19 5653 130.14 126.30 +2.17 -11.6 ChungTel N CHT 1.29e 3.5 39.33 33.10 110 36.67 364 36.71 35.59 +.75 +3.5sChurchDwt s N CHD .87f 1.6 54.35 43.21 1930 54.66 7314 54.75 52.70 +1.50 +8.9 ChrchllD Q CHDN 1.52f .5 36 314.60 178.85 50 302.85 187 305.90 289.05 +6.35 +30.1 ChuysHldg Q CHUY 33 32.50 18.00 85 31.85 276 32.45 30.50 +1.15 +13.5 CideraTh n Q CDTX 8.80 3.70 76 5.25 235 5.31 5.10 +.05 -22.8 CienaCorp N CIEN 6 27.73 19.40 1710 27.17 5334 27.21 26.30 +.66 +29.8 Cigna N CI .04 17 227.13 163.02 784 172.10 4369 172.52 166.88 +2.15 -15.3 Cimarex N XEC .64 .6 22 130.16 82.45 1009 100.56 4789 103.53 97.05 -1.18 -17.6 Cimpress Q CMPR 171.76 80.61 103 147.88 390 148.33 140.69 +2.92 +23.4 CincB pfB N CBBpB 3.38 6.8 52.37 48.15 1 49.86 10 49.99 49.40 +.50 -2.2 CinciBell rs N CBB 75 22.20 11.65 410 17.30 3348 17.35 14.50 +1.60 -17.0 CinnFin Q CINF 2.12 3.1 20 81.98 66.33 441 68.34 1444 68.68 66.56 +1.48 -8.8 Cinedigm rs Q CIDM 1.83 1.11 14 1.58 90 1.62 1.50 +.03 +5.0 Cinemark N CNK 1.28f 3.4 16 44.00 32.03 1464 37.44 4262 37.61 34.81 +2.36 +7.5 CinerRes N CINR 2.27 8.4 14 29.36 22.61 8 27.11 22 27.25 26.09 +.83 +8.0 Cintas Q CTAS 1.62f .8 36 194.09 123.42 275 191.27 1413 191.89 183.20 +6.20 +22.7 Circor N CIR .15 .4 23 61.23 35.16 235 37.93 1121 38.68 36.01 +.97 -22.1 Cirrus Q CRUS 15 66.87 34.78 657 40.09 2792 40.26 37.84 +1.76 -22.7 Cisco Q CSCO 1.32f 3.1 21 46.37 30.36 20214 42.71 76444 43.23 41.96 +.01 +11.5 Cision N CISN 41 17.07 10.60 1015 15.39 2965 15.48 14.78 +.44 +29.7 CitiTrends Q CTRN .32 1.1 23 32.49 17.43 64 28.55 472 28.75 27.13 +1.11 +7.9 CitGBP Dl n N UGBP 32.62 21.81 0 23.18 11 23.18 21.98 +.51 -12.4 CitCHF Dl n N UCHF 32.08 22.57 1 23.29 1 23.29 22.92 +.24 -12.2 CitEUR Dl n N UEUR 31.62 21.82 1 23.24 1 23.25 22.19 +.47 -15.7 Citi EUR n N DEUR 27.48 18.78 8 25.64 27 26.87 25.45 -.53 +11.8 Citi AUD n N DAUD 27.22 18.62 1 25.91 2 26.49 25.81 -.46 +29.5tCitAUD Dl n N UAUD 32.65 21.25 22.25 4 22.25 21.25 +.46 -16.7 Citi JPY n N DJPY 23.21 18.17 1 22.90 3 23.14 22.90 -.31 +.4tCitJPY Dl n N UJPY 39.22 25.81 1 26.14 6 26.19 25.81 -.04 -10.6 Citigp pfN N CpN 1.97 7.3 27.81 25.93 136 26.90 571 27.18 26.85 -.20 -2.1sCgpVelLCrd N UWT 45.10 11.11 2006 42.52 9842 45.10 40.15 -.92 +73.5tCgpVelICrd N DWT 38.60 5.81 10000 6.16 49341 6.53 5.81 +.11 -56.2 Citigroup N C 1.28 1.9 12 80.70 64.38 13167 67.14 51400 67.49 65.90 +.22 -9.8 Citigrp pfC N CpC 1.45 5.7 26.16 24.70 54 25.58 163 25.73 25.43 +.15 +.5 Citigp pfJ N CpJ 1.78 6.4 29.93 27.59 98 28.01 272 28.37 27.75 +.28 -2.9 Citigp pfK N CpK 1.72 6.2 29.99 26.85 112 27.73 421 28.04 27.40 +.27 -2.8 Citigrp pfS N CpS 1.58 6.0 27.40 25.44 56 26.46 237 26.66 26.22 +.20 -1.7 Citigrp pfL N CpL 1.72 6.6 27.36 25.71 56 26.05 246 26.20 25.97 +.07 -1.9 CitiusPh n Q CTXR 5.49 2.08 14 2.35 48 2.39 2.20 +.05 -38.2 Citiz&Nthn Q CZNC 1.08 4.0 23 27.72 22.00 11 27.11 38 27.31 25.77 +1.25 +13.0 CtzCmtyBc Q CZWI .20f 1.4 17 14.43 13.00 2 14.14 10 14.16 13.98 -.01 +4.7 CitizFincl N CFG .52 1.3 12 48.23 31.51 3669 39.35 13986 39.70 38.65 +.45 -6.3 CitizFst Q CZFC .23e .9 18 26.83 20.15 26.05 2 26.54 26.05 -.03 +8.5 CitizHold Q CIZN .96 4.3 17 26.00 21.18 5 22.40 11 23.75 22.00 -1.35 -3.0 CitizInc N CIA 8.87 6.67 39 7.80 171 7.99 7.72 +.01 +6.1 CitrixSy s Q CTXS 30 109.43 73.34 613 106.57 4694 107.92 103.42 +1.73 +21.1 CtyHld Q CHCO 1.84 2.4 22 79.00 58.80 56 78.28 235 78.43 75.10 +3.05 +16.0 CityOffce g N CIO .94 11 13.93 10.03 204 13.08 1131 13.20 12.61 +.25 +.5 CityOff pfA N CIOpA 1.66 6.8 26.47 22.78 3 24.47 22 24.95 24.33 +.17 -2.8 Civeo N CVEO 4.57 1.57 1056 4.30 3507 4.45 3.90 -.06 +57.5 CivistaBcsh Q CIVB .28 1.1 19 25.71 18.96 18 25.00 64 25.16 23.95 +.76 +13.6 CivitasSolu N CIVI 32 19.90 11.15 34 16.90 198 17.00 16.20 +.50 -1.2sClarus Q CLAR 8.35 5.20 55 8.35 164 8.45 8.15 +.10 +6.4 ClayGSCn N GCE 1.43e 9.0 17.55 14.85 15.89 14 16.42 14.90 -.03 -4.6 CleanEngy Q CLNE 4.05 1.31 1695 3.19 10871 3.83 3.05 -.51 +56.9 CleanHarb N CLH 58.28 44.75 234 56.53 1179 56.89 54.90 +.98 +4.3 ClearChan N CCO 5.75 3.60 54 4.50 336 4.55 4.30 +.20 -2.2 ClrBrEnTR N CTR 1.35e 11.9 13.18 9.50 84 11.34 231 11.37 11.10 +.17 -2.4 ClearOne Q CLRO .28 7.6 10.20 3.55 1 3.70 9 3.85 3.66 -.15 -58.7 ClrAllCGr n Q CACG 30.85 24.97 32 30.55 89 30.55 29.62 +.78 +9.7 ClrLgCap n N LRGE 32.49 26.78 31.49 2 31.50 31.33 -.03 +7.1 ClrDvStr n Q YLDE 29.07 25.33 0 27.70 0 27.70 27.70 +.29 +.1 ClrbrgMLP N CBA .80m 10.5 9.58 6.53 129 7.63 435 7.63 7.44 +.08 -7.9 ClearEnFd N CEM 1.76f 12.5 17.36 12.10 134 14.13 465 14.23 13.93 -7.5 ClrbEOpFd N EMO 1.47e 13.4 13.36 9.56 48 10.99 197 11.15 10.85 +.06 -6.9 Clearfield Q CLFD 25 15.30 10.35 12 11.30 74 11.55 10.95 +.25 -7.8 ClearsBio n Q CLSD 15.33 5.30 159 10.96 636 11.25 10.32 +.27 +56.6 ClearSign Q CLIR 4.70 1.65 96 1.98 181 2.00 1.90 -.03 -45.1 ClearwPpr N CLW 13 50.60 22.48 64 24.50 571 24.65 22.55 +1.40 -46.0tClemPhr n Q CMTA 20.15 11.13 293 12.25 808 13.58 11.13 -.91 -35.5 CleBio hrs Q CBLI 4.25 2.24 1 2.49 33 2.57 2.40 +.03 -37.9 ClevCliffs N CLF 7 9.15 5.60 6034 8.47 25465 8.65 8.18 +.04 +17.5 ClipRlty n N CLPR .38 12.61 7.62 23 9.07 105 9.10 8.49 +.53 -9.2 Clorox N CLX 3.84 2.8 22 150.40 113.57 1078 135.44 4368 136.30 131.77 +.19 -8.9 CloudPeak N CLD 5.70 2.76 191 3.64 1150 3.68 3.42 +.15 -18.2 Cloudera n N CLDR 22.43 12.57 1597 14.62 4903 14.69 13.42 +.98 -11.5 CloughGA A GLV 1.44 11.5 14.39 12.25 7 12.57 87 12.79 12.31 +.12 -5.8sCloughGEq A GLQ 1.38 9.6 14.95 12.33 68 14.40 264 14.95 14.07 +.09 +7.7 ClghGlbOp A GLO 1.20 10.9 11.67 10.40 107 11.05 515 11.10 10.87 +.07 +1.6 ClovisOnc Q CLVS 99.45 41.31 910 48.47 3216 48.73 44.29 +3.00 -28.7 CoDiagn n Q CODX 6.85 1.45 193 4.24 232 4.30 3.73 +.36 +60.6 CoBizFncl Q COBZ .40f 1.8 34 23.48 16.28 350 21.71 1226 21.86 21.24 +.23 +8.6sCoStar Q CSGP 96 422.47 255.41 161 422.40 1034 423.07 397.06 +9.77 +42.2 CoastwayB Q CWAY 75 27.95 19.55 1 27.85 10 27.85 27.70 +.15 +31.4 CCFemsa N KOF 1.75e 2.9 91.85 54.53 255 61.09 622 61.44 54.91 +4.66 -12.3 CocaBtl Q COKE 1.00 .7 35 249.54 125.08 61 138.03 229 138.41 130.80 +2.90 -35.9 CocaCola N KO 1.56 3.5 76 48.62 41.45 8730 44.64 40271 44.94 43.58 +.78 -2.7 CocaCEur n N CCE 1.04 2.5 44.75 36.17 928 40.81 3961 41.02 40.15 +.17 +2.4 CocrystP n Q COCP 6.45 1.61 30 3.94 113 3.94 3.46 +.28 -14.5 CodaOct n Q CODA 6.56 3.28 18 3.72 34 3.91 3.63 -.10 -22.0 Codexis Q CDXS 16.80 4.80 190 15.50 861 15.60 14.35 +1.10 +85.6 CdrsVlly Q CVLY .62b 1.9 19 33.46 22.82 14 32.42 32 32.52 29.97 +1.74 +17.8 Coeur N CDE 9.87 6.71 1855 8.21 9468 8.23 7.44 +.61 +9.5 CoffeeH Q JVA 43 5.75 3.65 30 5.63 88 5.74 5.26 +.23 +32.3sCogentC Q CCOI 2.08f 3.7 57.65 35.75 181 56.15 870 57.65 52.40 +2.75 +24.0 Cognex s Q CGNX .18 .4 35 72.99 39.90 914 46.29 3634 46.49 43.73 +1.68 -24.3 CognizTch Q CTSH .80 1.0 25 85.10 66.05 2041 80.56 10295 80.74 78.30 +1.57 +13.4 CohBar n Q CWBR 10.79 4.44 123 6.28 539 6.72 5.95 -.27 +26.4 Cohen n A COHN .80 7.3 12.00 7.50 1 11.00 5 11.16 11.00 +.40 +37.2 CohSClosed N FOF 1.04 8.0 13.52 11.60 109 13.07 317 13.15 12.89 +.22 -1.8 CohStGlbI N INB 1.12 11.7 10.44 9.05 51 9.59 160 9.61 9.44 +.09 -2.9 Cohen&Str N CNS 1.32f 3.2 19 47.83 36.29 110 41.23 475 42.03 40.99 -.48 -12.8 CohStInfra N UTF 1.60 6.9 24.61 20.88 161 23.03 603 23.10 22.55 +.33 -4.0 C&SLtDP&I N LDP 1.87 7.4 27.25 24.85 70 25.23 194 25.59 25.23 -.34 -3.2 C&SIncEgy N MIE 1.32 13.0 11.40 8.86 29 10.16 215 10.20 9.93 +.12 -.9 CohStQIR N RQI .96 7.8 13.19 10.55 250 12.24 957 12.25 11.87 +.22 -3.2 CohStRE N RNP 1.48 7.6 21.98 17.91 94 19.54 374 19.59 19.29 +.12 -8.1 CohStSelPf N PSF 2.06 7.5 29.16 25.16 24 27.31 62 27.43 26.91 +.46 -3.3 CohenStTR N RFI .96 7.5 12.87 11.50 70 12.72 281 12.75 12.46 +.19 -.4 Coherent Q COHR 22 329.00 145.66 231 157.83 1479 158.44 148.24 +1.41 -44.1 CoherusBio Q CHRS 17.80 8.05 522 15.05 2054 15.45 14.00 +1.05 +71.0 Cohu Q COHU .24 1.0 33 26.17 15.55 215 25.14 904 25.18 23.75 +.63 +14.5 Colfax N CFX 23 43.29 28.80 480 30.51 2378 30.58 29.73 -.14 -23.0 ColgPalm N CL 1.68 2.6 23 77.91 61.28 3150 65.78 12464 66.25 64.03 +.97 -12.8 CollPlant n Q CLGN 8.99 4.70 6 5.70 6 5.88 5.28 -.27 -36.3 CllctUnv Q CLCT .70 4.9 11 30.82 13.50 102 14.21 468 14.87 13.90 -.53 -50.4 Collegium n Q COLL 29.90 9.01 1172 21.14 2045 24.44 21.03 -2.71 +14.5sColliers Q CIGI .10 .1 27 78.60 46.60 41 79.05 116 79.35 74.55 +3.35 +31.0 ColonyBk Q CBAN .20 1.1 17 19.50 11.10 7 17.50 22 18.00 17.00 +.60 +19.9 ColonCap N CLNS 14.74 5.28 2659 6.50 8830 6.60 6.06 +.26 -43.0 ColCap pfB N CLNSpB 2.06 8.0 25.76 22.26 6 25.65 24 25.65 25.32 +.25 +.9 ColCap pfE N CLNSpE 2.19 8.3 27.52 23.86 10 26.23 29 26.25 25.86 +.28 -1.3 ColCap pfG N CLNSpG 1.88 7.6 26.75 22.49 10 24.81 23 24.82 24.30 +.56 -1.4 ColCap pfJ N CLNSpJ 24.84 21.48 56 23.35 187 23.35 23.00 +.20 -4.9 ColCap pfI N CLNSpI 1.79 7.6 25.94 21.81 33 23.43 185 23.49 22.90 +.28 -6.9 ColCap pfH N CLNSpH 1.78 7.6 26.00 21.61 14 23.39 68 23.44 23.00 +.19 -6.5 ColBnkg Q COLB 1.04f 2.5 22 48.06 35.67 160 41.97 798 42.19 40.72 +1.07 -3.4 Col SusInt n N ESGN 32.31 27.17 28.28 2 28.47 28.03 -.26 -7.5 Col SusUS n N ESGS 32.51 28.62 0 29.65 1 29.65 29.30 +.27 +.2 ColumFn n Q CLBK 17.73 15.30 165 16.15 952 16.48 16.08 -.40 +4.7 Col Bey N BBRC .50e 2.9 20.47 16.95 2 17.53 7 17.54 17.10 +.19 -4.9 ColEmxChi N XCEM 30.22 24.42 1 25.19 2 25.22 24.74 +.22 -9.0 ColQualDv N HILO .32e 2.3 17.10 13.72 13.98 3 14.19 13.91 -.26 -12.0 Col EMCns N ECON .10e .4 29.87 23.71 116 24.90 370 24.91 24.03 +.54 -11.5 Col IndiaC N INCO .03e .1 51.06 41.41 4 46.46 27 46.75 45.37 +.62 -6.4tCol IndiaInf N INXX .10e .8 16.79 12.10 5 12.48 25 12.52 12.10 -.13 -21.3 Col IndSC N SCIN .17e 1.0 25.98 16.26 3 16.92 18 17.11 16.60 -27.8 ColumbPT N CXP .80 3.4 14 23.31 19.55 334 23.24 1869 23.29 22.27 +.53 +1.3 ColSelTec N STK .92a 4.3 24.58 20.09 90 21.61 202 21.67 21.30 +.07 -2.9 ColuSprtw Q COLM .88 1.0 31 94.33 54.89 236 91.22 1517 91.82 89.16 -.25 +26.9 Colmbus Q CMCO .20f .5 44.99 24.14 45 43.61 335 43.96 42.80 +.25 +9.1 comScore n Q SCOR 25.69 20.25 99 22.65 298 22.80 20.99 +.85 -7.5 Comcast s Q CMCSA .76 2.3 16 44.00 30.43 11520 33.58 55235 33.61 32.42 +.96 -15.8 Comcst29 N CCZ 1.58e 3.0 64.00 50.00 0 52.88 0 52.88 52.88 -3.13 -15.9 Comerica N CMA 1.36f 1.5 18 102.66 64.04 1053 90.62 5506 92.44 89.40 -.30 +4.4 ComfrtS N FIX .32 .7 30 48.95 31.90 89 47.60 455 47.75 45.05 +1.80 +9.0 CommScpe Q COMM 30 41.60 26.29 869 29.63 4744 29.73 28.94 +.43 -21.7 ComndSec A MOC 3.55 1.50 11 1.56 137 1.64 1.51 +.01 -49.1 CmcBMO Q CBSH .94f 1.4 20 67.42 49.43 343 65.24 1376 65.85 64.32 +.53 +16.8 CmcBc pfB Q CBSHP 1.50 5.7 27.65 25.00 3 26.10 25 26.10 25.77 +.33 -.9 CmclMtls N CMC .48 2.2 44 26.72 17.05 669 21.67 4440 21.82 20.75 +.68 +1.6 CmclVehcl Q CVGI 31 13.90 5.55 137 7.55 655 7.76 7.15 +.21 -29.4 CommSys Q JCS .16 4.1 4.79 3.18 12 3.87 23 3.99 3.71 +.06 +8.7 CmtyBkSy N CBU 1.36 2.2 17 62.39 48.89 217 61.58 691 61.66 58.65 +2.51 +14.6 CmtyBkTr Q ESXB 25 10.00 7.90 12 9.70 85 9.70 8.90 +.75 +19.0 CmtyFinCp Q TCFC .40 1.1 20 40.69 32.06 3 36.81 29 36.81 35.28 +1.55 -3.9 CommuFt n Q CFBI 14.00 10.53 2 11.33 26 11.49 11.15 +.22 -2.3tCmtyHlt N CYH 10.09 2.81 2611 3.10 12935 3.42 2.81 -.22 -27.2 CmtyHlt rt Q CYHHZ .02 .01 190 .01 547 .02 .01 +.00 +85.7 CmtyHcT n N CHCT 1.60f 5.4 30.64 22.41 80 29.90 436 30.08 28.51 +.03 +6.4 CmtyTrBc Q CTBI 1.32 2.5 18 53.00 40.33 24 51.95 182 52.20 49.75 +2.00 +10.3 CmtyWest Q CWBC .20f 1.7 17 12.97 10.05 0 11.83 33 12.05 11.75 +.03 +11.1 CommVlt Q CVLT 72.65 48.35 228 68.65 686 69.35 65.55 +2.80 +30.8 CBD-Pao N CBD .08e .4 25.90 18.36 454 20.30 1806 20.51 19.69 +.32 -13.9 CompDivHd N CODI 1.44 8.0 18.35 14.60 323 17.90 752 17.90 17.00 +.60 +5.6 ComDivH pf N CODIpA 1.81 7.8 25.75 20.01 58 23.13 128 23.13 22.61 +.41 -6.2 CompssMn N CMP 2.88 4.4 23 76.65 56.50 203 66.00 782 66.70 64.20 +.25 -8.7 Compugn Q CGEN 5.00 2.25 313 3.30 1614 3.75 3.05 +32.0 CmptrPr Q CPSI .40 1.2 54 34.25 27.60 82 33.90 374 34.05 32.45 +1.00 +12.8 CmpTask Q CTG .24 3.1 9.62 4.90 17 7.73 83 7.91 7.50 -.01 +51.6tCompx A CIX .20 1.6 12 16.50 11.95 1 12.90 32 13.00 11.95 -.30 -3.0 CmstkH rs Q CHCI 6.58 1.20 14 2.68 91 2.94 2.58 +.06 +57.6 ComstkM rs A LODE 1.34 .21 190 .27 1544 .27 .25 +.01 -31.8 ComstkRs rs N CRK 11.70 4.01 375 10.76 1317 10.87 10.01 +.25 +27.2 Comtech Q CMTL .40 1.2 26 34.61 17.11 117 32.70 425 32.89 31.63 +.82 +47.8 ConAgra N CAG .85 2.4 17 39.43 32.16 3961 35.73 21884 36.16 34.52 -5.1 ConatusPh Q CNAT 7.95 3.22 351 4.75 1275 4.83 4.31 +.47 +2.8 ConcertPh Q CNCE 30.71 12.67 83 17.50 553 17.69 16.24 +.67 -32.4 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Saturday, July 7, 2018

PAGE 53

ConchoRes N CXO 21 163.11 106.73 1360 141.46 4821 141.78 133.40 +3.11 -5.8 ConcdMed N CCM 4.29 2.46 1 4.20 5 4.20 4.02 +.05 +26.1 CondHos rs A CDOR .78e 7.3 17 11.19 8.13 9 10.73 29 10.99 10.16 +.33 +7.8 Conduent n N CNDT 21.06 14.95 1488 18.59 7538 18.70 17.84 +.42 +15.0 Conformis n Q CFMS 5.73 1.15 315 1.19 1644 1.33 1.16 -.06 -50.0 ConiferH n Q CNFR 7.45 5.00 0 7.14 9 7.20 6.26 +.84 +23.1 Conmed Q CNMD .80 1.1 26 76.63 47.41 96 75.63 409 75.96 72.39 +2.43 +48.4 Conns Q CONN 52 37.95 16.55 230 35.05 1090 35.25 32.55 +2.05 -1.4 ConnectOne Q CNOB .30 1.2 23 31.40 21.04 112 25.15 472 25.80 24.85 +.25 -2.3 ConnWtrSv Q CTWS 1.25f 1.9 42 69.72 48.86 23 67.07 121 67.53 65.14 +1.75 +16.8 ConocoPhil N COP 1.14f 1.6 56 71.71 42.27 4430 69.65 20608 71.44 68.20 +.03 +26.9 ConsolCom Q CNSL 1.55 11.6 22.17 10.31 493 13.33 2087 13.37 12.29 +.97 +9.4 ConEd N ED 2.86 3.6 16 89.70 71.12 1323 79.50 6035 79.57 77.55 +1.52 -6.4 CnsTom A CTO .24 .4 8 67.97 51.02 47 61.08 198 63.96 60.00 -.43 -3.8 ConsolWtr Q CWCO .34 2.6 38 15.35 11.20 54 13.00 155 13.05 12.50 +.10 +3.9 ConstAlph n Q CNAC 9.99 9.55 0 9.97 26 9.97 9.95 +.01 +2.3 ConstAlp un Q CNACU 11.21 8.22 10.65 0 10.65 10.65 -.05 +4.6 ConstAl rt Q CNACR .95 .25 1 .60 3 .70 .44 -.05 +93.5 ConstellA N STZ 2.96f 1.4 17 236.62 191.06 1474 214.98 7949 217.86 212.13 -3.89 -5.9 ConstellB N STZ/B 2.68f 1.2 21 234.00 191.29 215.41 2 219.00 214.16 -6.07 -5.3 Constellm N CSTM 14.10 6.70 709 10.85 4597 11.05 10.10 +.55 -2.7 ConstPrt n Q ROAD 14.06 10.86 80 12.73 212 13.27 12.46 -.44 +5.2 ConsuPtf Q CPSS 5 4.86 3.27 6 4.14 35 4.19 4.05 +.07 -.2 CnE pfB N CMSpB 4.50 4.4 105.95 101.10 0 101.80 1 103.15 101.26 -.66 -2.1 ContainStr N TCS 17 8.93 3.53 96 8.48 556 8.75 8.07 +.07 +78.9 Contango A MCF 6.89 2.22 172 5.83 1070 5.96 5.28 +.15 +23.8 ContlBldg N CBPX 22 32.75 21.00 147 32.35 597 32.55 31.30 +.80 +14.9 ContMatls A CUO 24.60 16.00 16.40 2 16.40 16.06 +.30 -13.7 ContlRescs N CLR 69.91 29.08 1035 62.75 5637 64.47 61.13 -2.01 +18.5 ContraFect Q CFRX 2.85 .80 114 2.44 511 2.49 2.10 +.23 +141.6 ContraV rs Q CTRV 6.60 1.29 270 1.30 453 1.50 1.29 -54.9 Control4 Q CTRL 42 35.99 19.17 244 25.45 982 25.51 24.05 +1.14 -14.5 ConvrgOn n Q CVON .02p 10.83 8.01 89 9.49 322 9.76 9.09 +.10 -4.9 Cnvrgys N CVG .44f 1.7 17 26.72 21.13 1712 25.59 13055 25.75 24.37 +1.15 +8.9 CoolHl rs Q IFON 21.00 2.70 74 3.89 148 3.89 3.25 +.35 -45.9 CooperCo N COO .06 92 260.26 216.47 379 242.70 1386 243.57 232.14 +7.25 +11.4 CooperTire N CTB .42 1.5 20 40.78 22.58 472 27.75 2269 28.20 25.35 +1.45 -21.5 CooperStd N CPS 14 142.08 95.33 107 132.54 394 134.36 124.91 +1.87 +8.2 CopaHold N CPA 3.48f 3.5 11 141.34 91.75 208 98.22 1204 98.39 92.34 +3.60 -26.7 Copart s Q CPRT 37 60.43 30.30 1698 58.01 8457 58.26 55.70 +1.45 +34.3 Copel N ELP .26e 4.5 9.69 5.33 144 5.72 832 5.78 5.49 +.14 -25.0 CorbusPhm Q CRBP 9.96 4.85 738 5.70 1247 5.70 4.95 +.65 -19.7 Corcept Q CORT 15 25.96 11.53 935 15.21 5401 15.70 14.07 -.51 -15.8 CoreLabs N CLB 2.20 1.9 65 130.34 86.55 511 117.63 4801 118.40 109.78 -8.58 +7.4 CoreMold A CMT .05 24.50 13.53 50 14.60 78 15.32 13.89 +.32 -32.7 CoreMrk s Q CORE .40 1.7 29 38.20 17.10 219 23.74 1200 23.77 22.24 +1.04 -24.8tCorePtLd n N CPLG 28.30 25.04 329 26.50 1307 26.56 25.04 +.60 -5.0 Corecivic N CXW 1.72 7.2 14 29.23 18.61 833 23.80 4203 24.30 23.26 -.09 +5.8 CoreLogic N CLGX 23 55.79 42.00 157 52.83 901 52.94 51.48 +.93 +14.3 CorEn pfA N CORRpA 1.84 7.3 26.93 24.50 5 25.30 20 25.35 25.10 +.10 -1.7 CorEnInf rs N CORR 3.00 7.9 16 39.42 31.50 35 37.94 128 38.29 37.09 +.34 -.7 CoreSite N COR 4.12f 3.6 42 120.85 89.76 211 114.26 929 114.80 110.21 +3.44 +.3 Corindus n A CVRS 2.25 .66 2856 1.11 8809 1.14 .80 +.28 +9.9 Corium Q CORI 13.93 7.24 103 7.99 634 8.33 7.57 -.02 -16.9 CorMedix A CRMD .78 .17 865 .26 3505 .26 .23 +.02 -48.2 CorOnDem Q CSOD 53.75 33.24 354 49.00 1145 49.43 46.90 +1.57 +38.7 CrnstTotR A CRF 3.35 24.3 16.72 13.62 261 13.78 1061 14.06 13.63 -.21 -9.8 CrnrstnStr A CLM 3.40 24.6 16.59 13.10 286 13.82 2555 14.10 13.67 -.23 -10.7 Corning N GLW .72 2.6 35.10 26.11 3937 28.13 18438 28.30 27.22 +.62 -12.1 CpBT JCP N JBN 1.75 14.6 16.50 9.92 8 12.01 27 12.06 11.45 -.01 -4.5 CorpCapT n N CCT 1.61 10.0 19.00 14.43 465 16.14 1256 16.41 15.54 +.52 +1.0 CorpOffP N OFC 1.10 3.7 15 35.66 24.55 995 29.90 3000 30.16 28.31 +.91 +2.4 Cort1Aon27 N KTN 2.05 6.6 35.11 30.31 3 31.00 6 31.47 30.85 -.48 -5.3 CortsJCP97 N KTP 1.91 14.2 18.00 11.06 7 13.45 25 13.46 13.05 +.14 -5.8 CortsJCP N JBR 1.75 14.6 16.49 9.82 1 12.02 10 12.30 11.59 -.18 -3.8 CortsPE N KTH 2.00 5.8 35.00 30.26 34.23 2 34.92 33.59 +.23 +5.8 Corvel Q CRVL 31 61.20 45.01 37 56.55 124 57.00 53.25 +2.55 +6.9 CorvusPh n Q CRVS 17.64 7.42 49 11.40 293 11.48 10.36 +.42 +10.0 Cosan Ltd N CZZ .26e 3.4 11.89 6.26 761 7.68 2889 7.83 7.43 +.05 -20.8sCostamre N CMRE .40 4.8 8.32 5.45 304 8.28 1446 8.35 7.76 +.30 +43.5 Costam pfB N CMREpB 1.91 7.7 27.43 22.95 6 24.68 17 24.75 24.13 +.43 -1.4 Costmr pfC N CMREpC 2.13 8.3 26.24 23.61 14 25.53 41 25.60 25.15 +.43 +.4 Costam pfD N CMREpD 2.19 8.2 26.89 24.44 11 26.79 30 26.79 25.95 +.82 +3.7 Costco Q COST 2.28f 1.1 30 212.46 150.00 1515 209.62 5886 210.39 206.05 +.64 +12.6 Cotiviti n N COTV 45.97 30.84 294 44.35 2667 44.44 44.05 +.22 +37.7 Cott Cp N COT .24 1.4 17.78 13.70 492 16.78 1917 16.85 16.43 +.23 +.7 Coty N COTY .50 3.5 21.68 12.92 2743 14.16 13421 14.22 13.53 +.06 -28.8 CountrP rs Q CPAH 7.30 1.86 24 2.52 85 2.64 2.31 +.15 -21.5 CountyBcp Q ICBK .28 1.0 17 33.94 23.30 3 28.17 18 28.20 27.01 +.67 -5.3sCoupaSft n Q COUP 64.95 28.60 615 65.00 2142 65.29 61.12 +2.76 +108.2 CousPrp N CUZ .26 2.7 15 9.88 8.23 3673 9.76 11420 9.79 9.46 +.14 +5.5 CovantaH N CVA 1.00 5.9 17.30 13.08 720 16.95 2325 17.10 16.26 +.45 +.3 Covenant Q CVTI 37 35.19 15.86 151 33.02 704 33.23 30.93 +1.52 +14.9 CowenInc s Q COWN 38 18.25 11.63 149 14.15 638 14.39 13.75 +.30 +3.7 Cowen27 n Q COWNZ 1.84 7.3 26.24 24.76 2 25.30 27 25.55 25.24 +.06 -1.6sCowen33 n Q COWNL 1.94 7.7 25.22 24.87 33 25.24 98 25.24 25.04 +.17 +1.3 CrackerB Q CBRL 5.00f 3.1 17 179.12 141.75 305 158.83 818 160.36 153.52 +2.62 sCraftBrew Q BREW 35 21.00 16.50 63 20.90 206 21.00 20.50 +.25 +8.9 Crane N CR 1.40 1.7 27 102.65 71.23 178 80.33 1066 80.68 79.28 +.20 -10.0 CrwfdA N CRD/A .28 3.3 61 9.95 6.78 8 8.53 59 8.81 8.35 -.08 +.4 CrwfdB N CRD/B .20 2.3 62 12.40 7.54 8 8.67 61 9.00 8.60 +.02 -9.9 Cray Inc Q CRAY 72 28.60 17.35 161 26.50 598 26.50 24.35 +1.90 +9.5 Credicp N BAP 8.57e 3.7 239.54 179.66 145 228.54 798 230.28 223.24 +3.42 +10.2 CreditAcc Q CACC 17 377.82 239.00 36 362.60 213 364.11 350.00 +9.20 +12.1 CS EnEur50 N FIEU 153.69 109.31 123.15 0 -10.3 CSVixMd rs Q TVIZ 16.51 7.93 9 9.25 41 10.24 9.25 -.42 +3.1 CSVixST rs Q VIIX 23.85 10.84 145 14.46 593 16.55 14.42 -1.16 +22.8 CS FILgCG N FLGE 268.92 174.54 4 264.90 23 264.90 253.00 +9.94 +16.1 CSSilvCC Q SLVO .58e 7.8 8.63 7.28 28 7.41 67 7.43 7.31 -.03 -6.2tCSGoldCvC Q GLDI .55e 6.4 9.48 8.46 3 8.55 49 8.59 8.46 +.02 -5.3 CSVS3xInSlv Q DSLV 34.67 20.03 68 26.30 617 27.66 25.99 +.27 +11.4 CSVS3xInG Q DGLD 55.21 37.83 127 49.21 299 51.04 48.65 -.25 +12.8tCS VS3xGld Q UGLD 12.72 9.07 744 9.41 4529 9.52 9.07 +.04 -15.5 CSVIVxMT Q ZIV 94.42 60.60 85 74.23 293 74.35 70.31 +1.81 -16.3 CS LgSh n N CSLS 27.99 CrSuisInco A CIK .26 8.4 3.50 3.11 125 3.14 530 3.18 3.11 -.02 -5.1 CS InvBr n N DBRT 85.47 23.31 55 25.34 138 25.48 24.11 +1.98 -49.4 CS LgBrnt n N UBRT 316.38 115.89 0 277.91 1 287.53 277.91 -23.54 +55.8 CrS Crd n Q USOI 2.45e 8.4 33.00 21.91 29.26 6 29.26 28.91 -.04 +9.8 CS MthlMtg N REML 33.31 22.00 10 28.52 43 28.99 27.07 +1.17 -6.8 CS CrdeOil N OIIL 44.02 26.61 0 43.09 4 43.60 42.97 -.86 +22.4 CS SP mlp N MLPO 1.12e 7.8 16.20 13.92 220 14.33 220 +.4tCS VSSilv Q USLV 14.96 8.51 2369 8.93 16150 9.04 8.51 -.15 -23.1 CredSuiss N CS 1.22e 8.1 19.98 14.37 1334 15.03 6056 15.08 14.73 +.15 -15.8 CrSuiHiY A DHY .29 11.0 2.91 2.56 171 2.63 652 2.65 2.62 -.02 -7.4 Cree Inc Q CREE 50.68 20.50 1350 45.86 9427 46.66 40.75 +4.29 +23.5 CrescPtE g N CPG .12 1.6 41 9.25 6.40 974 7.44 4432 7.60 7.16 +.09 -2.4 CrestEq rs N CEQP 2.40 7.5 35.65 22.15 280 32.20 883 32.40 30.95 +.45 +24.8tCresud Q CRESY .45e 2.9 23.69 14.44 129 15.70 455 15.76 14.44 +.88 -28.9 Criteo SA Q CRTO 26 53.79 21.00 419 33.47 1719 33.88 32.01 +.62 +28.6 Crocs Q CROX 19.54 7.42 961 16.74 3125 17.62 16.62 -.87 +32.4 CronosGp n Q CRON 10.39 5.12 1364 6.96 7902 7.04 6.55 +.44 -8.7 CrossAmer N CAPL 2.10m 12.2 39 29.80 15.50 19 17.17 112 17.32 16.58 +.29 -27.7 CrssCtryHl Q CCRN 21 14.65 9.07 233 12.16 838 12.23 11.10 +.91 -4.7 CrosTim N CRT 1.02e 7.1 14 15.72 12.99 4 14.33 27 14.58 14.33 -.16 -2.4 CrwnCstle N CCI 4.20 3.8 114.97 93.14 1801 111.27 8540 112.04 106.91 +3.45 +.2 CrwnCst pfA N CCIpA 1.72 .2 1160.00 1023.93 2 1100.19 8 1100.19 1073.82 +30.99 -2.9 CrownCfts Q CRWS .32 5.8 17 7.54 5.40 9 5.55 23 5.69 5.50 -.15 -14.0 CrownHold N CCK 18 62.27 42.63 898 45.40 3517 45.74 44.21 +.64 -19.3sCryolife N CRY .12 .4 72 29.80 16.80 134 30.15 500 30.25 27.50 +2.30 +57.4sCryoPort rs Q CYRX 16.88 4.61 486 16.18 2286 16.88 15.16 +.40 +88.4 Ctrip.com s Q CTRP 27 60.65 40.13 4899 45.65 19434 47.50 44.75 -1.98 +3.5sCubeSmart N CUBE 1.20 3.6 30 32.96 22.83 809 32.97 3996 33.18 31.78 +.75 +14.0 Cubic N CUB .27 .4 72.43 39.58 164 68.35 639 68.80 63.45 +4.15 +15.9 CueBioph n Q CUE 17.99 10.30 50 11.76 316 12.12 11.38 -.10 +1.1 CullenFr N CFR 2.68f 2.5 20 121.66 81.09 288 109.03 947 110.27 107.26 +.79 +15.2 CullnF pfA N CFRpA 1.34 5.3 25.62 24.11 3 25.24 16 25.27 25.02 +.28 +.5tCulp Inc N CULP .36 1.4 16 34.05 24.20 12 26.10 102 26.55 24.20 +1.55 -22.1 CumbldPh Q CPIX 7.96 5.53 1 6.13 41 6.45 6.00 -16.7tCummins N CMI 4.32 3.3 37 194.18 130.60 1544 131.40 5221 133.30 129.90 -1.60 -25.6tCuris rs Q CRIS 11.35 1.57 224 1.75 1051 1.77 1.57 +.02 -50.0 CurSwed N FXS 121.32 105.69 106.93 -8.0 CurtisWrt N CW .60 .5 25 143.38 91.18 199 119.08 1243 121.17 117.53 +.06 -2.3 CushTRet rs N SRV 1.08 9.1 13.05 10.00 21 11.90 120 11.98 11.65 -.02 -.3 CushngRen N SZC 1.64 9.0 21.30 15.35 62 18.15 162 18.50 17.86 +.05 -10.6 CushRoy rs N SRF .48 5.2 10.10 7.81 11 9.24 29 9.33 9.16 -.02 -1.3 CustomBcp N CUBI 10 33.85 24.75 104 29.36 624 29.56 28.11 +.98 +13.0 CustBcp 18 N CUBS 1.59 6.3 26.50 25.08 3 25.15 14 25.16 25.13 +.03 -2.2 CustBc p C N CUBIpC .57p 27.32 26.05 1 26.41 3 26.41 26.32 +.11 -.5 CustBc pfD N CUBIpD 28.20 24.60 26.15 0 26.15 26.15 -.17 -1.9 CustBc pfE N CUBIpE 27.15 25.35 26.49 6 26.49 26.20 +.21 -.2 CustoBc pf F N CUBIpF 27.71 25.02 1 25.78 6 25.95 25.64 +.00 -1.7 Cutera Q CUTR 42 56.05 25.15 161 41.80 711 42.00 39.60 +1.50 -7.8 Cyanotch h Q CYAN 5.78 3.25 16 4.12 17 4.17 3.85 +.22 +5.4 CybrOpt Q CYBE 99 25.69 11.35 55 18.90 267 19.00 16.37 +1.50 +26.0 CyberArk Q CYBR 89 67.65 39.34 182 65.00 659 65.14 62.57 +2.04 +57.0 Cyclacel rs Q CYCC .15p 3.87 1.28 9 1.48 66 1.50 1.38 +.06 -14.9 CymaBay Q CBAY 15.59 5.10 601 14.23 1980 14.29 13.19 +.81 +54.7 CynergT n A CTEK 5.45 2.70 3 4.13 46 4.13 3.83 +.19 +2.0 CypressEn N CELP .84 11.3 13 8.50 5.50 11 7.45 32 7.45 7.04 +.20 +24.2 CypSemi Q CY .44 2.7 27 18.87 12.50 2854 16.09 15731 16.09 15.27 +.51 +5.6 Cyren Ltd Q CYRN 3.15 1.35 0 2.89 37 2.95 2.85 -.06 +15.4 CyrusOne Q CONE 1.84 3.0 97 65.73 43.49 1974 62.20 4953 62.33 57.86 +3.84 +4.5 CytRx rs Q CYTR 5.99 1.06 102 1.26 636 1.26 1.10 +.13 -25.7 Cytokinetic Q CYTK 15.95 6.75 203 9.35 789 9.40 8.25 +1.05 +14.7 CytomX n Q CTMX 35.00 13.09 324 25.15 1200 25.65 22.56 +2.29 +19.1tCytoriTh rs Q CYTX 12.00 1.43 253 1.65 617 1.67 1.43 +.20 -45.4 Cytosorbnt Q CTSO 12.35 4.25 138 11.50 691 12.00 11.20 +.10 +76.9D -:DBV Tech Q DBVT 50.57 18.43 83 20.10 239 20.19 18.80 +.81 -18.3 DCP Mid N DCP 3.12 7.7 57 42.79 29.95 233 40.36 1078 40.92 38.65 +.81 +11.1sDCT IndlTr N DCT 1.44 2.1 32 67.26 52.06 261 67.22 1191 67.47 64.88 +.49 +14.4 DDR Corp rs N DDR 9 35.90 12.50 1442 14.81 9608 14.93 13.92 +.03 DDR pfJ N DDRpJ 1.63 6.6 25.55 21.38 7 24.78 22 24.78 24.00 +.92 -1.4 DDR pfK N DDRpK 1.56 6.5 25.98 21.04 15 23.85 38 23.85 23.12 +.99 -7.1 DDR Cp pfA N DDRpA 27.09 22.40 13 25.29 78 25.35 24.57 +.70 -3.9tDFB Hlt n Q DFBH 9.80 9.61 0 9.60 1 9.80 9.60 -.02 -1.0 DGSE A DGSE 1.72 .70 19 .76 90 .76 .70 +.04 -18.5 DHI Grp N DHX 7 3.25 1.25 251 2.30 969 2.45 2.30 -.05 +21.1 DHT Hldgs N DHT .20e 4.2 37 4.99 3.27 609 4.81 2957 4.90 4.61 +.12 +34.0 DLH Hldgs Q DLHC 50 6.83 5.00 1 5.50 3 5.52 5.42 +.02 -10.7 DMC Globl Q BOOM .08 .2 48.25 12.43 86 46.05 419 47.50 44.20 +1.15 +83.8 DNB Fncl Q DNBF .28 .8 15 37.15 30.00 5 35.75 28 36.51 31.40 +.70 +6.1 DNP Selct N DNP .78 7.2 11.57 9.71 320 10.88 1065 10.93 10.72 +.10 +.7 DR Horton N DHI .50 1.2 16 53.32 34.06 2570 41.42 10557 41.74 40.34 +.42 -18.9 Drdgold N DRD .03e 1.2 4.11 2.23 56 2.47 202 2.68 2.46 -.07 -24.2 DSP Gp Q DSPG 13.95 10.80 58 12.75 374 12.75 12.00 +.30 +2.0sDSW Inc N DSW 1.00 3.6 28 27.60 15.14 1006 27.61 8144 27.85 25.55 +1.79 +29.0 DTE N DTE 3.53 3.3 19 116.74 94.25 930 107.03 4162 107.17 103.47 +3.40 -2.2 DTEEn 62 N DTQ 1.31 5.2 25.61 23.59 13 25.11 27 25.12 24.83 +.29 DTE En76 n N DTJ 1.34 5.2 26.04 23.99 8 25.56 49 25.59 25.21 +.32 +.4 DTE En27 n N DTW 1.31 5.3 25.75 23.34 13 24.89 98 24.95 24.63 +.28 -3.1 DTE F76 n N DTY 1.50 5.6 27.90 25.37 13 26.62 41 26.82 26.36 +.23 -.6 DTE En un N DTV 58.42 48.68 6 51.89 211 52.26 51.61 +.19 -3.8 DTF TxF N DTF .84 6.3 14.81 13.03 4 13.36 25 13.36 13.29 +.03 -4.9 DXC Tch n N DXC .76f .9 93.28 65.42 2374 83.55 9047 84.14 79.67 +2.94 +1.8 DXP Ent Q DXPE 41 43.21 24.86 37 41.01 238 41.21 37.66 +2.81 +38.7 DailyJourn Q DJCO 250.95 195.00 2 231.49 5 243.97 225.01 +1.29 +.6 Daktronics Q DAKT .28 3.2 38 10.86 7.85 189 8.64 748 8.80 8.46 +.13 -5.4tDanaInc N DAN .24 1.2 16 35.27 19.47 1838 20.38 6343 20.67 19.47 +.19 -36.3 Danaher N DHR .64 .6 25 104.82 78.97 1904 99.33 9348 99.49 97.40 +.65 +7.0 Danaos N DAC 3 3.20 1.05 554 2.40 1646 2.49 2.00 +.50 +65.5 DaqoNEn N DQ 4 72.50 19.60 424 38.55 2612 39.59 35.17 +3.01 -35.1sDarden N DRI 3.00f 2.7 23 110.55 76.27 1955 111.08 8546 111.43 106.13 +4.02 +15.7 DareBio rs Q DARE 12.40 .74 536 1.28 1044 1.42 1.15 +.11 -40.9 DarioHlth Q DRIO 3.64 1.11 43 1.30 141 1.40 1.17 +.02 -18.9 DarlingIng N DAR 26 20.36 15.50 558 19.91 2818 20.03 19.50 +.03 +9.8 DasanZ rs Q DZSI 11.75 5.63 13 10.25 50 10.59 9.63 +.49 +10.7 Daseke n Q DSKE 14.52 8.16 172 9.89 693 10.11 9.81 -.04 -30.8 Data IO Q DAIO 19 16.49 6.04 27 6.38 95 6.56 6.31 +.03 -47.0 tDatawatch Q DWCH 12.65 7.70 23 9.75 193 9.95 7.70 +.25 +2.6 DaveBuster Q PLAY 17 67.94 37.85 1087 48.90 3076 49.33 46.04 +1.30 -11.4 DavidsT g n Q DTEA 6.30 3.20 10 3.69 25 3.85 3.55 +.14 -5.3 DavSelFn n Q DFNL 25.62 21.15 2 23.90 32 23.96 23.48 +.23 -.2 DavSelEq n Q DUSA 25.32 20.76 5 24.38 22 24.42 23.96 +.21 +4.2 DavSelW n Q DWLD 28.88 22.06 11 26.47 120 26.48 25.93 +.17 +.9 DaVita Inc N DVA 17 80.71 52.51 801 70.22 4770 70.47 68.64 +.78 -2.8 DawsonGeo Q DWSN .05p 8.40 3.52 70 7.93 243 7.95 7.47 +.03 +67.5 Daxor A DXR .15 2.3 21.66 3.40 8 6.49 27 6.66 6.30 -.17 +41.9 DeanFoods N DF .36 3.3 14 17.33 8.14 907 10.99 3490 11.14 10.30 +.48 -4.9 Deciphera n Q DCPH 45.61 15.15 99 40.57 652 43.92 38.30 +1.22 +79.0 DeckrsOut N DECK 122.98 61.37 634 113.83 2227 116.21 112.69 +.94 +41.8 Deere N DE 2.76f 2.0 28 175.26 112.87 2062 139.98 8563 142.00 137.88 +.18 -10.6 DelFriscos Q DFRG 18.85 11.70 179 12.35 561 12.65 12.30 -.25 -19.0 DelTaco Q TACO 12 15.99 10.00 233 14.64 1255 14.83 13.83 +.46 +20.8 DE EnhGlb N DEX .90 8.0 12.70 10.71 69 11.21 332 11.36 11.15 -.12 -7.6 DelaCO A VCF .72 5.0 16.50 14.00 2 14.50 7 14.59 14.47 -.04 -6.6sDelaDvInc N DDF .62 5.1 12.00 10.18 67 12.15 278 12.15 11.50 +.63 +13.2 DelaNatl A VFL .72 5.8 13.94 12.25 1 12.48 9 12.52 12.46 +.03 -5.9 DelaMN2 A VMM .63 5.1 15.05 12.35 15 12.42 40 12.46 12.40 +.04 -7.8 DelekLogis N DKL 3.00f 10.9 13 35.54 26.50 23 27.40 92 27.55 26.60 -.25 -13.6 Delek N DK 1.00f 2.0 35 61.57 20.65 1334 49.29 5719 50.96 47.88 -.88 +41.1sDellTch n N DVMT 95.18 60.98 1351 93.34 25817 95.18 90.06 +8.76 +14.8 DelmarPh n Q DMPI 2.84 .64 201 .68 463 .70 .64 -.00 -37.6tDelphiTc n N DLPH .68 1.6 25 60.39 43.03 463 42.97 3207 44.78 42.94 -2.49 -18.1 DeltaAir N DAL 1.22 2.5 10 60.50 44.59 4903 49.58 26720 50.17 48.52 +.04 -11.5 DeltaAprl A DLA 22.88 16.90 11 18.89 57 19.49 18.46 -.46 -6.5 DeltaTch h Q DELT 4.70 .91 59 1.10 1226 1.29 1.02 +.06 +3.8 Dltsh SPX n N DMRL 59.02 49.16 1 54.73 6 54.79 53.60 +.44 +.8 Dlt SP400 n N DMRM 56.45 48.78 1 54.95 5 54.95 53.88 +.38 +1.6sDlt SP600 n N DMRS 59.02 47.73 2 58.72 4 59.36 56.42 +1.60 +8.2 DltshInt n N DMRI 56.65 49.79 1 51.25 5 52.25 50.15 +.57 -3.3tDeluxe N DLX 1.20 1.8 13 78.87 65.17 364 65.96 1052 67.38 65.17 -.25 -14.2tDenaliTh n Q DNLI 25.79 14.63 248 15.90 1285 15.93 14.63 +.65 +1.7 DenburyR N DNR 5.20 .92 8913 4.92 35832 4.93 4.51 +.11 +122.6 DenisnM g A DNN .64 .38 294 .51 1558 .55 .48 +.01 -6.9 Dennys Q DENN 30 17.75 11.24 106 16.29 513 16.55 15.79 +.36 +23.0 Dentsply Q XRAY .35 .8 68.98 41.64 1616 45.38 8076 45.76 42.91 +1.61 -31.1 Depomed Q DEPO 11.24 4.31 515 6.99 2241 7.19 6.60 +.32 -13.2 Dermira Q DERM 31.42 6.98 1125 9.91 4921 10.04 8.35 +.71 -64.4sDescSys Q DSGX 98 32.95 23.40 28 33.25 180 33.45 32.25 +.75 +17.1tDespg.cm n N DESP 36.56 20.03 175 20.49 740 21.19 20.03 -.48 -25.4 DestMatrn Q DEST .80 13.3 6.84 1.02 602 6.00 988 6.19 5.41 +.18 +102.0 Dest XL Q DXLG 2.70 1.45 70 2.20 119 2.25 2.10 -.05 Deswell Q DSWL .28 8.4 3.64 2.17 6 3.33 63 3.46 3.24 -.05 +22.4 Determine Q DTRM 2.70 1.23 5 1.44 44 1.51 1.37 +.03 -20.0 DeutschBk N DB .83e 20.23 10.36 6943 11.46 20685 11.55 10.53 +.84 -39.8 DBDogs22 N DOD 30.43 18.95 5 22.61 20 22.61 22.02 +.25 -11.4 DBWMTR N WMW 32.46 26.75 1 31.95 3 31.95 31.24 +.32 +6.5 DB Cap pf N DTK 1.90 7.6 26.54 25.42 25.00 -2.7 DeutBCT2 pf N DXB 1.64 6.5 26.51 24.12 73 25.36 230 25.37 25.07 +.29 -.4 DeutBCT5 pf N DKT 2.01 7.9 27.18 25.05 182 25.46 705 25.50 25.14 +.34 -2.6 DBCmdDL N DYY 4.09 2.08 2.81 1 2.81 2.73 -.06 -26.1tDB AgriDL N DAG 3.81 2.22 8 2.37 40 2.43 2.22 -.06 -17.1 DB AgDS N AGA 32.50 22.38 24.46 -9.1 DBGoldSh N DGZ 14.68 13.01 3 14.32 71 14.49 14.25 -.03 +5.2 DBGoldDL N DGP 29.42 21.65 9 22.72 93 22.86 22.18 +.10 -9.1 DBGoldDS N DZZ 6.29 4.88 22 5.90 95 6.04 5.86 -.03 +10.1 Deut Multi N KMM .51 5.8 8.99 8.59 29 8.81 102 8.82 8.75 -.5 Deut StInc N KST .66a 5.4 12.66 12.11 6 12.32 36 12.36 12.21 +.08 -1.0 Deut StMu N KSM .84 7.7 12.80 10.67 10.88 -7.6 DBXEmMkt N DBEM .36e 1.6 26.32 21.74 12 23.08 45 23.14 22.74 -.08 -4.2 DBXEafeEq N DBEF .95e 3.0 33.05 29.64 740 31.53 3566 31.59 31.10 +.13 -.8 DBXGerEq N DBGR .35e 1.3 29.78 25.97 1 27.08 6 27.09 26.51 +.44 -4.8 Deu HYBd n N HYLB 51.56 48.68 122 49.21 1663 49.21 48.88 +.10 -2.4 DeutBarI n N IFIX 50.76 49.59 0 50.01 0 -.1 DeuBrcIn n N IGVT 50.12 48.32 0 49.24 2 49.29 49.20 +.20 +.8 DbXR1KECo N DEUS 33.87 28.87 60 32.49 123 32.52 31.76 +.48 +1.3 DeutEmCo N DEMG 30.95 24.97 1 25.49 3 25.53 25.20 +.04 -11.6 DBXJapnEq N DBJP .91e 2.2 46.61 37.94 605 40.99 909 41.12 40.71 -.64 -7.0 DbXDvxEU N DEEF 31.76 26.99 13 28.83 38 28.90 28.39 +.08 -4.0tDeut 300Ch N ASHX .74p 24.14 18.00 18.00 1 18.00 18.00 -.94 -18.5 DbxAllWHiD N HDAW .27e 27.42 24.49 2 25.16 7 25.19 24.53 +.38 -5.9 DbxEafeHiD N HDEF .43e 1.1 25.41 23.08 17 23.75 177 23.79 23.08 +.36 -3.9 DbxNikk400 N JPN 31.67 25.97 8 28.05 37 28.12 27.79 -.46 -4.3 DeuMunInf N RVNU .71 2.7 27.23 25.99 1 26.34 8 26.57 26.29 -.18 -3.0 DBX EMBd N EMIH .99e 4.1 25.69 23.85 24.04 0 24.04 24.04 -.13 -4.2 DBX IGBd N IGIH .77 3.3 24.99 20.99 1 23.57 4 23.68 23.48 -.01 -3.5 DBXHYCpB N HYIH 1.20 5.3 23.72 22.42 0 22.69 0 22.73 22.69 -.04 -1.4tDBXChiSC N ASHS 37.50 27.18 7 27.32 51 28.39 27.18 -1.24 -21.6 DBXHrvChi N CN .30e .9 42.41 31.24 10 34.23 35 34.60 33.72 -.80 -8.3tDBXSKorH N DBKO .03p 32.94 28.10 2 28.29 13 28.38 28.10 -.33 -9.9 DBXAWxUS N DBAW 1.33e 3.2 29.07 25.92 11 27.32 32 27.34 26.93 +.11 -1.7 DBXAsiaPH N DBAP .74e 2.6 31.53 26.30 2 28.12 7 28.22 27.34 -.48 -1.0 DBXEurHgd N DBEU .65e 2.3 29.80 26.57 354 28.34 1559 28.40 27.85 +.27 -.3 DBXUKHdg N DBUK .89e 4.1 22.49 19.98 0 21.88 1 21.88 21.88 +.31 +.5tDBXHvChiA N ASHR 34.89 25.13 1457 25.39 6464 25.70 25.13 -1.14 -18.2sDevonE N DVN .32f .7 29 45.20 28.80 4155 44.51 18747 45.20 42.96 +.55 +7.5 DexCom Q DXCM 102.10 42.62 533 98.97 2702 99.45 95.11 +3.99 +72.5 Diageo N DEO 3.20e 2.2 148.85 117.73 267 145.58 1291 145.91 141.55 +1.57 -.3 DiamHill Q DHIL 7.00e 14 219.90 183.34 6 195.46 19 196.59 192.05 +1.03 -5.4 DiamOffsh N DO .50 2.5 32 21.92 10.09 1617 19.75 5267 20.83 19.05 -1.11 +6.2 DiamRk N DRH .50 4.0 17 12.99 9.87 1008 12.51 5663 12.53 12.00 +.23 +10.8 DiambkEn Q FANG .13p 26 138.14 82.77 833 134.97 3340 136.08 128.10 +3.40 +6.9 DianaCnt rs Q DCIX 2037.42 1.31 461 1.61 997 1.65 1.51 +.03 -60.3 DianaShip N DSX 5.16 3.07 247 5.00 754 5.03 4.72 +.19 +22.9sDianaS pfB N DSXpB 2.22 8.7 25.30 21.50 5 25.40 29 25.40 24.98 +.20 +2.4 DianaSh20 N DSXN 2.13 8.2 26.18 22.76 25.80 5 25.83 25.67 +.13 +.5 DicernaPh Q DRNA 15.80 2.69 568 14.13 2245 14.22 11.96 +1.88 +56.5 DicksSptg N DKS .90 2.6 12 40.77 23.88 2189 34.05 7591 35.93 33.90 -1.20 +18.5 Diebold N DBD .40 3.1 14 28.50 11.43 838 12.85 3128 13.00 11.80 +.90 -21.4sDifferBr rs Q DFBG 6.89 .70 1933 5.30 17574 6.89 2.98 +1.45 +457.9 DiffusP hn Q DFFN 3.04 .42 166 .48 366 .48 .44 +.02 -59.7 DigiIntl Q DGII 50 14.70 8.50 105 13.90 465 14.15 13.30 +.70 +45.5 Digimarc Q DMRC 40.30 22.85 31 28.40 147 29.55 26.60 +1.60 -21.4 Digirad Q DRAD .22 13.5 4.45 1.25 36 1.63 88 1.65 1.51 +.08 -36.9 DigitalAlly Q DGLY 4.95 1.70 21 2.25 116 2.35 2.10 -.10 -15.1 DigitalRlt N DLR 4.04 3.5 55 127.23 96.56 991 115.30 4961 116.00 110.80 +3.72 +1.2 DigitlR pfG N DLRpG 1.47 5.8 26.04 24.27 17 25.56 72 25.57 25.26 +.14 +.3 DigtlR pfH N DLRpH 1.84 7.0 27.94 25.84 23 26.24 199 26.35 25.96 +.20 -1.6 DigitRlt pfJ N DLRpJ 25.30 22.13 10 24.59 109 24.61 23.95 +.69 -2.0 DigitalR pfI N DLRpI 1.59 6.0 28.18 25.48 15 26.47 53 26.56 25.95 +.53 -3.8 DigitlTurb Q APPS 2.59 .99 571 1.49 1455 1.54 1.41 -.02 -16.8 Dillards N DDS .40 .4 11 98.75 49.91 324 90.90 1340 94.77 89.94 -3.60 +51.4sDillard38 N DDT 1.88 7.2 26.35 25.13 7 26.19 20 26.35 25.83 +.33 +1.3 DimeCBc Q DCOM .56 2.8 19 22.65 17.75 89 20.25 461 20.35 19.40 +.75 -3.3 DineEquity N DIN 2.52m 3.4 5 82.62 36.71 146 74.61 881 75.76 72.91 -.19 +47.1 Diodes Q DIOD 37 37.53 23.51 133 35.51 872 35.57 34.03 +1.04 +23.9 DiploPhm N DPLO 78 28.74 14.23 584 26.55 2745 26.87 24.92 +.99 +32.3 Dir SilMBl n N SHNY 12.28 6.92 9 7.40 31 7.44 6.95 +.26 -22.3 DirBrCm n N COM 26.10 23.23 6 24.94 29 24.95 24.71 -.04 +1.6 DirChInt n N CWEB 69.08 41.71 56 49.28 239 49.40 46.34 +.09 -3.5 Dirx Euro n N EUXL 33.40 20.59 1 23.01 4 23.07 20.98 +1.49 -12.4 DirxAero n N DFEN 58.00 27.24 38 45.28 154 46.28 42.72 +.78 +1.8 DrxTrnBl n N TPOR 43.11 23.47 4 30.96 20 31.24 29.04 +1.16 -10.3tDxEmMkt n N EMBU 26.61 19.37 19.42 0 19.42 19.37 -1.03 -24.8 DirxUtil n N UTSL 34.73 19.59 10 27.46 34 27.60 25.49 +1.85 -.3 DirxInds n N DUSL 44.53 25.95 10 29.81 25 30.15 28.38 -.26 -18.9 DirxMex n N MEXX 33.36 13.05 511 20.46 1522 20.83 15.33 +3.42 -.6 DrxRBkBr rs N WDRW 56.13 19.69 23.99 2 24.35 23.89 -.46 -21.7 DxRsaBr rs N RUSS 38.50 14.43 106 17.47 227 19.64 17.43 -1.52 -24.0 DxSOXBr rs N SOXS 33.69 8.83 2741 10.51 10331 12.01 10.45 -.93 -36.3 DxGBull rs N NUGT 44.03 21.25 5323 25.66 22443 26.18 23.47 +1.33 -19.1 DrGMBll rs N JNUG .09e .6 25.76 11.34 7314 14.60 32580 14.82 13.04 +.95 -17.8 DirSPX Br N SPDN 34.16 28.53 3 29.28 13 29.97 29.28 -.28 -4.3 DxGlMBr rs N JDST 79.16 40.90 899 47.13 3212 53.08 46.40 -3.67 -8.1 DirSPBear s N SPXS 42.02 24.22 4205 25.33 12591 27.07 25.19 -1.14 -15.5 DrxDlySpxB N LLSP .10p 40.38 31.74 3 37.51 6 37.51 36.51 +.54 +4.2sDxChiABear N CHAD 37.17 27.67 21 36.81 104 37.17 36.29 +1.54 +18.2 DrxNGBear rs N GASX 47.19 16.36 85 16.70 186 18.37 16.57 -.49 -28.8 DxSPOGBr rs N DRIP 28.73 5.56 8590 5.75 28730 6.39 5.70 -.14 -51.5 DrxRBkBull N DPST 95.94 43.51 14 78.84 46 79.60 73.05 +3.43 +8.4 DirDGlBr rs N DUST 35.88 19.01 2993 23.19 15741 25.24 22.64 -1.03 -2.2 DxSPXBll s N SPUU 57.21 40.57 4 52.20 14 52.23 49.98 +1.59 +5.3 DxEuFnBl N EUFL 65.95 34.09 36.21 2 36.21 36.15 +.77 -23.8 DirSCBll s N SMLL .27e .5 61.72 39.39 58.15 5 58.15 56.16 +1.09 +13.6 DxHiYldBr N HYDD 20.15 10.08 3 19.00 5 19.29 18.99 -.21 +1.1 DrNsd100 rs N QQQE 47.40 39.20 18 46.21 628 46.26 44.61 +1.06 +7.0 DrxDlySCB N LLSC .10p 41.35 31.20 1 41.28 1 41.29 39.51 +1.45 +16.2 DxRusBll s N RUSL 73.38 33.07 342 45.85 849 45.96 40.94 +3.35 -9.2 DiEurBll3x N EURL .14e .4 47.12 30.11 177 34.03 232 34.20 31.40 +1.46 -10.6 DrxEMBll rs N EDC 168.70 82.39 285 91.08 707 92.12 85.73 +.16 -27.6 Dir MLPHi N ZMLP 1.60m 10.7 17.94 13.61 24 14.95 152 14.97 14.65 +.09 -6.5 DxLatBll s N LBJ 49.13 17.74 18 21.69 50 21.80 18.37 +2.17 -32.8 DirTotBBr N SAGG 32.31 30.87 4 31.77 4 31.77 31.77 -.12 +2.1 DxBrzBull s N BRZU 65.25 15.82 3166 19.63 8369 19.71 16.94 +1.83 -51.3 DxBiotBll rs N LABU 116.54 55.10 1101 110.51 3038 110.68 91.30 +15.57 +42.0 DxIndiBll rs N INDL 120.64 67.97 24 74.04 92 74.62 71.17 +.22 -27.5 DxNGBll rs N GASL 31.99 14.60 82 24.96 375 25.13 22.55 +.62 -1.7 DrDevMBr N DPK 16.35 10.08 13 12.70 36 13.63 12.61 -.38 +3.1 DxSPOGBl s N GUSH 47.00 15.04 1212 41.52 5987 41.89 37.35 +.91 +36.8tDxREBear N DRV 15.62 9.26 63 9.11 253 10.16 9.07 -.54 -13.0 Dir20yrTBr N TYBS 21.58 19.69 20.38 5 20.56 20.38 -.13 +2.3 DrxJpBull N JPNL 96.48 53.51 8 64.24 23 64.59 62.11 -2.55 -16.7 DirPhr Bear N PILS 1.50p 43.52 DrxPhMd n N PILL 42.90 25.23 27.35 +.5tDrxSKBull N KORU 72.86 36.63 22 37.78 68 38.42 36.63 -2.79 -39.4 DxSCBear rs N TZA 18.57 8.36 6615 8.54 28290 9.58 8.51 -.83 -30.4 DxFnBr rs N FAZ 17.36 9.71 1474 10.80 4236 11.28 10.71 -.28 -7.6 DrxHmbBull N NAIL 110.62 41.70 21 58.03 75 59.50 53.49 +2.53 -37.1 Dx30TBear N TMV 22.45 17.07 568 18.50 2253 19.15 18.40 -.57 +4.9 DxFnBull s N FAS 82.80 47.17 1829 64.53 4852 65.16 61.95 +1.53 -5.6 DxBiotBea rs N LABD 75.00 27.10 37.40 DrxACInsi N KNOW .48e 1.1 43.81 38.11 9 41.92 37 41.99 40.98 +.51 +1.0 DxMCBr rs N MIDZ 19.74 10.84 5 11.05 24 11.94 11.03 -.48 -17.9tDrx300Chin N CHAU 37.53 19.13 122 19.58 622 20.02 19.13 -1.79 -34.1 DxHcrBll s N CURE 63.45 38.85 147 49.62 317 49.80 44.22 +4.25 +6.5 DxTcBull s N TECL 150.96 69.95 177 142.65 557 143.16 129.41 +9.36 +27.2 DxRetlBll s N RETL 48.79 21.33 26 44.99 96 45.24 40.26 +2.98 +24.8 DxSOXBll s N SOXL .12e .1 209.00 78.00 974 152.51 2736 153.11 134.69 +11.01 +10.6 Dir30TrBul s N TMF 23.46 16.93 285 19.98 1179 20.07 19.30 +.62 -9.6 Dir10TrBear N TYO 16.00 13.12 3 14.80 24 14.98 14.78 -.06 +5.3 Dx10yTBull N TYD 47.36 38.20 0 40.69 15 41.18 40.23 +.16 -7.3 DxMCBull s N MIDU 53.91 33.43 35 51.08 72 51.28 47.18 +2.77 +10.0 DrxREBull s N DRN 24.73 14.68 106 23.00 473 23.09 20.69 +1.17 +.7 DirxChiBull N YINN .38e 1.6 53.89 21.22 1392 24.34 5079 24.73 23.22 -1.06 -28.5 DirxDMBull N DZK 100.54 64.37 1 73.53 16 73.53 68.51 +2.10 -10.8 DrxSCBull s N TNA .41e .5 92.67 48.17 2150 90.00 8790 90.30 80.35 +7.84 +28.1 DrxSPBull s N SPXL 54.49 33.50 4119 46.37 12864 46.62 43.45 +1.83 +4.6 DirxEnBull N ERX 44.29 21.37 1363 37.64 7632 38.78 35.78 -.51 +7.8 Discover N DFS 1.40 2.0 13 81.93 57.50 1835 70.44 6502 71.73 69.64 +.03 -8.4 DiscIncA Q DISCA 14 28.78 15.99 2728 27.87 12631 28.16 27.07 +.37 +24.5 DiscIncC Q DISCK 13 27.15 14.99 1769 25.76 8166 26.02 25.06 +.26 +21.7 DishNetw h Q DISH 17 66.50 28.80 2909 34.99 8938 35.20 32.60 +1.38 -26.7 Disney N DIS 1.68 1.6 15 113.18 96.20 4134 104.78 19629 105.95 103.50 +.81 -2.5 Diversicre Q DVCR .22 3.2 18 12.25 6.45 6 6.94 13 7.08 6.83 +.14 -30.7 DivrsRst h Q SAUC 2 2.79 1.12 2 1.21 72 1.26 1.19 -.04 -24.4 Div&Inco N DNI 1.63 13.2 14.25 11.61 35 12.37 125 12.38 12.20 +.04 -7.9 DixieGrp Q DXYN 4.75 2.20 15 2.30 28 2.40 2.22 -40.3 DrReddy N RDY .29e .9 42.97 28.13 247 32.89 1309 32.99 32.03 +.69 -12.4 DocuSign n Q DOCU 66.80 37.00 1178 54.95 6003 55.96 50.50 +2.00 +38.3 DocuSec rs A DSS 3.16 .56 309 1.29 399 1.40 1.27 +.01 -28.3 DgssInt A n Q DOGZ 6.40 3.55 43 4.32 78 4.45 4.10 +.27 -26.8 DolbyLab N DLB .64 1.0 64 74.29 48.00 263 61.66 991 61.97 60.78 -.03 -.5 DollarGen N DG 1.16f 1.2 16 105.82 68.69 1410 98.63 5925 98.93 97.53 +.03 +6.0 DollarTree Q DLTR 12 116.65 66.01 1464 84.63 6093 85.53 83.21 -.37 -21.1 DolphEnt hn Q DLPN 5.77 2.47 12 3.67 35 3.85 3.50 +.17 +1.9 DomMidst N DM 1.34f 9.9 10 34.85 12.55 353 13.50 1610 14.10 13.30 -.10 -55.7 DomEngy N D 3.34 4.8 14 85.30 61.53 2584 70.02 11753 70.09 67.55 +1.84 -13.6 DomRes un N DCUD 53.58 42.50 21 47.30 146 49.98 45.95 +1.09 -8.4 DomRs76 n N DRUA 25.94 23.04 38 25.10 158 25.14 24.75 +.36 -1.8 Dominos N DPZ 2.20f .8 47 293.81 166.74 482 279.15 1760 283.24 274.63 -3.02 +47.7tDomo B n Q DOMO 28.86 21.50 425 21.89 4006 25.94 21.50 -5.41 -19.8 Domtar g N UFS 1.74 3.6 17 52.58 36.42 447 47.82 2271 48.29 46.64 +.52 -3.4 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 6 www.sunnewspapers.net The Sun/Saturday, July 7, 2018

PAGE 54

Donaldson N DCI .76f 1.7 24 52.20 42.59 261 45.06 1046 45.29 44.36 -.06 -7.9 DonegalA Q DGICA .57f 4.1 24 18.25 13.28 40 13.92 105 14.05 13.45 +.31 -19.5 DonegalB Q DGICB .50f 3.8 26 15.91 12.83 13.20 0 13.95 13.60 -13.3 DonlleyRR rs N RRD .56 9.7 7 12.92 5.49 1391 5.79 3523 6.23 5.60 +.03 -37.7 DonnlyFn n N DFIN 23.73 15.22 286 18.15 679 18.16 17.07 +.78 -6.9 DorchMin Q DMLP 1.41e 7.2 19 20.93 13.90 30 19.50 86 20.65 19.35 -1.10 +28.3 DorianLPG N LPG 8.79 6.20 313 7.98 688 8.39 7.40 +.34 -2.9 Dorman Q DORM 23 83.50 56.36 113 71.61 384 72.51 67.80 +3.30 +17.1 DoubIncSol N DSL 1.80a 8.9 21.56 19.56 277 20.31 1090 20.32 19.99 +.32 +.6 DblLOppCr N DBL 2.00a 9.5 26.09 20.48 61 20.95 245 21.24 20.73 +.08 -5.6sDougDyn N PLOW 1.06f 2.2 34 49.00 30.23 69 48.40 259 49.35 46.90 +.40 +28.0 DEmmett N DEI 1.00 2.5 26 41.59 34.72 817 40.62 3033 40.86 39.30 +.44 -1.1 DovaPh n Q DOVA 37.00 16.98 90 29.21 405 30.36 28.62 -.71 +1.4 Dover N DOV 1.88 2.6 19 109.06 71.71 913 72.90 4260 73.68 71.84 -.30 -27.8 DoverDG N DDE 2.40 .92 80 1.96 530 1.97 1.78 +.18 +92.2 DoverMot N DVD .08f 3.8 10 2.35 1.80 4 2.10 52 2.25 2.00 -.15 +7.7 DowDuPnt N DWDP 1.52 2.3 21 77.08 61.27 6141 65.93 22254 66.72 64.76 +.01 -7.4 DrPepSnap N DPS 2.32 1.9 27 126.65 83.23 21279 122.92 35445 124.36 121.32 +.92 +26.6tDragVic n Q LYL 14.99 3.00 3 3.01 20 3.10 2.94 -.09 -31.0 DrprOkw n Q DOTA 10.00 9.71 51 9.98 55 10.00 9.98 +2.0 DrprOk rt Q DOTAR .65 .30 .59 180 .56 .56 +18.0 Dry Gl24 n N DCF .22f 2.4 10.05 9.08 60 9.18 115 9.23 9.15 +.01 -2.3 DryHYSt N DHF .35 11.1 3.57 3.09 141 3.13 550 3.15 3.12 -.02 -6.3 DrMuBdInf N DMB .75 6.0 13.54 12.10 118 12.40 317 12.64 12.36 -.08 -4.6 DryfMu A DMF .54 6.7 10.00 7.93 42 8.06 160 8.16 8.05 -.09 -9.3 DryStrt N LEO .52 6.7 9.18 7.53 62 7.68 316 7.72 7.65 +.01 -11.1 DrySM N DSM .50 6.6 8.85 7.42 145 7.51 508 7.64 7.51 -.06 -12.2 Dril-Quip N DRQ 56.55 35.85 331 52.75 1330 53.20 49.95 +1.35 +10.6 DriveShack N DS .48 6.2 20 8.06 2.41 196 7.74 848 7.87 7.55 +.02 +40.0 DriveS pfB N DSpB 2.44 9.6 26.49 24.72 1 25.43 4 25.59 25.41 -.09 -1.1 DriveS pfC N DSpC 2.01 7.9 26.08 23.36 25.47 0 25.47 25.02 +.01 +1.4 DriveS pfD N DSpD 2.09 8.3 25.84 24.25 25.18 0 25.18 25.18 -.11 -1.1 DropCar rs Q DCAR 13.52 1.17 36 1.25 218 1.33 1.23 -.01 -69.3 Dropbox n Q DBX 43.50 27.75 3877 31.36 13361 33.73 31.10 -1.06 +10.1 DryShips s Q DRYS .14e 1 10.15 .98 2595 6.11 7249 6.47 5.18 +.85 +73.1 DuPnt pfA N DDpA 3.50 4.0 96.65 82.01 1 87.50 2 87.50 85.50 +1.00 -5.3 DuPnt pfB N DDpB 4.50 4.3 110.00 100.00 0 104.50 4 104.50 102.50 +1.53 -3.5 Ducomun N DCO 20 35.89 25.06 46 34.17 102 34.41 32.49 +1.08 +20.1 Df&PGblUt N DPG 1.40 9.6 17.17 13.50 102 14.62 413 14.70 14.23 +.25 -5.8 DufPUC N DUC .60 6.9 9.33 8.40 39 8.64 143 8.77 8.61 -.10 -2.4 DukeEngy N DUK 3.56 4.4 18 91.78 71.96 2963 81.62 12343 81.70 78.90 +2.54 -3.0 DukeEn 73 N DUKH 1.28 4.9 26.60 23.71 33 26.04 122 26.18 25.78 +.27 +2.7 DukeRlty N DRE .80 2.7 23 30.14 24.30 3254 29.23 10862 29.47 28.41 +.20 +7.4sDuluthH n Q DLTH 36 25.28 15.13 201 24.76 963 25.39 23.43 +.97 +38.7 DunBrad N DNB 2.09 1.6 19 134.25 105.05 159 126.84 825 127.57 121.67 +4.19 +7.1 Dunkin Q DNKN 1.39 2.0 29 70.55 50.89 859 70.17 2872 70.40 68.36 +1.10 +8.8 DurectCp Q DRRX 2.55 .75 807 1.63 3231 1.75 1.50 +.07 +76.8 Dycom N DY 23 123.99 73.95 264 97.82 1085 98.82 93.29 +3.31 -12.2 Dynagas N DLNG 1.00 11.8 15.85 7.51 105 8.44 344 8.52 8.10 +.26 -22.3 Dynags pfA N DLNGpA 2.25 8.6 26.98 25.09 3 26.29 22 26.29 25.74 +.33 +1.0 Dynasil Q DYSL 9 2.06 1.13 1 1.37 17 1.43 1.35 -.06 +16.1 Dynatronic Q DYNT 3.55 2.10 0 2.86 1 2.95 2.86 -.01 -.7 DynavaxT Q DVAX 24.45 8.15 683 16.00 2318 16.00 15.00 +.75 -14.4 DynexCap N DX .72 11.2 15 7.41 6.02 236 6.43 1563 6.60 6.38 +.08 -8.3 Dynex pfA N DXpA 2.13 8.3 26.00 25.04 1 25.48 13 25.50 25.29 +.08 -.1 Dynex pfB N DXpB 1.91 7.7 25.16 23.25 13 24.68 26 24.69 24.30 +.19 -.4E -:ETracBDC N BDCS 1.84e 9.0 23.41 18.72 9 20.49 38 20.58 20.14 +.18 -1.3 ETrMLPSht N MLPS 15.50 11.06 12.22 -1.2 ETrAlerNG N MLPG 1.86e 8.1 26.25 19.00 0 23.05 1 23.27 22.21 +.24 -4.3 E-TrAlerInf N MLPI 1.88e 8.2 27.18 20.31 96 23.05 602 23.12 22.54 +.13 -4.7 ETBbgCmd N DJCI 17.00 14.60 8 15.84 13 16.30 15.66 -.24 -1.2 ETrAlerian N AMU 1.45e 8.7 19.18 14.59 60 16.60 154 16.91 16.29 +.10 -4.2 E-TrFood N FUD 19.82 16.57 17.11 -4.9 ETr2xBDC N BDCL 3.52e 22.2 20.09 13.13 162 15.84 529 15.91 15.27 +.51 -3.7 E-TrcCmci N UCI 16.37 12.85 16 15.33 58 15.55 15.16 -.29 -.4 E-TrcGld N UBG 35.00 31.00 31.55 1 31.50 31.50 -4.4 E-Trade Q ETFC 24 66.46 38.13 2275 60.58 7813 62.10 59.50 -.58 +22.2 eBay s Q EBAY 25 46.99 33.95 4099 37.39 22232 37.54 35.67 +1.13 -.9 eBay56 n Q EBAYL 1.50 5.6 27.39 25.00 46 26.63 179 26.73 26.33 +.33 -1.2 ECA MTrI N ECT .33e 16.3 5 2.55 1.45 54 2.00 115 2.10 1.95 -.10 -7.0 EDAP TMS Q EDAP 4.25 2.07 67 3.02 268 3.10 2.95 -.01 +5.2 EG Energy N OGEM 22.23 eHealth Q EHTH 28.59 13.61 62 23.42 394 24.22 22.16 +1.32 +34.8 ELF Inc n N ELF 27.31 15.19 542 16.69 2867 16.72 15.25 +1.45 -25.2 EMC Inc s Q EMCI .88 3.0 21 32.19 24.51 15 29.09 62 29.34 27.71 +1.31 +1.4 EMCOR N EME .32 .4 23 85.08 62.15 186 77.69 823 78.07 75.20 +1.51 -5.0 EMX Roy g A EMX 1.34 .67 39 1.04 109 1.05 1.00 +.02 +25.2 ENDRA n Q NDRA 5.88 1.55 36 2.61 130 2.79 2.43 +.06 -46.3 ENGlobal Q ENG 5 1.47 .73 32 1.25 73 1.28 1.20 -.04 +43.7 ENI N E 1.29e 3.4 40.15 29.44 91 37.98 569 38.11 36.53 +.86 +14.4 EOG Rescs N EOG .74f .6 128.03 81.99 1444 124.35 8982 125.40 121.11 -.08 +15.2 EP Energy N EPE 3.90 1.27 959 2.95 3324 3.08 2.83 -.05 +25.0 EPAM Sys N EPAM 74 131.75 77.96 489 128.26 1994 128.80 121.82 +3.93 +19.4 EPR Prop N EPR 3.84 5.8 17 74.15 51.87 383 66.58 1603 66.93 64.05 +1.79 +1.7 EPR pfC N EPRpC 1.44 5.3 29.49 23.38 2 27.40 20 27.42 27.00 +.76 +1.8 EPR pfE N EPRpE 2.25 6.4 37.19 33.48 1 35.34 3 35.34 34.61 +.42 -4.1 EPR Pr pfG N EPRpG 1.44 6.2 25.23 21.60 61 23.24 107 23.72 23.16 -.16 -7.2 EQT Corp N EQT .12 .2 67.84 43.70 1269 55.92 6437 56.16 53.75 +.74 -1.8 EQT GP n N EQGP 1.03e 4.4 12 30.74 21.05 35 23.69 269 24.16 22.99 +.18 -11.9 EQT Mid N EQM 4.26f 8.2 10 78.75 49.95 371 51.88 1656 52.27 50.40 +.29 -29.0 ESSA Bcp Q ESSA .36 2.3 24 16.80 14.16 4 15.78 20 15.91 15.51 -.05 +.7 ETF SITRis N RISE 25.18 22.59 1 24.66 6 24.76 24.57 +.01 +3.8 ETF JrSil N SILJ 13.81 9.79 22 11.09 135 11.22 10.64 +.33 -2.3 ETF Cyber N HACK 39.67 28.38 253 37.69 1150 37.74 36.62 +.69 +19.1 ETF MobP N IPAY 40.29 29.65 79 39.53 296 39.56 38.27 +.72 +13.3 ETF M AlH N MJ 39.72 26.02 67 29.78 320 29.90 29.25 +.38 +1.8 ETF M Vid N GAMR 55.00 39.99 31 49.45 96 49.49 48.08 +.21 +3.2 ETF Drone N IFLY 38.00 33.54 7 35.37 18 35.52 34.71 -.17 -5.4 ETF AIPw n N AIEQ 28.94 24.03 100 28.54 242 28.56 27.73 +.54 +10.3 BlStIsrTc n N ITEQ 35.77 30.11 8 35.17 33 35.17 33.88 +1.05 +11.2 ETF Clim N ETHO 37.25 30.23 2 35.93 8 35.93 35.16 +.48 +5.7 ETFAlpAlt N ALFA 49.46 39.73 3 48.58 14 48.58 47.02 +1.50 +13.5 ChngFnDvr N CHGX 20.37 18.02 1 19.61 2 19.61 19.19 +.56 +4.7 ETF EmM n N EEMD 28.41 23.30 2 23.67 4 23.67 23.35 +.37 -9.5 ETF spx H n N SPDV 28.19 25.00 26.70 14 26.71 26.31 -.04 +2.1 ETF AptF n N FTVA 30.36 24.74 0 28.49 36 28.51 27.61 +.60 +5.0 ETF GOP n N MAGA 29.82 24.92 3 27.68 10 27.69 27.08 +.06 -.8 NtDUSEq ef N MXDU 28.54 25.93 9 28.45 15 28.46 28.17 +.25 +.2 ETF RvCp n N RVRS 16.76 14.84 1 16.31 11 16.31 16.04 +.07 +2.6 ETF BrVl n N BVAL 16.70 14.46 1 15.60 7 15.61 15.30 +.15 -1.8 ETFDeepV N DVP .66e 1.9 37.26 27.75 21 35.27 44 35.35 34.30 +.39 +7.5 GlGoGld n N GOAU 14.13 11.39 1 12.99 27 13.00 12.69 +.26 -.2 ETF OCIO n N OCIO 27.81 25.44 0 26.55 1 26.55 26.33 +.11 -.8 ETF Seren N ICAN 28.96 25.35 0 28.62 2 28.62 28.13 +.42 +5.5 PremisCap N TCTL 31.57 27.65 0 30.04 4 30.04 29.77 +.17 +.2 AptBehMo N BEMO 36.09 27.21 0 34.53 30 34.53 33.49 +.62 +13.9 EtfAlphacln N ALFI 26.95 22.90 25.14 +.7 EtfLonCanc Q CNCR 32.32 21.75 35 25.14 84 25.18 23.83 +1.00 +5.7 EtfAlpSmC Q SMCP 27.10 23.22 26.74 5 26.77 26.39 +.61 +2.5 EtfUSGblJ N JETS 34.75 27.69 6 29.49 107 29.56 28.67 +.60 -9.4 EtfDiaHVal N DHVW .99e 3.0 33.86 30.05 10 32.66 20 32.72 32.09 +.42 -2.2 EtfValidea Q VALX 30.43 26.30 0 29.72 0 29.72 29.20 +.42 +2.5 EtfInfcMLP N AMZA 2.08 28.3 10.33 6.55 902 7.35 3133 7.39 7.15 +.04 -14.6 ETF BioPr n N BBP 46.22 37.33 1 46.19 5 46.19 43.58 +2.30 +13.9 ETF ClinT n N BBC 36.25 25.88 15 34.76 33 34.76 32.48 +2.07 +22.3 InfrCpPfd N PFFR 26.27 23.61 1 24.90 10 24.95 24.68 +.30 -.6 EtfNwfMSec N NFLT 1.13e 4.7 25.95 23.87 113 24.29 146 24.29 24.13 +.10 -3.7 Etf VirtEM N EMEM 28.57 22.20 0 22.78 69 22.86 22.66 +.58 -13.1 IsectPsGr ef Q PMPT 28.26 24.69 27.26 1 27.28 27.28 +.1 ETF Virt n N CUMB 26.08 24.38 2 24.85 6 24.99 24.83 -.04 -2.5 ETF PrMtl N GLTR 68.06 59.21 11 61.47 53 61.55 60.57 -.07 -5.4 ETFS Com N BCI 25.95 18.58 42 24.08 143 24.30 23.88 -.33 -1.6 ETFS Comd N BCD 28.39 23.93 1 25.93 28 26.05 25.77 -.29 +.7 ETFS EnCm N BEF 29.22 22.55 28.71 1 28.71 28.71 -.13 +13.1 ETFSGold N SGOL 132.10 117.19 21 121.50 88 121.68 119.79 +.53 -3.7 ETF Pall N PALL 107.47 79.11 4 90.37 42 90.71 89.21 -.23 -11.0tETF Plat N PPLT 97.94 76.85 85 80.21 518 80.42 76.85 -.93 -9.3 EVO Pay n Q EVOP 23.40 19.00 46 20.12 406 20.58 19.52 -.46 +5.8 EXFO g Q EXFO 4.75 3.17 11 3.50 83 3.55 3.25 +.05 -19.5teXp Wrld n Q EXPI 19.00 11.25 98 10.97 180 12.08 10.90 -.35 -28.7 EagleBncp Q EGBN 19 69.80 46.20 80 63.75 427 64.00 61.00 +2.45 +10.1 EagBcMT Q EBMT .36 1.9 16 21.95 17.35 2 18.90 19 19.35 18.41 -.40 -9.8 EagleBkS rs Q EGLE 6.14 4.18 162 5.42 736 5.61 5.32 -.02 +21.0 EagleCGr A GRF .50e 2.3 8.59 7.11 1 7.74 21 7.74 7.26 +.19 -2.5 EaglFnB n Q EFBI .22p 19.57 14.50 16.35 0 +1.1 EagleGrInc N EGIF 1.31 8.4 17.27 14.83 7 15.60 17 15.60 15.30 +.22 -6.0 EagleMat N EXP .40 .4 26 122.49 86.51 452 107.50 1642 108.38 102.80 +2.53 -5.1 EaglePhm Q EGRX 39 83.80 45.05 270 78.22 736 79.50 74.90 +2.56 +46.4 EaglePtCr N ECC .80 4.3 21.60 17.28 76 18.65 279 18.87 18.17 +.48 -.9 EagleP pfA N ECCA 1.94 7.6 26.36 24.96 2 25.39 7 25.46 25.20 +.07 -1.7 EaglPt pfB N ECCB 1.94 7.3 26.60 25.50 3 26.40 14 26.40 26.23 +.06 +.4 EagleP27 n N ECCY 26.75 24.80 3 25.36 4 25.67 25.30 -.09 -.2 Earthstone N ESTE 12.16 7.80 252 9.75 730 9.76 8.68 +.90 -8.3 EstWstBcp Q EWBC .80 1.2 19 73.98 52.86 535 65.96 2323 66.37 64.72 +.76 +8.4sEastrAcq n Q EACQ 10.40 9.25 10.40 5 10.40 10.30 +.10 +3.0 EastGvP n N DEA 1.04 5.2 30 22.32 19.03 354 19.94 2264 20.06 19.29 +.18 -6.6 EasternCo Q EML .44 1.5 42 31.15 24.00 6 30.30 48 30.45 28.00 +2.25 +15.9sEastgrp N EGP 2.56 2.6 34 97.61 77.74 144 97.84 938 98.17 93.93 +2.28 +10.7 EastChem N EMN 2.24 2.2 13 112.45 81.91 591 99.74 2792 100.93 98.33 -.22 +7.7 EKodak N KODK 13.28 2.95 254 3.80 1399 4.00 3.55 +22.6 EastsDist n Q EAST 9.25 3.35 16 8.59 63 8.59 8.03 +.09 +113.2 Eaton N ETN 2.64f 3.5 17 89.85 69.82 1698 76.02 7399 76.66 74.11 +1.28 -3.8 EatVn 22 n N EFL 10.09 9.08 15 9.35 107 9.44 9.31 -.09 +1.2 EatV HiIn21 N EHT .60 6.2 10.52 9.34 43 9.71 142 9.76 9.63 +.03 -2.9 EV CAMu A EVM .68 6.7 12.89 10.15 42 10.27 171 10.40 10.27 -.06 -10.7 EVCAMu2 A EIA .62 5.8 13.00 10.55 7 10.72 35 10.83 10.70 +.01 -6.8 EVCAMu A CEV .71 6.1 13.01 11.23 8 11.55 53 11.59 11.50 +.09 -5.0 EatnVan N EV 1.24f 2.4 19 60.95 45.06 365 52.61 1549 52.96 51.55 +.42 -6.7 EV EnEq N EOI 1.04 6.8 16.46 12.94 83 15.32 363 15.44 15.22 -.01 +5.6 EV EEq2 N EOS 1.05 6.2 17.72 14.41 229 16.95 524 17.22 16.75 +.12 +11.4 EV FltRt N EFT .91 6.3 15.33 14.03 85 14.57 329 14.58 14.41 +.07 +1.7 EVFltRtIP N EFF 1.13 6.8 17.13 15.93 52 16.53 91 16.79 16.51 -.05 +1.3 EV LtdDur A EVV 1.22 9.7 14.29 12.47 306 12.61 1079 12.63 12.53 +.03 -7.6 EV MAMu A MAB .65 5.0 16.00 12.35 12.89 4 12.94 12.88 +.04 -2.4 EVMAMu A MMV .69 5.5 14.04 12.26 12.45 26 12.45 12.37 +.07 -5.0 EV MIMu A MIW .71 5.4 14.39 12.52 1 13.19 5 13.21 13.14 -.03 -2.0 EVMIMu A EMI .71 5.5 14.52 12.04 3 12.92 32 12.97 12.89 +.02 +.7 EVMuniBd A EIM .77 6.5 12.98 11.60 50 11.84 288 11.89 11.78 +.03 -5.4 EVMuni2 A EIV .70 5.9 12.95 11.47 20 11.90 85 12.00 11.82 +.06 -3.3 EVMunTT N ETX .85 4.2 21.20 18.81 21 20.19 71 20.30 19.87 +.41 -2.6 EV MuIT N EVN .85 7.1 13.13 11.39 39 11.96 227 11.99 11.88 +.12 -3.5 EV NMuOp N EOT 1.03 5.0 23.54 19.90 10 20.42 89 20.73 20.40 -.02 -9.4 EV NJMu A EMJ .75 6.4 13.52 11.51 7 11.69 23 11.74 11.62 +.01 -6.0 EVNJMu A EVJ .73 6.4 12.95 10.99 6 11.32 25 11.32 11.17 +.06 -3.6 EVNYMu2 A NYH .69 6.4 13.64 10.48 2 10.80 8 10.84 10.74 +.06 -6.6 EV NYMu A ENX .72 6.4 13.34 11.01 21 11.28 108 11.35 11.28 -.03 -8.5 EVNYMu A EVY .74 6.1 13.56 11.84 4 12.13 9 12.24 12.11 -.07 -4.6 EV OHMu A EIO .70 6.1 14.70 11.35 0 11.55 10 11.56 11.50 +.03 -9.1 EVOHMu A EVO .73 5.9 13.96 12.10 4 12.45 12 12.49 12.41 -.02 -4.5 EV PAMu A EIP .77 6.3 14.70 11.62 2 12.20 4 12.26 12.07 +.05 -1.9 EVPAMu A EVP .73 6.4 12.66 11.20 1 11.33 18 11.36 11.25 +.02 -7.1 EVRiskMgd N ETJ 1.12 11.7 9.92 8.74 147 9.51 825 9.55 9.40 +.08 -1.2 EV SrFlt N EFR .95 6.6 15.06 14.01 85 14.31 571 14.40 14.20 -.06 -.9 EV SrInc N EVF .42 6.6 6.87 6.31 255 6.40 932 6.40 6.32 +.02 -1.8 EVShDur N EVG 1.08 8.4 14.64 12.91 80 12.92 140 13.02 12.92 -.10 -10.0 EVTxABdO N EXD 1.16 12.7 11.98 8.96 7 9.12 80 9.15 9.06 -.03 -11.0 EV TxAd N EVT 1.74 7.5 24.43 21.01 122 23.05 414 23.17 22.89 +.03 -.9 EV TxAG N ETG 1.23 7.2 18.45 16.06 126 17.16 413 17.18 16.91 +.16 -1.0 EV TxAOp N ETO 2.16 8.9 26.83 22.60 24 24.34 111 24.51 24.03 +.14 -4.2 EV TxDiver N ETY 1.01 8.2 12.62 10.17 183 12.32 930 12.35 12.06 +.21 +1.1 EVTxMGlo N EXG .98 10.3 9.84 8.02 430 9.47 1664 9.49 9.27 +.17 +1.0 EVTxBWIn N ETB 1.30 8.0 17.27 15.28 37 16.17 145 16.20 15.93 +.09 -3.3 EVTxGBW N ETW 1.17 9.8 12.74 11.15 307 11.92 767 11.93 11.72 +.12 EVTxBWOp N ETV 1.33 8.6 15.67 14.19 163 15.50 699 15.54 15.34 +.05 +.8 Ebix Inc s Q EBIX .30 .4 26 87.50 52.80 110 79.90 376 79.90 75.85 +3.65 +.8sEchelon rs Q ELON 8.36 4.07 47 8.33 370 8.37 8.10 +.09 +50.4 EchoGLog Q ECHO 70 32.95 13.00 146 29.40 958 29.80 28.80 +.15 +5.0tEchoStar Q SATS 13 62.29 43.33 210 46.30 1240 46.46 43.33 +1.90 -22.7 EclipseRs N ECR 24 3.10 1.23 679 1.71 2386 1.71 1.51 +.11 -28.8 Eco-Stim h Q ESES 1.74 .61 40 .67 315 .79 .63 +.02 -46.7 Ecolab N ECL 1.64 1.2 30 150.46 125.74 665 141.76 2892 142.22 138.65 +1.43 +5.6 EcologyEn Q EEI .40 3.1 14.45 10.25 4 12.91 15 13.15 12.30 +.47 +23.0 Ecopetrol N EC .16e .8 23.34 8.68 1439 20.49 4636 20.80 19.79 -.06 +40.1tEdenor N EDN 63.29 27.92 51 31.94 477 34.85 27.92 -.55 -35.7 EdgeTher h Q EDGE 17.77 .84 778 1.07 1897 1.10 .97 +.04 -88.6 Edgewater Q EDGW 7.30 4.25 2 5.50 11 5.62 5.25 +.08 -11.9 Edgewell N EPC 13 76.76 39.50 480 51.88 1702 52.06 50.01 +1.42 -12.6 EdisonInt N EIX 2.42 3.7 15 83.38 57.63 2328 66.26 8491 66.54 62.86 +2.99 +4.8 EditasM n Q EDIT 45.02 15.28 654 37.94 2405 38.34 35.30 +2.11 +23.5 EducRltTr N EDR 1.56 3.7 33 43.30 30.07 933 41.80 8990 41.80 41.30 +.30 +19.7 EducDevel Q EDUC .40f 2.2 31 27.93 9.25 45 18.55 119 19.15 17.65 -.20 -2.1 EdwLfSci s N EW 49 155.22 100.20 731 147.53 3520 147.77 144.12 +1.96 +30.9seGain Q EGAN 17.25 1.55 987 17.95 3652 18.25 14.55 +2.85 +241.9tEgaletCp Q EGLT 2.59 .37 343 .40 1390 .43 .37 -.02 -59.8 eHiCarSvc N EHIC 14.65 8.89 108 13.10 1203 13.25 12.09 +.14 +13.2 EidosThr n Q EIDX 24.75 18.10 29 22.50 158 22.63 19.57 +2.16 -2.7 EigerBio rs Q EIGR 18.00 7.13 37 11.90 289 12.40 11.75 -.30 -14.7 8x8 Inc N EGHT 23.05 12.00 742 21.20 2635 21.35 19.80 +1.15 +50.4 EksoBio n Q EKSO 4.77 1.02 759 1.98 3903 2.09 1.76 +.19 -7.0 ElPasoEl N EE 1.44f 2.4 26 61.15 48.05 142 60.70 821 61.00 58.25 +1.60 +9.7 ElPasE pf N EPpC 2.38 4.9 51.33 45.00 0 48.90 1 48.95 46.52 +1.60 +.3 ElPolLoc h Q LOCO 72 14.05 9.05 223 11.60 820 11.70 11.20 +.20 +17.2 ElbitIm rs Q EMITF 3.24 1.90 2 2.32 7 2.33 2.09 -.02 -18.3 ElbitSys Q ESLT 1.76 1.5 20 153.13 111.01 42 120.11 169 121.61 119.15 +1.37 -9.9 EldorGld g N EGO .02e 11 2.63 .80 2249 1.05 9356 1.06 .97 +.06 -26.6 EldorRsts Q ERI 54 46.45 18.80 590 41.20 2902 41.65 38.20 +2.10 +24.3 ElectSci Q ESIO 7 27.72 7.50 567 16.03 2456 16.14 15.30 +.26 -25.2 ElectroSen Q ELSE 33 5.24 2.96 12 3.95 14 4.03 3.88 -.08 -2.5telectCore n Q ECOR 20.25 15.11 32 15.70 125 17.02 15.11 -.81 -20.9 Electrmed A ELMD 21 7.96 4.60 1 5.47 7 5.50 5.37 +.05 -9.9 ElectArts Q EA 32 147.13 99.63 1587 145.10 6414 145.29 140.21 +4.08 +38.1 EFII lf Q EFII 49.76 25.28 166 33.86 1569 33.87 32.25 +1.30 +14.7sElevCr n N ELVT 9.69 5.90 493 9.97 1113 10.64 8.41 +1.51 +32.4 EliLilly N LLY 2.25 2.6 82 89.09 73.69 2291 87.39 10460 87.71 84.71 +2.06 +3.5 EllieMae N ELLI 74 116.90 79.71 281 106.47 1122 107.31 101.75 +2.63 +19.1 EllingtnF N EFC 1.76 11.2 11 16.43 14.12 23 15.72 76 15.79 15.56 +.11 +8.3 EllingtRM N EARN 1.48 13.2 14 14.97 10.23 93 11.19 459 11.24 10.75 +.29 -7.1 Ellomay A ELLO 11.09 7.50 8.60 1 8.60 8.60 -.20 -4.4 EllswthFd A ECF .80e 8.3 9.88 8.81 17 9.60 69 9.60 9.37 +.16 +2.0 Ellswt pfA A ECFpA 1.31 5.3 26.20 23.39 4 24.64 18 24.64 24.20 +.24 -1.9 ElmiraSB Q ESBK .92b 4.5 17 20.60 18.00 2 20.50 5 20.50 20.29 +.08 +5.3 EloxxPh n Q ELOX 24.60 11.11 97 19.01 409 19.34 16.16 +1.94 +66.8 EltekLtd rs Q ELTK 8.95 2.65 0 3.76 12 3.82 3.60 -.14 -7.8 eMagin A EMAN 2.65 1.23 35 1.78 118 1.85 1.75 -.03 +7.6tEAndinA N AKO/A .68e 3.5 28.25 19.23 0 19.60 2 20.26 19.23 -.91 -26.1tEAndinB N AKO/B .74e 3.3 31.80 22.28 28 22.60 48 23.92 22.24 -.42 -22.8 Embraer N ERJ .13e .6 28.55 18.27 2346 23.44 11426 26.59 21.95 -1.46 -2.0sEmclaireF Q EMCF 1.12 3.2 18 36.00 26.75 0 35.00 2 36.00 34.01 +.70 +15.3 Emcore Q EMKR 1.50e 12.20 4.40 46 5.05 407 5.15 4.90 -21.7 EmerExp n N EEX .29f 1.4 24.56 18.19 136 20.62 414 20.98 20.18 +.02 +1.4 EmergeES N EMES 2.68m 10.45 5.65 239 7.22 685 7.40 6.95 +.09 +.4 EmergBio N EBS 31 55.94 32.48 342 54.90 918 54.93 49.93 +4.41 +18.1 EmersonEl N EMR 1.94 2.8 27 74.45 57.47 2300 69.28 9313 70.45 68.38 +.14 -.6 EmerR hs A MSN 1.89 1.07 6 1.49 45 1.49 1.45 +.03 +2.1 EmmisC rs Q EMMS 1 5.84 2.44 1 5.09 9 5.34 5.05 -.20 +44.7 EmpirRst rs Q NYNY 30.98 15.88 2 20.00 14 20.00 19.30 +.20 -25.9 EmpOPES N ESBA .34 2.0 21.25 15.17 17 17.31 70 17.33 16.77 +.22 -16.3 EmpOP60 N OGCP .34 2.0 20.94 15.28 16 17.24 32 17.25 16.70 +.18 -15.4 EmpOP250 N FISK .34 2.0 20.95 15.88 17.12 0 17.12 17.12 +.04 -16.1 EmpStRTr N ESRT .34 2.0 45 21.24 15.94 798 17.38 3176 17.39 16.78 +.28 -15.3 EmployH N EIG .80 2.0 14 50.45 38.35 111 40.50 397 40.85 39.90 +.30 -8.8tEElChile N EOCC 1.07e 5.3 29.41 19.32 13 20.00 75 20.13 19.32 -.01 -25.7 EnLinkLP N ENLK 1.56 9.9 18.58 12.75 470 15.79 1868 15.87 15.30 +.26 +2.7 EnableMid N ENBL 1.27 7.4 19 18.13 12.89 230 17.17 1155 17.70 16.81 +.06 +20.7sEnantaPh Q ENTA 71 124.14 33.15 328 125.30 1050 127.77 114.30 +9.40 +113.5 EnbrdgEM N EEQ 1.40t 16.23 8.38 225 10.35 1495 10.48 9.98 +.09 -22.7 EnbrdgEPt N EEP 1.40 12.9 12 16.63 8.89 1846 10.84 7066 10.93 10.60 -.09 -21.5 Enbridge N ENB 2.68 42.31 29.00 3220 35.61 13761 36.17 34.74 -.08 -8.9 EnCana g N ECA .06 .5 22 14.31 8.16 8188 12.80 24572 13.30 12.56 -.25 -4.0 EncompHlth N EHC 1.00 1.4 26 69.60 42.21 615 69.35 3468 69.51 66.71 +1.63 +40.4tEncoreCap Q ECPG 11 52.00 35.85 172 37.75 830 38.00 35.85 +1.15 -10.3 EncorW Q WIRE .08 .2 15 58.70 37.30 47 48.95 218 49.30 46.90 +1.52 +.6 EndvSilv g N EXK 54 3.32 1.94 916 3.23 4005 3.30 3.06 +.11 +35.1 Endo Intl Q ENDP 12.54 5.27 7207 10.86 20498 10.95 9.40 +1.43 +40.1sEndocyte Q ECYT 15.86 1.17 2371 16.01 7148 16.71 13.47 +2.21 +274.1 Endologix Q ELGX 6.72 3.75 328 5.78 1010 5.84 5.52 +.12 +8.0sEndurIntl Q EIGI 10.50 6.95 801 10.80 2949 10.80 9.80 +.85 +28.6 EnduroRT N NDRO 1.45e 40.3 10 4.41 2.29 44 3.60 152 3.69 3.50 -.10 +14.3sEnergen N EGN .08 .1 27 74.07 46.16 830 75.10 3229 75.53 71.03 +2.28 +30.4sEnergizer n N ENR 1.16 1.8 23 64.00 40.64 438 64.89 2173 64.93 61.00 +1.93 +35.2 Energous Q WATT 33.50 6.91 317 14.72 1701 15.33 13.92 -.11 -24.3 EngyFocus Q EFOI 3.46 1.51 19 2.04 54 2.13 1.80 +.14 -16.7sEnFuel grs A UUUU 2.65 1.30 741 2.46 5127 2.65 2.30 +.19 +37.4 EnrgyRec Q ERII 11.30 6.13 267 8.07 768 8.15 7.81 -.01 -7.8 EgyTrEq s N ETE 1.22 6.9 21 19.34 12.80 964 17.73 7553 17.83 16.85 +.48 +2.7 EngyTrfPt N ETP 2.26 11.8 19 21.68 15.06 2142 19.11 13161 19.28 18.60 +.07 +6.6 EnrgXXi hn Q EGC 21.17 3.41 315 9.00 2560 9.26 8.82 +.16 +56.8 Enerpls g N ERF .12e .9 17 13.49 7.55 957 12.77 2764 12.86 12.21 +.17 +30.4tEnersisAm N ENIA .21e 2.5 12.11 8.45 722 8.53 3059 8.99 8.45 -.28 -23.6tEnerChile N ENIC .22e 4.5 6.57 4.75 382 4.93 1222 4.97 4.75 +.05 -13.2 EnerSys N ENS .70 .9 27 82.25 61.33 101 75.84 476 76.04 73.36 +1.20 +8.9 Engility N EGL 35.63 21.19 72 31.63 281 32.02 30.16 +.99 +11.5 EnLinkLLC N ENLC 1.05f 6.3 14 20.00 13.80 248 16.60 1054 16.68 16.10 +.15 -5.7sEnnis Inc N EBF .90f 4.4 16 21.80 17.65 100 20.45 449 21.80 20.15 +.33 -1.4sEnovaIntl N ENVA 22 37.45 11.15 174 37.90 885 37.95 36.30 +1.35 +149.3 Enphase Q ENPH 7.55 .76 2310 7.03 9060 7.24 6.52 +.30 +191.7 EnPro N NPO .96f 1.3 41 94.79 66.01 94 72.42 489 72.72 68.78 +2.47 -22.6 ENSCO N ESV .04 .6 7.60 4.10 9802 7.26 49799 7.27 6.82 +22.8 Enservco A ENSV 1.50 .28 85 1.14 368 1.19 1.11 -.02 +77.0 EnsignGp s Q ENSG .18 .5 30 40.09 18.75 146 37.36 808 37.94 35.79 +1.54 +68.3 EnstarGp Q ESGR 18 237.30 183.85 18 211.30 86 211.75 203.60 +4.00 +5.3 EnSync A ESNC .65 .32 174 .34 871 .38 .32 -.03 -14.4 EntegraFn Q ENFC 25 30.70 22.00 58 30.15 200 30.70 29.40 +.85 +3.1 Entegris Q ENTG .28 .8 30 39.55 21.78 752 34.85 2413 35.15 33.48 +.95 +14.4tEnteraBi n Q ENTX 7.60 5.11 4 6.60 34 6.90 5.11 +.30 +5.1 Entercom N ETM .36 4.6 10 12.43 6.30 716 7.85 3180 7.90 7.50 +.30 -27.3 EntArk66 n N EAI 1.22 4.9 25.29 23.08 13 24.72 63 24.75 24.44 +.28 -1.6 EntArk 63 N EAE 1.19 5.0 25.60 22.51 3 23.88 13 23.98 23.66 +.02 -4.2 EntArk 52 N EAB 1.23 4.9 25.45 23.26 2 24.77 19 24.85 24.44 +.16 -1.8 Entergy N ETR 3.56 4.3 36 87.85 71.95 1224 82.56 5574 82.78 80.49 +1.77 +1.4 EntLA 66 N ELC 1.22 5.0 25.17 23.08 13 24.56 44 24.58 24.36 +.20 -1.1 EntgyLA52 N ELJ 1.31 5.2 25.75 23.76 5 25.41 48 25.67 24.81 +.60 +1.2 EntLA 63 N ELU 1.18 4.9 25.72 22.61 5 23.92 12 23.97 23.75 +.18 -3.6 EntMS FtM N EMP 25.49 23.18 16 24.66 77 24.75 24.27 +.38 -1.9 EntgyNO n N ENO 26.99 24.25 7 25.89 30 26.10 25.70 +.08 +1.1 EntgyNO 52 N ENJ 1.25 5.0 25.90 23.17 7 24.79 8 24.88 24.71 +.25 -.7 EntgyTx64 N EZT 1.41 5.3 27.67 25.02 6 26.60 21 26.65 25.94 +.63 +.3 EntBcpMA Q EBTC .58 1.4 23 44.14 30.00 15 40.60 43 44.04 40.46 +.17 +19.2 EntFinSv Q EFSC .44 .8 20 57.05 36.65 102 55.55 330 55.90 53.65 +1.60 +23.0 EntProdPt N EPD 1.71f 6.2 20 29.65 23.10 2420 27.65 11057 27.81 27.20 -.02 +4.3 Entravisn N EVC .20 4.1 49 7.90 3.90 215 4.85 1167 5.05 4.75 -.15 -32.2 EntrResc A EGI .69 .34 111 .45 276 .46 .42 +.02 -25.7 Envestnet N ENV 48 60.28 37.40 228 58.65 780 58.75 54.40 +3.70 +17.7 EnviroStr A EVI .20e 83 43.25 21.30 4 40.45 41 40.80 39.65 +.15 +1.1 EnvisnHl n N EVHC 63.31 23.79 2891 44.19 11433 44.48 43.81 +.18 +27.9 Enviva n N EVA 2.50f 8.6 31.95 25.01 16 29.00 99 29.34 28.60 -.10 +4.9 EnzoBio N ENZ 12.04 4.97 161 5.53 626 5.74 5.12 +.34 -32.1 Epizyme Q EPZM 21.40 11.15 515 12.60 2171 13.80 11.80 -.95 +.4 ePlus s Q PLUS 26 99.80 67.65 48 99.55 202 99.75 93.70 +5.45 +32.4 Equifax N EFX 1.56 1.2 22 147.02 89.59 357 127.24 1826 127.57 122.68 +2.13 +7.9 Equinix Q EQIX 9.12f 2.0 495.35 370.79 525 445.70 2236 446.91 423.17 +15.81 -1.7 EquitFin n Q EQFN .20p 10.95 10.00 0 10.55 3 10.75 10.50 -.21 -3.2 EqtyBcsh n Q EQBK 27 44.26 30.67 26 42.65 142 42.93 41.29 +1.17 +20.4 EquityCmw N EQC 32 32.35 27.96 524 32.01 2302 32.09 31.24 +.51 +4.9 EqCm pfD N EQCpD 1.63 6.2 27.24 25.24 10 26.15 16 26.15 25.72 +.12 -.7 EqtyLfPrp N ELS 2.20 2.4 28 93.18 79.78 365 92.52 1444 92.78 90.83 +.62 +3.9 EqtyRsd N EQR 2.16 3.3 32 70.46 54.97 1959 64.79 6640 64.90 62.64 +1.10 +1.6 EquusTR N EQS 29 2.54 2.19 1 2.34 22 2.37 2.34 -.02 -2.3 EraGroup N ERA 13 14.00 8.10 75 13.65 179 13.94 12.59 +.70 +27.0 Ericsson Q ERIC .13e 1.7 8.05 5.52 5847 7.80 18009 7.81 7.47 +.13 +16.8 ErieInd Q ERIE 3.36 2.8 29 129.73 106.63 30 117.99 113 118.46 115.53 +1.57 -3.2 Eros Intl N EROS 16.90 6.65 476 14.10 1619 14.25 12.85 +1.10 +46.1tErytechP n Q ERYP 30.56 10.00 1 11.12 21 11.51 10.00 -.05 -49.5 Escalade Q ESCA .50 3.6 14 15.25 11.65 6 14.05 35 14.20 13.55 -.05 +14.2 EscoTech N ESE .32 .5 20 66.80 50.30 100 60.10 313 60.30 57.00 +2.48 -.2 Esperion Q ESPR 82.68 33.06 843 44.62 4305 47.69 39.00 +5.43 -32.2 Espey A ESP 1.00 3.9 53 29.97 21.07 2 25.75 11 27.02 25.25 -1.08 +7.5 EsqFnHld n Q ESQ 29.45 14.51 37 26.70 92 27.15 25.91 +.31 +35.3 EssaPh gs Q EPIX 12.74 2.00 7 3.90 64 4.49 3.76 +.11 -11.0 Essendant Q ESND .56 4.0 14.99 7.20 166 13.92 768 14.15 13.17 +.70 +50.2 Essent N ESNT 9 50.08 32.73 680 37.20 2585 37.51 35.45 +1.38 -14.3 EssentPr n N EPRT 13.81 13.32 114 13.46 701 13.80 13.34 -.08 -1.6 EssexPT N ESS 7.44f 3.1 28 270.04 214.03 285 240.02 1213 241.20 233.51 +.95 -.6 EsteeLdr N EL 1.52 1.1 48 158.80 93.45 1721 142.42 5937 144.28 140.91 -.27 +11.9 Esterline N ESL 17 100.60 67.15 62 73.70 387 74.78 72.40 -.10 -1.3tEstreAm n Q ESTR 13.38 7.72 8.27 7 8.49 7.72 -.28 -4.3 EtfSilver N SIVR 17.70 14.92 50 15.60 368 15.67 15.36 -.06 -5.6 EthanAl N ETH .76 3.0 17 33.13 21.50 217 25.35 560 25.40 23.95 +.85 -11.4 Etrac2xMtg N MORL 3.31e 19.9 19.30 12.50 439 16.64 1276 16.65 15.80 +.78 -5.7 Et2xDJDiv N DVYL 3.55e 4.9 77.86 60.01 1 73.00 5 73.00 69.71 +1.90 -.3 Etr2xHomb N HOML 70.00 34.00 44.50 -26.1sEtrCrdOil n N OILX 43.69 25.90 42.82 1 43.69 42.82 +3.49 +31.3 EtHiDLwV N HDLV 2.57e 9.3 33.35 23.58 5 27.52 17 27.55 25.93 +.95 -14.5tEtr2xCEFd N CEFL 2.88 18.4 18.98 15.30 220 15.63 490 15.67 15.30 +.15 -13.7 EtrcDvsHi N DVHL 2.85e 14.6 22.31 17.57 6 19.51 22 19.54 18.75 +.42 -3.5 EtrWFxEn N LMLP 1.90e 10.8 19.00 14.10 28 17.55 121 17.57 15.80 +1.65 +11.5 EtracReit N LRET 2.00e 7.8 27.57 19.32 1 25.73 3 25.75 24.32 +.65 -2.1 Etr EnhGl N FIHD 191.45 146.60 13 163.59 115 164.50 155.93 +4.37 -4.9 FI EnhEu n N FIEE 202.02 151.77 2 166.15 5 166.15 155.91 +6.15 -6.3 Etr SP MLP N MLPZ .06p 51.00 31.45 0 39.02 2 39.02 38.09 +.07 -9.0 Etr MLP In N MLPQ .08p 51.75 25.63 20 32.74 107 33.48 31.36 +.48 -13.1 Etr2xLevLg N LBDC 2.89e 18.2 20.30 13.65 1 15.85 4 15.87 15.33 +.60 -2.8 EtrMtgReit N MRRL 1.70e 19.15 11.51 14 16.54 41 16.66 15.84 +.70 -6.6 EtrSCHiDv N SMHD 3.06e 14.8 21.90 14.27 50 20.72 121 20.96 19.30 +.95 +5.6 Etsy n Q ETSY 66 45.88 13.58 1611 44.71 5331 44.84 41.62 +2.52 +118.6 EuroTech Q CLWT 8.45 2.00 16 3.80 151 4.00 3.60 -.20 +14.8 Euronav n N EURN 2.41e 10.10 6.90 459 8.95 2120 9.20 8.90 -.25 -3.2 Euronet Q EEFT 20 101.07 70.67 217 85.75 1113 86.23 82.85 +1.98 +1.8tEuroEqFd N EEA .17e 1.8 10.88 9.10 5 9.28 24 9.53 9.10 -.11 -6.0 Euroseas rs Q ESEA 2.73 1.25 55 1.81 182 1.88 1.66 +.06 +6.3 EvansBc A EVBN .92f 2.0 19 49.00 37.80 7 46.70 15 47.10 46.00 +.60 +11.5tEveloBio n Q EVLO 16.75 11.10 131 12.54 454 13.91 11.10 +.74 -22.8 Ever-Glory Q EVK 5 4.50 1.96 12 2.65 28 3.35 2.60 -.75 +12.8 EverQuo n Q EVER 22.09 16.63 430 17.70 908 18.99 17.14 -.42 -1.8 Everbrdg n Q EVBG 53.42 21.56 196 49.42 906 49.63 46.27 +2.00 +66.3 Evercore N EVR 2.00f 1.9 25 112.60 69.55 378 107.60 1853 108.30 103.40 +2.15 +19.6 EverestRe N RE 5.20f 2.3 25 277.17 208.81 171 230.46 879 232.67 225.43 -.02 +4.2 Evergy N EVRG 1.60 2.8 25 57.44 47.06 1203 56.76 5573 57.09 55.96 +.61 +7.5 EveriHldgs N EVRI 8.99 6.08 360 7.42 1487 7.55 7.11 +.22 -1.6 EversrceE N ES 2.02 3.3 20 66.15 52.76 1556 60.31 6921 60.44 58.36 +1.70 -4.5 EvrspnTc n Q MRAM 25.39 6.40 36 9.08 172 9.32 8.41 +.16 +21.1 Evertec N EVTC .40 1.8 18 22.95 12.60 284 22.25 1307 22.40 21.65 +.40 +63.0 EvineLive Q EVLV 1.62 .76 289 1.34 1226 1.37 1.20 +.11 -4.3 EvofemBio Q EVFM 12.56 .30 58 2.61 299 2.75 2.30 -.10 +33.8 Evogene Q EVGN 5.75 2.66 2 2.86 22 3.06 2.78 -6.8 EvokePhm Q EVOK 4.09 1.85 22 2.62 93 2.66 2.45 +.12 +16.0 EvolentH n N EVH 27.15 10.30 592 23.00 3220 23.05 20.60 +1.95 +87.0 Evolus n Q EOLS 39.50 6.75 212 27.36 645 30.40 27.20 -.63 +137.9sEvolPetrol A EPM .40 3.5 24 11.30 6.35 176 11.50 940 11.50 9.85 +1.65 +67.9 EvolvgSys Q EVOL .44 15.2 8 5.85 2.80 11 2.90 24 2.92 2.80 +.05 -38.3 EvoquaWt n N AQUA 25.36 18.05 518 20.32 2310 20.48 19.48 -.18 -14.3 ExOne Q XONE 12.50 6.16 119 7.54 406 7.59 6.90 +.46 -10.2 ExactSci h Q EXAS 71.60 34.39 1809 62.46 6047 63.23 58.51 +2.67 +18.9 ExantasCap N XAN .20 2.0 11.38 8.51 109 10.20 632 10.38 10.08 +.02 +8.9tETYldShHi N YYY 1.92 10.5 20.00 18.08 33 18.27 187 18.27 18.08 +.11 -6.2 ExTrRobo N ROBO .07e .2 46.20 35.38 315 40.28 1320 40.30 39.36 +.28 -2.5 RxVlmxWk A VMAX 31.03 2.69 4 19.94 7 21.11 19.94 -.54 +62.9 Ber US Rs n N BERN 29.41 24.94 0 28.45 1 28.45 27.83 +.08 +5.9 ExTTactUS N HTUS 29.30 24.04 10 27.36 25 27.36 26.93 +.25 +.8 ETF IndExp N TETF 21.64 16.10 3 19.77 12 20.00 19.68 -.27 +3.8 RxVlmxInF A VMIN 46.55 2.37 77 3.10 231 3.10 2.93 +.08 -91.0 ETEMeCmc N EMQQ .02p 43.50 31.39 148 37.05 603 37.14 35.99 +.35 -2.7 ExelaTch n Q XELA 10.00 4.15 130 4.86 963 5.00 4.65 +.11 -5.6 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Saturday, July 7, 2018

PAGE 55

Exelixis Q EXEL 26 32.50 18.50 5515 21.21 16468 21.87 20.90 -.31 -30.2sExelon N EXC 1.38f 3.2 12 43.09 35.37 3589 43.09 17289 43.19 42.35 +.49 +9.3 ExlSvcHld Q EXLS 43 64.34 52.50 75 59.52 356 59.61 56.24 +2.91 -1.4 Expedia h Q EXPE 1.20 1.0 58 161.00 98.52 922 126.00 4680 126.15 119.53 +5.81 +5.2 ExpdIntl Q EXPD .90f 1.3 24 78.16 54.32 1454 71.85 4930 73.83 71.08 -1.25 +11.1 Exponent s Q EXPO 61 52.63 28.53 194 50.50 746 50.85 48.05 +2.20 +42.1 Express N EXPR 31 11.34 5.28 1108 9.67 4538 9.79 8.93 +.52 -4.7 ExpScripts Q ESRX 10 85.07 55.80 1748 80.07 8225 80.69 76.82 +2.86 +7.3 ExtendStay Q STAY .88f 4.0 45 22.58 16.27 843 21.83 3887 21.89 21.39 +.22 +14.9 Exterran n N EXTN 33.69 23.29 106 26.47 325 26.51 24.52 +1.43 -15.8 ExtraSpce N EXR 3.44f 3.4 24 101.96 73.70 650 100.76 3223 101.14 98.22 +.95 +15.2 ExtrOilGs n Q XOG 17.42 10.28 624 14.92 4151 15.16 14.15 +.23 +4.3 ExtrmNet Q EXTR 15.55 7.63 1130 8.57 5997 8.60 7.90 +.61 -31.5 ExxonMbl N XOM 3.28f 4.0 18 89.30 72.16 7416 82.33 35634 83.45 81.32 -.40 -1.6 EyePtPh Q EYPT 2.88 .93 171 2.18 678 2.19 1.97 +.10 +101.9 EyegatePh Q EYEG 1.47 .29 382 .58 1139 .59 .48 +.05 -45.9tEyenovia n Q EYEN 10.74 5.75 12 6.05 51 6.74 5.75 -.25 -39.0 Ezcorp Q EZPW 16 15.10 7.58 316 12.15 2162 12.35 11.65 +.10 -.4F -:F5 Netwks Q FFIV 23 183.27 114.63 305 177.25 1746 177.91 169.70 +4.80 +35.1 FAT Br n Q FAT .48 6.4 13.99 5.54 0 7.50 10 7.71 7.50 +.02 -15.9 FB Finl n N FBK .06p 17 45.43 32.84 48 41.91 239 41.97 40.40 +1.19 -.2 FBL Fn N FFG 1.84 2.3 19 85.00 60.95 12 80.80 49 81.80 78.10 +2.05 +16.0 FCB Fin N FCB 23 62.95 39.90 141 60.55 650 60.95 58.60 +1.75 +19.2 FFBW n Q FFBW 12.50 10.30 1 11.15 3 11.15 11.09 +.06 +1.2 FGL Hldg n N FG 11.94 8.14 864 8.71 4246 8.87 8.35 +.32 -13.5 FLIR Sys Q FLIR .64 1.2 31 55.72 33.95 1271 51.77 4188 52.63 51.11 -.20 +11.0 FMC Corp N FMC .66 .7 17 98.70 72.65 707 89.78 3426 90.41 87.61 +.57 -5.2 FNB Bnc s Q FNBG .52 1.4 39.50 26.68 49 37.82 63 38.04 36.75 +1.15 +3.6 FNBCp PA N FNB .48 3.5 14 14.92 12.02 1875 13.53 7361 13.58 13.32 +.11 -2.1 FNB FL pfE N FNBpE 31.65 27.64 3 29.78 19 29.78 28.66 +.98 +1.8 FNCB Bc n Q FNCB .04p 10.00 8.01 1 8.76 7 9.00 8.76 -.12 -5.3 FTFQAntiB N BTAL 20.69 18.31 0 20.06 12 20.07 20.06 +.01 +4.0 FTFQMom N MOM 26.26 22.44 0 24.41 12 24.75 24.40 +.03 +1.6 FTFQuSize N SIZ 21.94 19.25 20.44 +2.3 FTFQValu N CHEP 27.13 23.33 6 23.89 16 23.91 23.89 +.48 -8.4 FTFQHgDiv N DIVA 1.08e 2.9 25.68 23.17 0 23.70 11 23.70 23.53 -.20 -4.6sFRP Hldgs Q FRPH 22 65.90 41.90 12 65.95 50 66.25 63.05 +1.20 +49.0 FS Bncp Q FSBW .56f .9 14 64.00 42.77 19 63.87 74 64.00 62.27 +.62 +17.0 FS Invest N FSIC .76 9.9 9 9.31 6.95 1240 7.70 5085 7.80 7.35 +.35 +4.8 FSB Bcp n Q FSBC 18.23 14.60 17.75 1 17.75 17.75 +4.4 FTD Cos Q FTD 20.65 3.46 85 4.91 494 5.00 4.65 +.27 -31.7 FTE Net n A FTNW 26.25 14.10 41 16.90 59 19.23 16.50 -2.40 +2.4 FTI Cnslt N FCN 27 65.14 31.65 234 62.84 818 64.09 60.18 +2.36 +46.3tFTS Intl n N FTSI 22.60 13.22 236 13.96 2088 14.44 13.22 -.28 -28.8 Fabrinet N FN 13 47.02 24.02 266 38.17 827 38.30 36.18 +1.28 +33.0sFacebook Q FB 38 203.55 147.80 19688 203.23 68161 203.64 192.22 +8.91 +15.2 FactsetR N FDS 2.56 1.3 24 217.36 155.09 248 201.63 962 203.80 197.15 +3.53 +4.6 FairIsaac N FICO .08 50 203.12 131.52 141 197.65 827 198.59 193.11 +4.33 +29.0 FDaves Q DAVE 9.65 3.40 11 6.85 58 6.85 6.25 +.10 +4.6 FangHldg N SFUN .20e 5.5 1 5.69 3.01 909 3.61 3747 3.83 3.50 -.27 -35.3 Fanhua Q FANH .65e 2.2 49 38.24 8.21 490 29.00 999 29.36 26.35 +.50 +34.1 FarPtAc un N FPAC/U 10.45 10.14 3 10.17 385 10.20 10.14 -.02 +.1 FarmerBrs Q FARM 35.05 23.60 34 30.80 136 31.50 30.30 +.25 -4.2 FarmMer s Q FMAO .56f 1.4 23 49.99 27.05 5 41.47 20 41.47 38.02 +1.12 +1.6 FarmCB Q FFKT .50 .9 22 55.05 32.60 17 53.20 41 53.60 51.75 +1.10 +38.2 FarmersNB Q FMNB .28 1.7 20 16.75 12.80 27 16.55 116 16.60 15.95 +.60 +12.2 Farmland N FPI .51 5.7 81 9.68 7.15 140 8.87 597 8.97 8.58 +.07 +2.2tFarmln pfB N FPIpB 1.50 6.1 27.96 24.11 8 24.45 58 24.72 24.11 +.02 -5.1 FaroTech Q FARO 65.35 32.25 49 56.15 250 56.85 53.90 +1.80 +19.5 Fastenal Q FAST 1.48 3.1 23 58.74 39.79 3985 48.21 14647 48.68 47.37 +.08 -11.8 FateThera Q FATE 14.45 2.52 297 12.44 926 12.58 11.05 +1.10 +103.6 Fauquier Q FBSS .48 2.3 42 22.25 17.24 1 21.26 2 21.26 21.20 +.06 -2.9 FedExCp N FDX 2.60f 1.1 10 274.66 203.13 1561 228.27 5713 231.45 225.26 +1.21 -8.5 FedNatHld Q FNHC .32 1.4 20 24.37 9.78 35 22.95 190 23.60 22.77 -.12 +38.5 FedAgric N AGM 2.32 2.5 95.97 62.72 29 92.94 122 93.86 89.01 +3.46 +18.8 FdAgricA N AGM/A 2.32 2.8 25 87.20 61.50 83.48 4 83.48 80.81 +2.46 +14.7 FAgMt pfA N AGMpA 1.47 5.8 26.88 24.75 2 25.23 5 25.27 25.10 +.08 +.4 FAgMt pfB N AGMpB 1.72 6.5 28.80 25.52 2 26.52 5 26.97 26.41 +.13 +.6 FAgMt pfC N AGMpC 1.50 5.7 31.25 25.68 2 26.14 2 26.18 26.10 -.15 -6.0 FedRlty N FRT 4.00 3.2 22 135.59 106.41 350 126.89 1375 127.42 123.64 +.34 -4.5 FedRlt pfC N FRTpC 1.25 5.1 25.48 21.32 18 24.59 98 24.60 23.75 +.90 -2.3 FedSignl N FSS .28 1.2 29 25.00 17.13 116 23.72 867 23.73 23.00 +.43 +18.1 FedlStAc n Q FSAC 9.84 9.65 10 9.82 16 9.82 9.77 +1.1 FedlStA un Q FSACU 10.50 9.53 23 10.36 23 10.37 10.34 +.01 +1.1 FedInvst N FII 1.08f 4.5 8 36.76 22.82 870 23.74 4167 23.99 22.86 +.42 -34.2 FedPMu N FMN .88 6.7 15.07 13.18 36 13.21 134 13.42 13.21 -.05 -5.9 FenncPhr n Q FENC 14.99 7.55 135 10.35 348 11.00 9.90 -.09 +3.3 Ferrari n N RACE 149.85 84.38 240 135.36 1072 136.16 132.66 +.35 +29.1 Ferrellgs N FGP .40 11.9 5.75 2.87 62 3.35 307 3.39 3.33 -.01 -21.7 Ferro N FOE 17 25.50 17.78 241 21.19 1200 21.28 20.47 +.34 -10.2tFerrogl n Q GSM .16 2.0 17.61 7.99 1070 8.13 4074 8.62 7.99 -.44 -49.8 FiatChrys N FCAU 24.95 10.85 3050 20.00 12423 20.22 18.86 +1.11 +12.1 FibriaCelu N FBR .09e .5 22.05 9.56 752 18.80 2548 18.86 18.29 +.21 +27.9 Fibrocll rs Q FCSC 20.85 2.21 347 2.51 1407 2.73 2.36 -.20 -21.6sFibroGen Q FGEN 65.75 31.83 554 67.25 2075 67.40 61.30 +4.65 +41.9 FidCorpBd N FCOR 1.58 3.3 51.30 47.95 9 48.54 30 48.54 48.11 +.45 -4.7 FidLtdTm N FLTB .98 2.0 50.75 49.11 11 49.36 61 49.43 49.20 +.12 -1.5 FidTotBd N FBND 1.20e 2.4 50.80 48.42 27 48.99 89 48.99 48.80 +.12 -2.5 FidD&D n Q FDBC .96 1.6 68.00 33.09 6 58.80 23 62.46 56.00 -3.19 +42.4 FidCnsDis N FDIS .40e .9 44.16 34.66 129 43.25 899 43.28 42.40 +.41 +10.5 FidCnsStpl N FSTA .87e 2.7 35.47 29.50 99 31.65 272 31.78 30.88 +.44 -7.8 FidEnergy N FENY .53e 2.5 22.21 17.01 263 21.22 1565 21.38 20.79 -.04 +5.8 FidFinan N FNCL .60e 1.5 43.90 34.85 162 39.45 895 39.66 38.90 +.25 -3.2 FidHlthCre N FHLC .70e 1.6 44.44 37.13 160 42.63 576 42.66 40.92 +1.33 +6.6 FidIndls N FIDU .56e 1.5 41.28 34.01 119 37.37 444 37.47 36.64 +.29 -3.4 Fid Val n N FVAL 35.18 29.03 11 33.28 41 33.29 32.46 +.38 +1.3 Fid Qual n N FQAL 34.02 28.40 15 32.83 245 32.89 32.15 +.43 +3.3 FidInfoTch N FTEC .42e .7 57.89 42.32 418 56.68 1944 56.74 54.64 +1.41 +13.4 Fid Moment N FDMO 34.26 27.81 28 33.11 90 33.15 32.51 +.24 +5.9 Fid LowVol N FDLO 32.45 27.57 6 31.48 68 31.51 30.83 +.41 +2.9 Fid RisR n N FDRR 32.71 27.94 74 30.74 256 30.84 30.07 +.44 +.3 Fid CoreD n N FDVV 30.41 26.24 31 29.71 110 29.73 29.02 +.42 +3.6 FidMsciRE N FREL .86e 3.4 25.36 21.73 131 25.01 809 25.04 24.14 +.47 +1.3 FidUtils N FUTY 1.21e 3.4 37.01 30.99 84 35.08 486 35.12 34.14 +.83 +1.6 FidTelecm N FCOM .76e 2.6 33.40 27.59 25 29.39 107 29.40 28.15 +.93 -4.9 FidelMatls N FMAT .53e 1.6 37.11 30.49 28 33.98 202 34.05 33.29 +.28 -3.0 FidNasdIdx Q ONEQ 2.29e .8 306.00 239.20 42 301.45 180 301.69 291.69 +6.79 +11.2 FidlNatFn N FNF 1.20f 3.2 15 42.52 31.86 562 37.88 2824 38.17 36.85 +.26 -3.5sFidNatInfo N FIS 1.28 1.2 20 108.00 85.23 1570 108.37 5968 108.83 105.17 +2.34 +15.2 FidelSo Q LION .48 1.8 17 27.05 20.28 62 26.13 293 26.40 25.32 +.72 +19.9 FidClayOp N FMO 1.72f 14.7 15.43 10.27 64 11.74 291 11.75 11.52 +.05 -10.7 FidusInvst Q FDUS 1.56a 10.8 9 17.04 12.63 74 14.42 250 14.55 14.18 +.21 -5.0 FidsInv23 n Q FDUSL 1.47 5.6 28.00 24.85 3 26.05 7 26.15 25.66 +.01 +4.2sFiestaRst Q FRGI 30.10 15.50 216 30.05 1238 30.10 27.95 +1.35 +58.2 FifthThird Q FITB .72f 2.5 9 34.67 24.66 3775 29.14 19285 29.24 28.56 +.44 -4.0 FifthT pf Q FITBI 1.66 6.1 30.90 27.00 108 27.41 200 27.77 27.11 +.30 -3.8 51job Q JOBS 114.63 44.68 288 97.98 1371 98.24 94.43 +.34 +61.0 58.com N WUBA 79 89.90 42.92 799 66.79 4778 70.48 64.13 -2.55 -6.7 FinTcII n Q FNTE 11.76 9.70 113 10.00 163 10.05 9.98 +.8sFinclEngin Q FNGN .32 .7 51 45.00 24.45 163 45.00 956 45.00 44.85 +.10 +48.5 FnclInst Q FISI .96 2.9 17 34.35 25.65 39 33.40 175 33.50 32.56 +.50 +7.4 Finisar Q FNSR 28.84 14.25 1135 18.77 6251 18.83 17.54 +.77 -7.8sFinjanH Q FNJN 4 3.70 1.66 670 3.78 2491 3.85 3.38 +.38 +75.0 FireEye Q FEYE 19.36 13.40 1632 15.98 8068 15.99 15.12 +.59 +12.5 FstAFin n N FAF 1.52 3.0 21 62.71 43.92 423 51.29 2271 51.79 50.40 -.43 -8.5 FtBcp pfB N FBPpB 12.00 FstBcpPR N FBP 26 8.32 4.48 1006 7.93 4309 7.99 7.59 +.28 +55.5 FstBcpME Q FNLC 1.16f 3.8 17 32.33 25.00 11 30.27 41 30.36 28.25 +2.34 +11.2 FtBcpNC Q FBNC .40 1.0 24 42.94 29.73 99 41.70 413 41.81 40.67 +.79 +18.1sFstBcMiss Q FBMS .20f .5 23 36.90 26.05 22 36.75 113 36.90 34.93 +.80 +7.5 FstBkNJ Q FRBA .12 .8 32 14.95 11.15 33 14.20 131 14.25 13.80 +.30 +2.5 FstBusey rs Q BUSE .80f 2.5 22 33.22 27.33 75 32.65 329 32.77 31.65 +.93 +9.1 FBusnFn s Q FBIZ .56 2.2 19 26.95 20.57 10 25.98 53 26.50 25.74 -.02 +17.5 FrstCap Q FCAP .92 2.3 20 43.02 30.03 1 40.20 5 42.95 40.20 -1.35 +9.4 FstCash N FCFS .88f 1.0 34 95.40 56.40 206 90.90 1018 92.18 89.08 +1.05 +34.8 FtChoBc n Q FCBP 33.50 26.54 13 30.00 31 30.70 29.52 -.56 +8.1 FCtzBA Q FCNCA 1.40 .3 20 463.44 323.74 26 408.34 186 412.00 399.00 +5.04 +1.3 FstCwlth N FCF .36f 2.3 22 16.40 12.07 327 15.85 1357 15.89 15.41 +.34 +10.7 FCmtyBsh Q FCBC .72a 2.2 21 36.09 24.02 21 33.13 92 33.59 31.62 +1.27 +15.3 FCmtyCp Q FCCO .40 1.6 25 26.25 19.50 7 25.75 45 26.00 24.90 +.65 +13.9 FtConnBcp Q FBNK .68f 2.2 23 31.90 23.25 80 30.90 200 31.10 30.40 +.30 +18.2 1stCnstBn Q FCCY .24 1.1 17 27.00 16.15 23 21.55 94 22.90 21.05 -1.35 +17.8 FstData n N FDC 11 22.14 14.73 4145 21.86 17250 21.94 20.76 +.93 +30.8sFstDefiFn Q FDEF 1.20 1.8 18 68.53 47.01 20 68.01 110 68.53 65.95 +.95 +30.9 FFnclOH Q FFBC .76 2.4 21 33.70 22.80 218 31.75 971 31.90 30.40 +1.10 +20.5 FstFnBksh Q FFIN .84f 1.6 27 56.35 37.31 180 52.75 831 52.80 50.55 +1.85 +17.1 FstFnIN Q THFF 1.02 2.2 20 50.20 39.55 25 47.20 89 47.30 45.15 +1.85 +4.1 FstFnNwst Q FFNW .32f 1.6 22 21.82 13.13 227 19.92 616 20.25 18.55 +.40 +28.4 FstFound s Q FFWM 23 20.43 16.08 383 19.50 1063 19.52 18.47 +.96 +5.2 FstGtyBc n Q FGBI .64b 2.3 29.50 22.76 4 27.30 18 27.42 25.90 +1.28 +9.2 FsHawaii n Q FHB .96 3.3 32.36 26.30 285 29.31 1435 29.50 28.76 +.29 +.4 FstHorizon N FHN .48 2.7 15 20.86 15.84 2809 17.89 10869 18.05 17.57 +.05 -10.5 FstHrz pfA N FHNpA 1.55 6.1 26.06 24.77 2 25.49 16 25.49 25.17 +.34 +1.2sFstInRT N FR .87 2.6 23 33.88 27.61 621 33.87 2699 34.04 32.78 +.53 +7.6 FIntntBcp Q INBK .24 .7 14 42.40 27.25 44 34.10 138 34.35 33.85 -10.6 FstIntBc A Q FIBK 1.12 2.6 20 44.95 33.33 110 43.10 482 43.15 42.00 +.90 +7.6 FMajSilv g N AG 8.40 4.93 2969 8.26 10446 8.32 7.45 +.63 +22.6 FstMerch Q FRME .88f 1.8 21 49.19 37.09 126 47.83 657 48.08 46.13 +1.43 +13.7 FstMidIll Q FMBH .68a 1.7 18 42.46 30.01 75 41.00 195 41.62 39.08 +1.70 +6.4 FMidBc Q FMBI .44 1.7 20 27.40 20.50 274 26.06 1087 26.10 25.31 +.59 +8.5 FstNwBc n Q FNWB 45 18.35 15.07 7 16.23 28 16.24 16.01 +.26 -.4 FstRepBk N FRC .72 .7 105.52 84.56 381 99.53 2168 99.92 96.06 +2.74 +14.9 FstRep pfD N FRCpD 1.38 5.4 26.36 24.16 11 25.51 50 25.67 25.29 +.23 FstRep pfE N FRCpE 1.75 6.8 27.45 25.54 12 25.75 34 25.93 25.71 +.05 -1.5 FstRep pfF N FRCpF 1.43 5.4 27.00 24.65 3 26.25 23 26.26 25.68 +.46 +1.8 FtRepB pfH N FRCpH 1.28 5.2 25.97 23.30 11 24.83 60 24.93 24.34 +.25 -2.2 FtRpBk pfG N FRCpG 27.05 24.09 13 25.27 36 25.45 25.08 -.01 -2.2 FstSavFin Q FSFG .60 .8 20 80.01 51.27 2 73.60 7 73.87 71.80 +.11 +29.1 FstSolar Q FSLR 33 81.72 38.36 1588 54.53 7018 54.74 51.70 +1.87 -19.2 1stSource Q SRCE .96f 1.7 21 56.77 44.59 19 55.20 125 55.43 53.21 +1.77 +11.6 FTNDXTc Q QTEC .58e .7 83.42 61.64 119 79.02 1071 79.09 75.94 +1.96 +9.8 FtTr AbsRet Q FAAR .84e 34.79 27.00 4 28.84 10 29.00 28.76 -.28 -1.7 FtTr 22 n N FIV 10.08 9.02 41 9.25 259 9.27 9.19 +.01 +1.3 FT RisDv n Q SDVY .11e .5 22.04 19.62 8 21.09 10 21.14 20.83 +.04 +.4 FtTrGlob N FAM .90 8.9 11.97 9.88 76 10.08 199 10.09 9.90 +.13 -13.0 FT MCGr N FNY .15e .3 45.34 33.90 75 44.28 352 44.28 42.76 +.95 +13.0tFT AsiaPc Q FPA 1.01e 3.1 38.10 31.66 62 32.13 90 32.38 31.66 -.61 -10.0 FT Europe Q FEP .65e 1.7 42.49 34.60 69 38.91 610 38.96 37.73 +.52 -.4 FT LatAm Q FLN 2.01e 11.0 23.27 17.33 2 18.20 16 18.20 17.37 +.49 -10.9 FT Brazil Q FBZ 1.62e 13.9 18.24 11.15 2 11.62 17 11.66 11.26 +.15 -25.1 FT China Q FCA .68e 2.5 34.79 23.65 21 27.69 73 28.66 27.34 -1.24 -6.7 FT Japan Q FJP .77e 1.4 63.38 51.72 44 54.48 85 54.80 53.86 -.83 -9.1tFT SKorea Q FKO .59e 2.4 32.08 25.22 5 25.01 15 25.05 24.83 -.54 -15.3 FT DevMkt Q FDT .96e 1.6 67.22 54.78 104 59.61 615 59.77 58.57 -.33 -4.4 FT EmMkt Q FEM .64e 2.5 31.32 23.40 281 25.66 2581 25.73 25.11 -.20 -8.0 FT Germny Q FGM 1.04e 2.2 55.51 43.18 53 47.21 66 47.24 45.73 +1.14 -7.8 FT MCVal N FNK .40e 1.1 37.68 32.17 1 36.65 22 36.71 35.56 +.67 +1.0 FT Canada Q FCAN .29e 1.1 27.35 22.95 141 26.30 216 26.30 25.86 +.12 -.8 FT Austrla N FAUS .80e 2.5 34.27 31.02 32.35 0 32.35 32.35 -.07 -4.9 FT UK Q FKU 1.57e 3.9 43.39 35.84 2 40.07 14 40.23 39.55 -.40 +.5 FT Switzld Q FSZ .78e 1.5 56.74 48.28 45 50.61 57 50.72 49.55 +.35 -4.0 FT HKong Q FHK 2.82e 7.4 46.25 36.40 0 38.11 1 38.44 37.86 -.72 -10.2 FT SCGr N FYC .04e .1 50.73 36.99 42 50.13 450 50.18 48.12 +1.61 +17.9 FT EmMSC Q FEMS 1.65e 4.3 47.47 36.73 42 38.17 441 38.28 37.58 -.06 -11.9 FTDvMkSC Q FDTS .97e 2.3 48.51 37.92 0 41.37 14 41.37 40.28 -.36 -6.8sFT SCVal N FYT .26e .7 39.48 32.07 138 39.52 195 39.59 38.18 +1.01 +7.2 FT EurzAlp Q FEUZ .50e 1.2 48.43 38.68 43 42.75 88 42.85 41.09 +.97 -2.6 FT MegaCp N FMK .44e 1.3 36.82 29.68 34.71 39 35.10 34.55 +.40 +3.6 FstT BICK Q BICK .34e 1.2 33.60 25.74 75 27.21 89 27.49 26.71 -.24 -9.9 FTEurSelDv N FDD 1.09e 8.1 14.79 12.97 93 13.50 906 13.52 13.05 +.31 -1.7 FTDJMic N FDM .49e .9 52.61 41.86 75 52.31 159 52.32 50.71 +1.37 +10.2tFT DynEq N FDEU 1.45 9.0 20.20 15.79 77 16.13 278 16.29 15.79 +.11 -13.8 FtTrInOp n Q FCEF .36 1.6 23.93 20.04 3 21.83 12 21.85 21.59 +.17 -.9 FtTrMun n Q MCEF 19.39 17.65 0 17.89 5 17.99 17.87 +.03 -4.6 FtTEqCom N ERM 23.64 20.17 0 22.47 4 22.47 21.94 +.19 +.5 FtT EqTact N TERM 23.62 19.41 22.30 15 22.30 22.03 +.15 -.2 FtTrOpp n Q FIXD 1.52 3.1 52.92 48.74 11 49.35 81 49.46 49.20 +.15 -2.8 FTNsdGrid Q GRID .19e .4 53.73 43.00 1 49.17 8 49.17 48.36 +.41 -3.6 FTMltAInc Q MDIV 1.20e 6.5 19.49 17.60 44 18.52 310 18.54 18.20 +.23 -2.6 FT PfdSec N FPE 1.02e 5.3 20.25 18.97 622 19.18 3366 19.19 19.01 +.12 -4.1 FTNsqTDv Q TDIV .86e 2.4 38.44 30.93 77 36.38 430 36.41 35.13 +.94 +3.4 FTLwDOpp Q LMBS 1.41 2.8 52.32 50.98 81 51.23 540 51.29 51.13 +.06 -.8tFTIntlMltA Q YDIV .99e 5.6 19.83 17.04 4 17.53 9 17.56 17.04 +.30 -5.9 FT BuyInc Q FTHI .96 4.2 24.00 21.53 4 22.97 55 23.01 22.50 +.23 -1.5 FT StratInc Q FDIV 2.34 4.7 52.20 46.89 2 49.46 10 49.50 48.77 +.30 -3.3 FT HdgBuy Q FTLB .66 2.9 23.65 21.34 4 22.69 26 22.71 22.34 +.21 -1.6 FTEnhSht Q FTSM 1.11 1.9 60.09 59.92 237 60.00 2205 60.03 59.98 +.01 FT RisDiv Q RDVY .40e 1.3 32.00 26.51 115 30.14 718 30.19 29.62 +.19 +.9 FT SSICv Q FCVT .48a 1.6 32.38 27.51 16 30.10 809 30.12 29.30 +.34 +5.1 FT DWF5 Q FV .18e .6 31.03 24.74 185 30.17 2227 30.19 29.15 +.71 +9.4 FT HeitGl N PRME 20.81 17.96 1 20.34 1 20.34 20.05 +.15 +2.0 FT AmIndR Q AIRR .08e .3 28.40 22.38 6 27.36 47 27.41 26.36 +.55 -.2 FT AI Rob n Q ROBT .07p 30.96 28.50 11 29.68 27 29.73 29.07 +.30 +3.2 FT US Eq Q RNDV .35e 1.6 23.04 19.30 1 21.69 3 21.69 21.12 +.22 FT SmCap Q RNSC .22e 1.0 23.22 19.03 1 23.12 11 23.12 22.66 +.51 +7.5 FT MdCap Q RNMC .19e 22.75 19.19 5 22.12 10 22.13 21.64 +.19 +1.9 FT LgCap Q RNLC .18e 23.11 19.67 8 21.98 22 21.98 21.60 +.08 +.9 FT EM Sl n N RNEM 59.26 48.96 1 49.83 56 49.83 48.99 +.50 -8.6 FT DevInt Q RNDM .45e 55.12 48.94 2 50.64 18 50.64 49.43 +.46 -3.0 FTNsTrn ef Q FTXR .33e 1.4 27.65 22.24 24.31 0 -6.3 FT QualInc Q QINC .60e 2.4 26.90 23.66 16 24.98 45 24.98 24.35 +.45 -2.0 FTNsSem ef Q FTXL .14e .4 36.21 24.11 5 32.76 21 32.88 31.32 +.99 +8.2 FsTrNsRt ef Q FTXD .82e 3.6 23.93 18.70 9 22.91 10 22.92 22.35 +.00 +6.8 FTNasPh ef Q FTXH .51e 2.4 23.57 19.06 21.70 1 22.02 21.98 +1.4 FTNsOil ef Q FTXN .37e 1.5 25.88 16.85 73 24.70 114 24.92 24.25 -.05 +16.9 FTNaFood ef Q FTXG .32e 1.6 21.28 19.11 0 20.08 0 19.74 19.74 -3.4 FTNsBk ef Q FTXO .40e 1.4 32.44 24.57 80 28.81 328 28.97 28.34 +.32 -1.9 FTDorW n Q FVC .17e .6 28.96 22.93 167 28.06 369 28.10 27.27 +.65 +9.3tFT DWInt Q IFV .32e 1.5 24.24 19.40 208 20.92 760 21.00 19.40 +.10 -6.0 FT LgShEq N FTLS .16e .4 41.72 35.71 17 39.38 82 39.43 38.72 +.42 +.2 FTEMCur Q FEMB 2.68e 7.0 48.17 37.33 11 38.02 84 38.14 37.42 +.50 -9.8 FT MunHI n Q FMHI 1.68 3.3 53.47 49.45 0 50.32 6 50.38 50.02 +.02 -.3tFT RivAsia Q RFAP 1.14e 2.0 64.93 55.60 3 56.32 68 56.43 55.60 -.52 -7.0 FT RivDev Q RFDI 1.09e 1.8 68.99 59.70 34 61.63 181 61.68 60.24 +.37 -3.8 FT RvfrDyE Q RFEM 1.12e 1.7 79.04 61.68 9 65.75 27 65.90 64.76 -.53 -6.7 FT RivEur Q RFEU .95e 1.5 70.58 60.90 7 63.42 40 63.43 61.54 +.86 -3.0tFT PfInc n N FPEI 21.03 18.88 5 19.06 57 19.06 18.88 +.06 -5.4 FT CA Mun Q FCAL 1.50 3.0 53.00 48.91 50.41 3 50.41 50.01 +.16 -2.3tFT VolIn n N HDMV 36.34 32.51 4 33.39 77 33.47 32.51 +.44 -2.7 FT VolD n N HUSV 23.72 21.53 14 22.98 182 23.04 22.57 +.23 FTEgyInco A FEN 2.32 10.1 28.00 21.34 45 22.97 159 23.09 22.58 +.01 -13.4 FTEnInfra N FIF 1.32a 8.1 19.23 14.57 64 16.23 171 16.62 16.15 -.12 -8.9 FtTrEnEq N FFA .96 6.1 16.73 14.00 87 15.68 225 15.81 15.51 -.06 -3.2 FTCapStrn Q FTCS .59e 1.1 54.95 45.33 91 51.44 365 51.61 50.77 +.32 +.8 FTArcaBio N FBT 148.05 111.23 84 147.66 217 147.66 138.76 +7.65 +18.5 FTDJInet N FDN 145.81 93.51 592 142.21 2220 142.28 136.00 +4.56 +29.4 FTN100ExT Q QQXT .14e .3 52.82 45.13 31 51.30 35 51.31 49.61 +1.07 +5.5 FsTrGrEn Q QCLN .08e .4 21.73 17.62 22 20.01 128 20.02 19.35 +.52 -1.4 FTrTUSAlp Q TUSA .24e .7 35.36 29.30 0 34.26 3 34.26 34.00 +.09 +3.5 FT RNG N FCG .22e .9 24.67 18.65 126 23.57 485 23.63 22.78 +.21 +3.5 FstTrDrcy ef Q DWPP .27e .9 30.68 25.63 2 29.33 10 29.41 28.68 +.27 +2.0 FT ConDis N FXD .30e .7 45.57 35.88 144 43.04 1786 43.06 41.89 +.64 +2.3 FT ConStap N FXG .75e 1.6 51.57 44.32 71 47.91 742 48.08 46.42 +.80 -1.6 FT Engy N FXN .33e 1.9 17.62 12.25 381 17.15 2075 17.16 16.52 +.24 +10.8 FT Fincl N FXO .65e 2.0 32.92 28.10 226 31.75 1889 31.83 31.19 +.42 +1.4 FT HlthCr N FXH 77.45 63.96 61 76.08 503 76.17 73.56 +1.86 +9.0 FT IndPrd N FXR .16e .4 42.74 34.52 86 39.55 538 39.67 38.72 +.45 -2.6 FT Matls N FXZ .37e .9 46.43 37.58 57 42.20 388 42.28 41.46 +.38 -3.7 FT Tech N FXL .13e .2 59.90 43.15 104 57.99 822 58.06 55.60 +1.72 +13.0 FT Utils N FXU .67e 2.5 28.28 23.46 55 26.88 1537 26.90 26.07 +.70 +3.3 FTCloudC Q SKYY .13e .2 55.46 38.88 195 54.68 893 54.72 52.83 +1.50 +19.2tFTDJGlDiv N FGD 1.42e 5.6 28.07 24.45 53 25.22 232 25.25 24.45 +.49 -4.3tFTNdqAuto Q CARZ .88e 2.4 45.00 36.65 3 37.30 69 37.30 36.65 +.13 -11.6 FT GblAg rs Q FTAG .38e 1.5 29.98 24.50 1 26.07 2 26.17 26.07 -.19 -7.4 FT GblNRs Q FTRI .45e 3.6 13.25 10.96 0 12.65 5 12.65 12.36 +.30 +2.2 FT Cybersc Q CIBR .03e .1 27.84 20.59 68 26.99 357 27.05 26.13 +.61 +16.7 FTIntlIPO Q FPXI .28e .8 39.87 31.26 1 34.62 3 34.64 34.24 -.17 -2.2 FT GlbRE N FFR .75e 1.6 47.43 41.42 2 45.88 40 46.04 44.79 +.52 +.9 FT NAEngy N EMLP .93e 3.9 25.51 21.43 376 23.57 1223 23.60 23.01 +.35 -4.0 FTSenLoan Q FTSL 1.83 3.8 48.67 47.69 105 47.87 879 47.87 47.69 +.10 -.4 FTTactHY Q HYLS 2.64 5.6 49.76 47.05 58 47.32 375 47.32 47.05 +.23 -2.6 FT GlbCmd Q FTGC .26e 21.88 19.19 32 20.44 504 20.55 20.26 -.25 -1.3tFT HiLgSh N FSD 1.20 8.2 17.25 14.42 82 14.55 419 14.59 14.42 -.07 -11.4 FT USIPO N FPX .32e .4 74.54 58.86 46 73.48 197 73.53 70.90 +2.05 +7.7 FTChnd N FNI .19e .5 43.90 34.97 43 38.61 116 38.71 37.88 +.07 -2.5 FT Dow30 n N EDOW 23.50 19.61 28 21.87 262 21.92 21.61 +.03 -1.2 FT EngCn N FLM .58e 1.0 63.91 52.97 2 55.38 24 55.38 54.54 -.53 -7.0 FT WindEn A FAN .46e 3.3 13.84 12.41 13.81 +4.2 FT Wtr N FIW .21e .4 50.09 41.72 9 49.08 125 49.10 47.74 +.97 +.8tFT IntPfd N FPF 1.95 9.0 25.10 21.40 203 21.59 510 21.64 21.40 +.14 -11.4 FT LCCore N FEX .58e 1.0 62.82 52.42 80 60.11 565 60.20 58.83 +.80 +2.7 FT LCGr N FTC .24e .4 69.06 54.43 85 66.97 234 67.08 65.23 +1.00 +9.4 FT LCVal N FTA .82e 1.5 57.69 49.07 37 53.00 178 53.10 51.91 +.68 -3.0 FT MLP&E N FEI 1.42 11.0 16.50 11.68 82 12.91 461 13.11 12.86 -16.9 FT MgdMu Q FMB 1.35 2.6 54.43 52.06 23 52.81 100 52.86 52.63 +.14 -1.3 FT MCCore N FNX .51e .7 71.16 57.71 36 69.97 106 70.03 67.87 +1.52 +6.5 FTMstrDv N FDL .79e 2.7 31.14 27.37 82 29.00 1006 29.06 28.30 +.41 -3.6 FTFutStrt N FMF 51.53 37.80 48.16 2 48.52 48.00 -.35 +1.1tFstTrMtg N FMY 1.02 7.7 14.48 13.24 2 13.26 7 13.42 13.24 -.12 -6.9 FT MultCG N FAD .20e .3 75.06 57.62 62 73.44 117 73.48 71.54 +1.28 +11.9 FT MultCV N FAB .45e .8 59.34 50.58 4 56.86 11 56.97 55.44 +.64 -.2 FTNDXEq Q QQEW .27e .4 63.55 52.67 106 62.06 305 62.11 59.94 +1.51 +7.1 FT NsdABA Q QABA .75e 1.3 58.63 45.86 19 55.90 327 56.07 54.50 +1.14 +6.6 FTSmartph Q FONE .86e 1.8 55.89 47.30 1 48.56 97 48.56 47.93 -.08 -7.0 FT MLPEn N FPL 1.26 12.2 13.49 9.57 55 10.36 343 10.44 10.22 +.09 -12.7 FT REIT N FRI .39e 1.6 24.11 20.20 95 23.76 501 23.82 22.99 +.39 +2.1 FT SCCore N FYX .38e .6 68.38 53.07 58 68.04 618 68.11 65.36 +2.01 +11.2 FTSpecFin N FGB .70 11.4 7.57 5.65 27 6.13 140 6.17 5.97 +.12 -.2 FTrVL100 N FVL .05e .2 25.04 20.82 1 23.41 7 23.41 22.75 +.39 +.1 FTrVLDv N FVD .57e 1.9 31.85 28.82 224 30.74 1575 30.82 30.06 +.46 -.4 FT EmOp N FEO 1.40 10.2 17.42 13.42 31 13.73 100 13.79 13.45 +.11 -15.9 FstUSBcsh Q FUSB .08 .7 35 14.38 10.52 0 11.43 1 11.48 11.35 -.22 -10.7 FstUtdCp Q FUNC .36 1.9 18 24.32 14.55 24 19.35 59 20.40 19.25 -1.10 +11.2 First LI s Q FLIC .60 2.4 10 33.50 23.30 32 25.35 161 25.73 24.70 +.50 -11.1tFTrSenFlt N FCT .72 5.7 13.53 12.41 57 12.73 590 12.80 12.41 -.06 -.9sFirstEngy N FE 1.44 3.9 8 36.74 28.93 2687 36.77 13037 37.00 35.82 +.86 +20.1 FsthdTech Q SVVC 15.59 7.29 33 14.91 241 15.40 14.38 +.74 +66.4sFstSvc n Q FSV .54 .7 41 77.93 62.75 23 77.56 162 77.97 75.00 +1.52 +10.9 Fiserv s Q FISV 36 76.98 59.85 1275 75.49 4510 75.67 73.54 +1.40 +15.1 Fitbit n N FIT 7.79 4.51 4284 6.86 16275 6.87 6.33 +.33 +20.1 FiveBelow Q FIVE 103.99 44.30 625 98.90 2361 99.32 96.32 +1.19 +49.1 500.com N WBAI 66 23.22 9.05 36 15.15 302 15.28 13.55 +.44 +49.9 FvPntHld n N FPH 15.45 10.25 66 11.68 781 11.76 10.98 +.43 -17.2 FivePrime Q FPRX 48.87 15.32 227 17.03 998 17.06 15.53 +1.22 -22.3 FiveStar Q FVE 1.80 1.05 12 1.45 111 1.50 1.40 -.05 -3.3 Five9 Q FIVN 39.55 19.53 301 35.72 1398 36.06 33.81 +1.15 +43.6 FlagstarB N FBC 28 40.06 29.61 198 34.76 1002 35.04 33.83 +.50 -7.1 F&C DynPf N DFP 1.92 8.0 28.36 22.78 94 24.06 233 24.09 23.45 +.60 -9.8 FlrtyPfdInc N PFD 1.08 7.9 16.34 13.19 32 13.70 67 13.80 13.45 +.16 -8.5 FlrtyPfdOp N PFO .88 8.1 13.00 10.60 20 10.84 86 10.92 10.74 +.09 -8.2 FlrtyPfdSc N FFC 1.63 8.5 22.44 18.28 100 19.27 332 19.31 18.95 +.35 -5.8 FlrtyTotR N FLC 1.63 8.5 22.51 19.07 44 19.30 135 19.50 19.24 -.21 -10.7 Flanign A BDL .25f .9 16 30.30 20.20 3 28.25 12 28.50 26.52 +.70 +19.7 Fleetcor N FLT 27 222.92 138.43 571 216.79 2152 217.95 209.13 +6.14 +12.7 Flex Ltd Q FLEX 15 19.71 12.93 1773 14.32 11196 14.37 13.66 +.21 -20.4tFlexPhm n Q FLKS 8.98 .82 253 .94 751 .99 .82 -.00 -73.1 FlexUSTilt N TILT 1.74e 1.5 118.93 100.11 4 115.60 55 115.60 112.83 +1.88 +3.3 FlxEmgTilt N TLTE 1.26e 2.4 65.59 52.56 42 53.47 128 53.61 52.81 -.43 -10.5 FlxUpstNR N GUNR .67e 2.0 35.54 28.27 466 33.92 1123 33.99 33.33 +.03 +1.9 Flx3yrTips N TDTT .39e 1.6 24.71 24.06 93 24.25 519 24.25 24.17 -.05 -.4 Flx5yrTips N TDTF .54e 2.2 25.46 24.27 48 24.69 295 24.71 24.58 -1.0 FlxCoreSl n N BNDC 28.51 23.99 6 24.24 6 24.25 24.24 +.09 -3.2 FlxGlbImp Q ESGG 101.95 85.30 1 95.36 2 95.39 93.39 +1.07 +.4 FlxUS Imp Q ESG 70.00 56.92 1 65.02 1 65.02 64.55 +.62 +2.2 FlexEMTilt N TLEH 33.14 28.29 0 28.46 6 28.68 28.46 -.46 -7.7 FlxDMTilt N TLDH 30.34 26.93 0 27.93 8 27.93 27.75 -.03 -4.3 FlxRAstAlo Q ASET 29.37 26.74 1 28.27 1 28.27 27.62 +.36 -1.7 FlxUSQLgC Q QLC 35.78 29.39 7 34.19 33 34.24 33.55 +.21 +2.5 FlxUSLgCp Q LKOR .41e 55.13 49.28 0 50.10 9 50.10 49.66 +.34 -8.5 FlxUSCpBd Q SKOR 1.24 2.5 51.61 48.59 48.88 4 48.90 48.85 -.01 -4.0 FlxDisDur Q MBSD .62e 2.7 24.42 22.98 8 23.09 11 23.09 23.04 +.06 -2.0 FlxGlbQRE N GQRE 1.33e 2.1 64.31 57.24 25 63.31 89 63.31 61.51 +.97 +.9 FlxGblInfr N NFRA .95e 2.0 49.99 44.91 13 46.77 51 46.80 45.46 +.87 -4.1 FlxDevTilt N TLTD 1.88e 2.9 73.71 62.38 17 65.05 64 65.20 63.88 +.19 -6.0 FlxIntDvDf N IQDE 1.15e 4.9 27.04 22.79 6 23.35 29 23.37 22.82 +.30 -8.5tFlxIntDvDy N IQDY 1.02e 3.9 30.65 25.73 3 26.33 31 26.37 25.73 +.23 -7.9 FlxIntlDiv N IQDF 1.01e 4.1 28.63 23.98 48 24.53 258 24.56 24.00 +.20 -8.4 FlxQDvDef N QDEF 1.19e 2.6 46.52 40.00 7 45.17 24 45.17 44.26 +.63 +2.4 FlxQDvDyn N QDYN 1.22e 2.8 47.20 39.37 0 43.84 1 43.84 43.16 +.23 -.8 FlxQualDv N QDF 1.22e 2.7 47.95 40.47 80 45.81 449 45.87 44.89 +.51 +1.7 FlxRdyAcc N RAVI 1.23 1.6 75.97 67.87 17 75.42 87 75.42 75.28 +.01 -.1 FlexSh n Q FPAY 6.56 2.62 3 3.40 18 3.55 3.16 +.21 -10.5 FlexSolu A FSI 2.10 1.33 4 1.62 12 1.69 1.60 -.07 -11.0 FlexionTh Q FLXN 32.25 19.06 328 26.13 1489 26.16 24.53 +.28 +4.4 Flexstl Q FLXS .88 2.2 57.79 34.74 12 39.96 56 40.35 38.56 +.06 -14.6 Flor&Dec n N FND 53 58.28 32.72 337 51.04 1432 51.28 48.48 +1.71 +4.8tFlotek N FTK 9.53 2.90 419 3.18 2462 3.29 2.90 -.05 -31.8 FlowrsFds N FLO .72f 3.3 23 22.82 16.80 669 21.32 3430 21.42 20.47 +.49 +10.4 Flowserve N FLS .76 1.9 48.10 37.51 695 40.59 3329 41.01 39.48 +.19 -3.7 Fluent Inc Q FLNT 6.95 2.05 150 2.50 595 2.65 2.40 +.05 -43.2 Fluidigm Q FLDM 8.38 2.52 130 6.04 503 6.19 5.70 +.08 +2.5 Fluor N FLR .84 1.7 36 62.09 37.04 803 49.05 3430 49.26 47.91 +.27 -5.0 FlushFn Q FFIC .80 3.0 19 31.45 24.59 35 26.92 142 27.12 26.14 +.82 -2.1 FlyLeasing N FLY 1.00 7.2 12 14.97 11.54 70 13.97 226 14.12 13.75 -.12 +8.2 Foamix Q FOMX 7.45 4.34 40 5.13 163 5.26 4.93 +.12 -14.6 FEMSA N FMX .74e .8 103.82 80.86 829 95.72 2677 96.75 85.77 +7.93 +1.9 Fonar Q FONR 11 33.90 21.10 15 27.55 91 27.85 26.25 +1.00 +13.1 FootLockr N FL 1.38 2.6 21 59.40 28.42 2117 52.30 9248 53.53 50.90 -.35 +11.6 FordM N F .60a 5.4 6 13.48 10.14 25638 11.06 112694 11.15 10.91 -.01 -11.4 ForeScTc n Q FSCT 37.81 21.56 355 36.00 1840 36.15 34.11 +1.74 +12.9 ForshtAut n Q FRSX 10.45 2.44 13 3.24 161 3.54 3.11 -.39 -19.6 ForestCA N FCE/A .72 3.1 18 26.30 19.24 816 23.25 4269 23.26 22.50 +.44 -3.5 Forestar N FOR 14 26.39 15.35 43 21.85 271 22.35 20.35 +1.10 -.7 FormFac Q FORM 38 18.65 11.10 397 14.40 1546 14.50 13.05 +1.10 -8.0 FormulaSy Q FORTY .68e 1.9 45.65 32.55 35.24 0 35.24 35.24 -.09 -13.1 ForrestR Q FORR .80 1.8 56 47.75 36.95 22 43.85 91 44.05 41.85 +1.90 -.8 ForsightEn N FELP .13 4.95 3.28 2 3.82 16 4.08 3.77 -.28 -12.6 Forterra n Q FRTA 58 12.30 3.02 176 9.82 614 9.94 9.31 +.09 -11.5 Fortinet Q FTNT 66.32 35.44 712 64.97 4071 65.12 61.90 +2.54 +48.7 Fortis n N FTS 1.70 5.2 38.24 30.88 200 32.49 824 32.67 31.55 +.61 -11.4 Fortive n N FTV .28 .4 81.51 62.05 921 77.22 4589 77.78 75.67 +.11 +6.7 FortressBio Q FBIO 5.54 2.79 64 3.13 288 3.38 2.97 +.15 -21.6 FortB pfA Q FBIOP 2.34 11.0 24.80 20.01 6 21.20 14 21.97 20.61 +.20 -6.8 FortTrInf n N FTAI 1.32 7.1 20.13 15.45 178 18.58 572 18.68 18.07 +.51 -6.8 FortunaSlv N FSM 24 6.08 4.03 748 5.86 2644 5.91 5.55 +.18 +12.3 FBHmSec N FBHS .80 1.5 18 73.62 52.63 947 54.55 4202 54.90 52.81 +.86 -20.3 FortySev n Q FTSV 16.49 14.62 85 15.60 334 16.18 15.58 -.40 +3.7 ForumEn N FET 17.95 10.05 439 12.50 2358 12.70 11.88 +.15 -19.6 ForwrdA Q FWRD .60 1.0 27 64.80 49.88 154 59.89 500 60.72 58.42 +.81 +4.3 Forward h Q FORD 29 4.45 1.02 231 1.72 1020 1.79 1.60 +.10 +39.8 ForwdPh Q FWP 23.12e 9.70 1.63 30 2.82 102 2.99 2.57 +.10 -23.4 Fossil Grp Q FOSL 32.17 5.50 1163 28.60 4752 28.64 25.96 +1.73 +268.1 Foster Q FSTR .16 .7 30.30 17.00 29 23.90 133 24.60 22.75 +.95 -12.0 FoundBld n N FBM 16.40 11.03 77 15.85 201 15.95 15.23 +.47 +7.2 FndtnMed Q FMI 137.20 31.70 859 136.65 2542 136.85 136.55 -.05 +100.4 FourCorP s N FCPT 1.10 4.3 20 26.96 21.28 368 25.49 1313 25.57 24.21 +.86 -.8tFourSeEd n N FEDU 3.32 64.5 8 10.45 5.07 25 5.15 85 5.75 5.02 -.27 -42.8sFoxFactory Q FOXF 38 51.60 33.20 553 52.90 1349 53.05 45.90 +6.35 +36.2 Francesca Q FRAN 41 11.53 4.51 1404 8.25 5815 8.48 7.28 +.70 +12.9 FrancoN g N FNV .96f 1.3 72 86.06 66.19 651 75.01 1812 75.54 72.09 +1.99 -6.2 FrankCov N FC 31.20 17.35 22 26.35 186 27.25 24.15 +1.80 +27.0 FrankElec Q FELE .48f 1.0 28 48.80 37.60 78 46.25 374 46.55 44.45 +1.15 +.8 FrankFn n N FSB .40p 19 42.15 30.30 138 38.45 436 39.00 37.35 +.85 +12.8 FrankLibInt N FLQH 28.16 23.58 1 24.95 1 24.95 24.70 +.03 -1.5 FrankLibEm N FLQE 35.59 29.55 8 30.20 1830 30.24 29.81 +.10 -8.6 FrankLibGl N FLQD 30.47 26.92 1 27.81 3 27.81 27.12 +.53 -4.4 FrankLbGlE N FLQG 32.51 27.68 29.81 0 29.81 29.54 +.05 -2.5 FrnL LoV n N FLLV 32.50 28.32 4 31.20 5 31.21 31.09 +.66 +3.0 FrnkLInvGr N FLCO 24.89 23.48 1 23.68 1 23.68 23.64 +.11 -4.4 FrnL IntO n N FLIO 31.52 26.84 1 28.13 1 28.16 27.91 +.26 -4.3 FrkL US Eq N FLQL 30.33 25.55 29.23 1846 29.33 29.01 -.16 +1.1 FrnkL MunO N FLMI 25.04 24.36 24.36 -2.4sFrkL US Sm N FLQS 29.54 24.17 29.54 1 29.54 29.54 +.22 +12.8 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Saturday, July 7, 2018

PAGE 56

FrkL USMid N FLQM 29.28 24.87 28.59 0 28.59 28.59 +.04 +2.1tFrankRes N BEN .92 2.9 11 47.65 31.28 2179 31.78 10341 32.02 31.28 -.27 -26.7 FrkStPrp A FSP .36f 4.0 11 11.45 7.08 202 9.11 1129 9.15 8.41 +.55 -15.2 FrkLtdDur A FTF .74 6.7 12.13 10.85 95 11.03 313 11.03 10.93 +.11 -6.8 FrkUnv N FT .47 7.0 7.36 6.55 34 6.73 146 6.74 6.66 +.05 -6.1 FranksIntl N FI .30 3.9 9.15 4.93 805 7.70 3736 7.93 7.45 -.10 +15.8 FredsInc Q FRED .24 10.6 9.26 1.30 877 2.27 3785 2.37 2.08 -.01 -44.0 FrptMcM N FCX .20 1.1 11 20.25 11.71 15249 17.51 56285 17.62 16.66 +.25 -7.6 FrghtCar lf Q RAIL .36 2.1 20.46 12.53 33 16.82 229 17.09 16.44 +.03 -1.5 FreqElec Q FEIM 10.59 7.51 1 7.96 28 8.16 7.73 -.10 -15.0 FresenMd N FMS .51e 1.0 57.94 44.88 77 49.42 381 50.42 48.05 -.93 -6.0 FDelMnt N FDP .60 1.3 19 52.64 43.02 133 45.01 413 45.26 43.99 +.46 -5.6sFreshpet Q FRPT 29.55 14.10 340 28.60 1276 30.20 26.01 +1.15 +50.9 FriedmInd A FRD .12f 1.4 10.22 5.15 61 8.74 792 9.56 8.17 +.64 +53.9 Fronteo Q FTEO 23.31 10.68 1 17.82 2 17.83 17.57 -2.48 +42.4tFrontr rs Q FTR 2.40 43.6 18.21 4.90 3031 5.51 15295 5.55 4.90 +.15 -18.5 Frontlne rs N FRO .60e 6.50 3.79 544 5.52 1944 5.81 5.51 -.32 +20.3 FuelTech Q FTEK 1.83 .71 31 .98 88 1.07 .97 -.10 -12.1 FuelCell rs Q FCEL 2.49 1.18 990 1.40 5246 1.45 1.31 +.08 -17.6 FulgentG n Q FLGT 7.04 2.73 3 4.23 12 4.48 4.02 +.09 -3.4 FulingGbl n Q FORK 6.00 2.65 16 3.45 166 3.55 2.90 +.50 -12.7 FullHseR Q FLL 4.10 2.37 64 3.35 160 3.40 3.23 +.02 -13.9 FullerHB N FUL .62f 1.1 24 58.74 46.62 283 55.40 1774 55.63 53.02 +1.72 +2.8tFultonFncl Q FULT .48 2.9 16 19.55 16.40 1164 16.65 3593 16.75 16.40 +.15 -7.0sFunko n Q FNKO 78 14.43 5.81 671 14.87 2142 15.06 12.48 +2.32 +123.6 FutFintch lf Q FTFT 8.00 1.30 86 2.06 259 2.08 1.65 +.39 -50.6 FutureFuel N FF .24a 1.7 18 16.22 11.32 35 14.43 238 14.62 13.85 +.42 +2.4 FuweiF rs Q FFHL 4.93 2.39 3 2.91 7 3.09 2.90 -1.0G -:GWilliFood Q WILC 21 7.65 5.11 2 6.80 4 7.06 6.74 -.35 -5.4 G1Thera n Q GTHX 52.76 12.04 134 45.94 512 46.91 42.68 +2.48 +131.6 GAMCO s N GBL .10f .4 32.60 23.97 14 27.42 39 27.90 26.70 +.66 -7.5sGATX N GATX 1.76f 2.3 14 76.26 56.00 206 75.32 908 76.87 72.57 +1.09 +21.2 GATX 66 N GMTA 27.00 22.81 15 25.58 27 26.01 25.58 +.07 -2.6 GCI Lb A n Q GLIBA 55.47 41.33 321 47.06 2026 47.09 44.48 +1.98 -14.0 GCI Lb pfA Q GLIBP .13e 24.67 18.40 33 24.25 68 24.60 23.90 +.29 +6.6 GCP ApT n N GCP 26 34.79 27.25 269 28.95 1194 29.00 28.05 -9.2 GDL Fund N GDL .64 7.0 10.32 9.05 18 9.18 103 9.20 9.10 -5.7 GDS Hld n Q GDS .46p 45.88 8.20 708 41.69 2569 42.00 38.54 +1.60 +85.0 GGP Inc N GGP .88 4.2 31 24.23 18.83 11082 20.84 31060 20.94 20.18 +.41 -10.9 GGP Inc pfA N GGPpA 1.59 6.6 25.72 23.55 3 24.10 14 24.18 23.85 +.19 -4.5 GMAC CpT N ALLYpA 2.03 7.7 26.90 25.46 128 26.28 625 26.35 26.11 -.02 +1.3 GMS Inc n N GMS 16 39.98 23.50 449 26.39 1925 27.25 25.70 -.70 -29.9 GNC N GNC .80 23.9 3 10.95 2.90 1442 3.35 5470 3.58 3.30 -.17 -9.2tGP Strat N GPX 24 31.25 17.45 43 18.50 218 19.00 17.45 +.90 -20.3 GSE Sy Q GVP 13 3.65 2.35 0 3.10 53 3.25 3.10 -.15 -4.6 GSI Tech Q GSIT 8.94 6.05 22 7.39 129 7.69 7.21 -.13 -7.2 GSV Cap Q GSVC 6 9.39 3.83 60 6.99 261 7.03 6.81 +.13 +28.3 GTT Comm N GTT 62.32 28.30 227 45.25 1624 45.50 42.80 +.25 -3.6 GTY TchHl Q GTYH 10.20 9.75 10.11 4 10.11 10.10 +.01 +1.8 GTY Tc un Q GTYHU 11.00 10.14 10.62 +3.0 G-III s Q GIII 26 51.20 21.65 288 43.20 1658 43.87 42.21 -1.20 +17.1 GTx Inc rs Q GTXI 23.40 5.09 80 15.45 268 15.88 15.00 +.14 +21.6 GW Pharm Q GWPH 164.76 96.42 194 141.26 1064 143.30 134.33 +1.72 +7.0tGWG Hldgs Q GWGH 10.95 7.10 0 7.65 2 7.77 7.10 -.03 -8.1 GabCvInc N GCV .48 7.5 6.68 4.91 13 6.36 95 6.64 6.24 -.16 +7.8 GabCv pfB N GCVpB 1.50 5.8 27.14 25.49 25.86 1 25.86 25.58 +.22 -2.3 GabDvInc N GDV 1.32 5.7 24.97 21.10 89 22.98 329 22.98 22.48 +.42 -1.8 GabDiv pfA N GDVpA 1.47 5.8 27.49 25.26 1 25.53 4 25.72 25.51 -.04 -2.3 GabDiv pfD N GDVpD 1.50 5.9 27.40 25.36 3 25.53 5 25.62 25.49 -.11 -3.1 GabDiv pfG N GDVpG 1.31 5.2 26.17 24.10 3 25.10 24 25.20 25.05 +.04 -1.0 GabelliET N GAB .60 9.5 6.65 5.87 354 6.30 1137 6.30 6.22 +.04 +1.8 GabllE pfD N GABpD 1.47 5.7 26.75 25.27 25.63 6 25.63 25.47 +.13 -1.8 GabllE pfG N GABpG 1.25 5.2 25.25 23.45 2 24.23 15 24.25 24.00 +.11 -1.9 Gabeli pfJ N GABpJ 26.72 24.42 0 25.47 8 25.50 25.10 +.11 -.3 GabEq pfH N GABpH 1.25 5.1 25.34 22.50 2 24.70 9 24.70 24.50 +.07 -1.7 GabGSmM N GGZ 13.61 11.73 9 12.17 32 12.21 12.02 +.05 -4.5 GabGSm pfA N GGZpA 1.36 5.4 27.63 24.16 1 25.26 2 25.28 25.25 +.12 -.9 GabGUtil A GLU 1.20 6.3 21.96 18.00 10 19.19 27 19.36 18.51 +.56 -9.9 GabGoAn n A GGO 24.74 16.18 0 19.80 2 21.21 19.80 -.69 +9.8sGabGo pfA A GGOpA 45.00 42.00 0 44.00 1 45.00 44.00 +2.50 +2.3 GabHlthW N GRX .52 5.1 10.95 9.12 41 10.29 169 10.35 9.90 +.27 -.3 GabHW rt N GRXr .40 GabHlt pfA N GRXpA 1.44 5.7 26.91 25.02 1 25.48 1 25.54 25.38 +.08 -1.3 GabHlt pfB N GRXpB 1.47 5.7 27.38 25.49 3 25.97 8 25.97 25.82 +.04 -1.4 GabMultT N GGT .88e 9.8 10.09 8.42 137 9.01 415 9.45 8.93 -.43 -2.1 GabMul pfE N GGTpE 25.30 22.97 1 23.96 4 24.05 23.91 +.01 -4.6 GabUtil N GUT .60 10.0 7.20 5.68 168 6.02 689 6.03 5.89 +.13 -15.2 GabUt pfA N GUTpA 1.41 5.5 26.50 24.89 1 25.57 3 25.78 25.57 -.03 -.1 GabUtil pfC N GUTpC 26.19 24.54 5 25.39 8 25.60 25.23 -.08 -.2tGafisa rs N GFA 12.99 5.12 10 5.58 110 5.59 5.12 +.28 -55.8 Gaiam A Q GAIA 22.75 10.35 55 20.35 211 21.25 20.10 +.10 +64.1 Gain Cap N GCAP .24 3.0 13 13.26 5.77 227 7.91 790 8.02 7.51 +.36 -20.9 Galapag n Q GLPG 121.09 72.90 117 95.84 425 96.97 90.22 +3.66 +2.2 GalectinTh Q GALT 9.49 1.28 1553 6.74 3106 7.50 6.25 +.38 +101.8 Gallaghr N AJG 1.64 2.5 25 72.77 56.20 879 66.81 3414 67.22 65.00 +1.53 +5.6 GalmedPh Q GLMD 13 27.06 3.61 203 11.39 753 12.24 11.32 -.51 +24.5 GamGldNR A GGN .84 16.4 5.77 4.80 272 5.13 1357 5.17 5.07 -.01 -1.5 GamGld pfB A GGNpB 1.25 5.4 25.30 22.50 3 23.05 17 23.11 22.85 +.01 -7.1 GamNRG&I N GNT .84 13.3 7.23 6.00 28 6.30 99 6.32 6.23 -.05 -6.1 GamNR pfA N GNTpA 1.30 5.5 26.27 22.77 2 23.57 16 23.59 23.31 +.16 -5.8 GameStop N GME 1.52 10.0 22.37 12.20 3996 15.15 13849 15.23 14.00 +.58 -15.6 Gam&Lsr n Q GLPI 2.52 7.0 20 39.32 32.51 931 36.04 3736 36.41 35.07 +.24 -2.6tGamngPtrs Q GPIC .12e 12.50 8.02 8 8.20 24 8.47 8.02 -.36 -27.0 Gannett n N GCI .64 6.2 12.38 7.94 3123 10.28 5430 10.90 9.75 -.42 -11.3 Gap N GPS .97 3.1 15 35.68 21.02 6702 31.26 19253 32.46 30.60 -1.13 -7.6 GardDnv n N GDI 38.00 20.55 1054 28.36 4886 29.16 28.24 -1.03 -16.4 Garmin Q GRMN 2.12f 3.5 20 65.96 49.80 672 61.35 2512 61.49 60.09 +.35 +3.0 GarrisnCap Q GARS 1.12 13.7 8 8.95 7.77 34 8.19 86 8.37 8.08 +.06 +1.0 Gartner N IT 42 142.16 111.57 302 137.96 1546 138.68 132.08 +5.06 +12.0 GasLogPt N GLOP 2.09f 8.7 11 25.55 21.85 42 23.90 307 24.15 23.40 +.05 -3.4 GasLPt pfA N GLOPpA 27.24 25.30 17 26.29 52 26.58 26.05 +.09 +.7 GasLog N GLOG .56 2.9 38 22.55 15.28 303 19.10 963 19.20 18.55 -14.2 GasLog pfA N GLOGpA 2.19 8.3 27.63 25.52 3 26.45 25 26.59 26.17 +.15 -.6 GastarExp A GST 1.39 .38 1610 .56 5764 .61 .51 -.01 -47.1 Gastar pfA A GSTpA 2.16 16.1 19.10 6.40 7 13.44 19 14.00 13.01 -.07 -25.0 Gastar pfB A GSTpB 2.69 18.1 22.50 8.46 7 14.89 23 15.06 13.65 +.19 -21.1 GatesInd n N GTES 29 18.72 14.60 343 16.00 1756 16.32 15.87 -.27 -11.5 GazitGlobe N GZT .37e 4.1 11.00 9.01 1 9.18 23 9.26 9.06 -.14 -12.8 GeeGroup A JOB 5.58 2.00 5 2.42 72 2.77 2.16 +.12 -12.9 Gemphire n Q GEMP 21.59 4.75 318 8.09 2820 9.90 7.65 -2.10 +1.8 GencoSh rs N GNK 20.07 8.83 262 15.47 940 16.32 14.96 -.03 +16.1 Gencor s Q GENC 42 18.45 14.85 9 16.20 38 16.34 16.00 +.05 -2.1 Generac N GNRC 19 53.78 35.51 369 53.22 1391 53.57 50.56 +1.49 +7.5 GAInv N GAM 1.15e 1.0 36.59 32.20 47 34.61 215 34.72 34.05 +.29 +.6 GAInv pfB N GAMpB 1.49 5.8 27.09 25.55 7 25.88 17 25.91 25.76 +.00 -2.7 GenDynam N GD 3.72 2.0 20 230.00 184.21 1484 188.84 6215 193.35 184.65 +3.36 -7.2 GenElec N GE .48 3.5 27.59 12.61 49509 13.85 202549 13.90 13.04 +.24 -20.7sGenFin Q GFN 14.05 4.55 174 13.75 546 14.10 13.40 +.20 +102.2 GenFin pfC Q GFNCP 8.90m 8.6 104.67 93.03 102.95 1 103.16 102.68 +.65 +2.5 GenFin 21 Q GFNSL 2.03 7.8 26.50 24.08 1 26.00 12 26.00 25.76 +.07 +3.0 GenMills N GIS 1.96 4.4 10 60.69 41.01 4302 45.04 21427 45.41 43.36 +.78 -24.0 GenMoly A GMO .51 .28 13 .41 252 .42 .40 +24.6 GenMotors N GM 1.52 3.9 46.76 34.45 7868 39.16 33208 40.00 38.70 -.24 -4.5 GMot wtB N GM/WSB 28.76 16.64 25.44 +8.7 Gensco N GCO 45.90 20.90 132 41.05 680 41.30 38.65 +1.35 +26.3 GenesWyo N GWR 28 84.40 64.31 465 83.28 1611 83.68 80.50 +1.96 +5.8 GenesisEn N GEL 2.88f 12.9 55 32.59 18.42 425 22.37 1954 22.48 21.43 +.46 +.1 GenesisHlt N GEN .24 10.1 2.86 .60 487 2.38 1793 2.45 2.20 +.09 +211.9 GeneticT rs Q GENE 2.05 .70 58 1.05 212 1.09 .93 +.06 -9.5 GenieEn n N GNE .30 5.1 7.61 3.82 111 5.90 583 5.91 4.95 +.94 +35.3 GenieE pfA N GNEpA .64 8.4 7.94 6.85 8 7.58 31 7.63 7.45 +.09 +3.2 GeniusBr n Q GNUS 4.37 2.01 12 2.43 224 2.54 2.09 +.05 -10.6 GenMark Q GNMK 12.55 3.63 179 6.80 756 6.92 6.17 +.42 +63.1 GenoceaB Q GNCA 6.78 .79 351 .83 1801 .87 .81 -.03 -28.4 Genomic Q GHDX 53.97 26.54 518 50.18 1132 50.83 49.45 -.22 +46.7 Genpact N G .30 19 34.79 27.33 603 29.53 3314 29.64 28.70 +.60 -7.0 Genprex n Q GNPX 19.45 3.84 24 7.60 92 8.06 7.50 -.06 +61.7 Gentex Q GNTX .44f 1.9 16 25.41 16.59 1139 23.26 5727 23.36 22.56 +.35 +11.0sGentherm Q THRM 46 40.80 29.50 187 40.80 1114 41.35 38.35 +1.50 +28.5 GenuPrt N GPC 2.88f 3.2 21 107.75 79.86 1353 90.74 3200 91.76 90.37 -1.05 -4.5 Genworth N GNW 3 4.92 2.66 2009 4.58 7252 4.64 4.45 +.08 +47.3 GeoGrp s N GEO 1.88 7.1 16 31.03 19.05 971 26.58 3761 27.65 26.23 -.96 +12.6 GeoPark N GPRK 21.88 7.27 327 19.90 1169 21.39 19.71 -.74 +100.8 GaPw 77 n N GPJA 26.14 23.01 17 24.93 113 24.93 24.54 +.33 -2.7 GeospcT hs Q GEOS 18.71 9.18 66 14.43 335 14.61 13.87 +.37 +11.3 Gerdau N GGB .02e .5 5.32 2.89 19202 3.94 55334 4.01 3.46 +.40 +5.9 GerABcp s Q GABC .60 1.6 20 39.02 30.75 38 36.37 235 36.56 35.74 +.52 +2.9 GerNew N GF 1.23e .4 21.49 16.53 43 18.31 112 18.41 18.03 +.07 -5.8 GeronCp Q GERN 6.68 1.74 3629 3.75 12769 3.94 3.43 +.32 +108.3 GettyRlty N GTY 1.28 4.4 16 29.89 22.68 107 28.86 404 29.14 27.67 +.69 +6.3 Gevo rs Q GEVO 24.74 3.23 773 3.98 10739 4.69 3.63 +.18 -66.3 Gibraltar Q ROCK 19 40.70 25.61 94 38.80 550 39.20 36.85 +1.30 +17.6 GigCapit n N GIG 10.22 9.60 2 9.85 3 9.85 9.83 +.01 +2.2 GigCapit rt N GIGr GigaMda rs Q GIGM 4.37 2.36 10 2.91 22 3.01 2.91 -.06 -4.3 GilatSatell Q GILT 9.30 5.22 3 9.08 26 9.21 8.88 -.11 +17.4tGildan s N GIL .45 1.6 16 34.19 27.21 408 27.57 2215 28.13 27.21 -.59 -14.6 GileadSci Q GILD 2.28 3.0 9 89.54 64.27 8489 75.21 24366 75.44 70.30 +4.37 +5.0 GlacierBc Q GBCI 1.04f 2.6 22 41.47 31.38 342 40.17 1690 40.29 38.37 +1.49 +2.0 GladstnCap Q GLAD .84 9.3 9 9.95 7.80 47 9.06 326 9.15 9.02 +.06 -1.6 Gladst24 pf Q GLADN 1.50 5.9 26.14 24.60 25.40 7 25.56 25.25 -.10 -1.7 GladstnCm Q GOOD 1.50 7.5 23.29 16.78 88 19.90 350 20.00 18.98 +.68 -5.5 GladCm pfA Q GOODP 1.94 7.4 27.25 25.25 1 26.22 6 26.54 26.07 -.09 -.8 Gladstn pfB Q GOODO 1.88 7.2 27.82 25.33 6 26.18 17 26.55 26.15 +.02 +.4 GladCm pfD Q GOODM 1.75 6.9 26.25 24.56 1 25.43 14 25.68 25.17 +.02 -1.8 GladstInv Q GAIN .80a 6.7 17 12.26 9.00 117 11.92 465 12.06 11.71 +.15 +6.8 GladInv pfB Q GAINO 1.69 6.6 25.90 25.12 8 25.46 11 25.48 25.27 +.06 +.5 GladInv pfC Q GAINN 1.63 6.4 26.98 25.08 2 25.46 6 25.46 25.35 -.20 GldsInv pf D Q GAINM 1.56 6.1 26.35 25.07 1 25.48 2 25.53 25.27 +.06 -.5 GladstLnd Q LAND .53 4.2 86 14.29 11.26 68 12.60 241 12.75 12.40 -.07 -6.2 GladLnd pfA Q LANDP 1.59 6.2 26.94 25.36 1 25.55 2 25.55 25.48 +.05 -1.2 Glatfelter N GLT .52 2.6 16 23.85 15.76 103 20.03 468 20.16 19.08 +.57 -6.0 Glaukos n N GKOS 45.00 23.08 395 42.71 1125 43.16 39.49 +2.07 +66.5 GlaxoSKln N GSK 2.89e 7.0 42.95 34.52 1866 41.02 7416 41.15 39.66 +.71 +15.6 GlenBurnie Q GLBZ .40 3.4 26 13.42 10.34 7 11.85 38 11.85 10.90 +.86 +7.2 GblBldT n Q GBT 68.05 24.03 852 44.40 4702 46.23 41.50 -.80 +12.8 GblBrCopp N BRSS .24 .7 13 36.50 27.50 50 32.55 265 32.65 31.05 +1.20 -1.7 GblEagEnt Q ENT 3.84 .87 1105 2.90 2265 3.16 2.36 +.38 +26.6 GlbIndem Q GBLI 26 49.91 32.22 12 40.00 52 40.42 36.04 +1.02 -4.8 GlbIndm 45 Q GBLIZ 1.94 7.5 26.24 25.02 3 25.99 6 25.99 25.69 +.33 +.5 GlbIndem 47 Q GBLIL 1.97 7.6 26.24 25.26 7 25.77 35 25.94 25.61 +.03 -.4 GlbMed n N GMRE .20p 9.83 6.34 86 9.05 425 9.13 8.65 +.19 +10.4 GlMed pfA N GMREpA 1.88 7.5 25.82 23.50 1 25.05 10 25.05 24.80 +.22 -1.1 GlobNetL n N GNL .94 4.4 35 22.66 15.55 494 21.44 1500 21.44 20.02 +1.01 +4.2 GlNetL pfA N GNLpA 1.81 7.2 25.97 24.06 9 25.11 30 25.75 24.84 -.07 -2.2 GlobPtrs N GLP 1.85 10.7 18.50 15.17 21 17.30 127 17.50 17.00 +.25 +3.6 GlobPay s N GPN .04 38 119.69 87.86 755 112.75 3081 113.24 110.14 +1.26 +12.5 GlSlfStor n Q SELF .26 6.3 5.15 3.92 23 4.16 44 4.45 4.07 +.01 -9.8 GlbShipLs N GSL .40 31.5 1.94 .97 39 1.27 178 1.33 1.25 -.05 +9.5 GlbShip pfB N GSLpB 2.19 8.9 25.36 20.00 2 24.55 9 24.64 24.32 +.18 +2.6 GlWatRs n Q GWRS .28 2.9 10.00 8.40 10 9.71 38 9.86 9.30 +.31 +4.0 GlbXNordic N GXF .83e 3.8 24.68 21.25 0 21.94 13 22.00 21.35 +.24 -3.3 GbXSpDvE N SDEM .63e 17.90 13.81 7 14.27 48 14.27 13.99 +.09 -12.3 GbXSpdvRE Q SRET 1.24 8.0 15.88 13.72 65 15.55 356 15.56 15.17 +.35 +.1 GbXUSRota N SCTO .12p 28.03 24.51 0 26.71 0 26.71 26.34 +.54 +1.5 GblXEffic N EFFE .16p 27.69 25.00 0 26.59 1 26.59 26.40 +.16 -.2 GblXPortgl N PGAL .36e 2.8 13.33 11.06 23 12.96 380 12.97 12.52 +.27 +9.0 GblXColum N GXG .41e 3.8 11.51 9.33 278 10.73 667 10.80 10.35 +.24 +7.1 GblXEmFtr N EMFM .40e 1.8 26.16 20.91 0 21.80 13 21.80 21.12 +.39 -9.1 GbXMLP&E N MLPX .60 4.4 14.60 11.36 179 13.50 418 13.52 13.12 +.18 -.7 GblXChMat N CHIM .24e 1.4 24.12 17.32 3 17.46 4 18.00 17.46 -1.28 -16.3tGblXArg N ARGT .09e .3 38.46 26.36 44 28.27 441 28.33 26.36 +1.30 -19.9 GblXSDvUS N DIV 1.93 7.5 25.98 23.43 131 25.59 500 25.62 24.94 +.51 GXSupInPf N SPFF .99 8.2 12.96 11.65 46 12.03 341 12.05 11.90 +.10 -1.0 GblXGuru N GURU .28e .9 32.47 26.72 3 32.04 35 32.09 31.13 +.45 +7.9 GbXGreece N GREK .13e 1.4 11.56 8.57 561 9.27 1444 9.31 9.03 +.14 -9.8 GblXChCon N CHIQ .12e .7 19.98 14.58 151 17.44 454 17.56 17.02 -.38 -6.6 GblXSocM Q SOCL 39.03 27.80 37 36.67 100 36.72 35.11 +1.10 +11.3 GblX MLP N MLPA .90e 9.8 11.14 8.14 370 9.20 1620 9.24 9.01 +.04 -6.7 GblXFertil N SOIL .25e 2.4 11.01 9.22 1 10.34 4 10.35 10.22 -.02 -1.8 GblXChiEn N CHIE .41e 3.3 13.77 10.65 12.49 16 12.49 12.11 +.03 +10.0 GblXSupDv N SDIV 1.42e 6.4 22.60 20.09 207 21.33 1046 21.33 20.65 +.36 -2.1 GlbXChiFn N CHIX .34e 2.0 21.04 15.28 24 16.69 186 16.72 16.43 -.19 -7.3 GbXSEAsia N ASEA .42e 2.7 18.44 14.97 6 15.39 25 15.40 15.15 +.12 -9.5 GblXPakist N PAK 16.55 10.75 10 10.79 89 11.04 10.75 -.28 -12.8tGblXChiInd N CHII .35e 2.6 16.58 13.30 1 13.50 7 13.94 13.30 -.40 -11.6 GblXNorway N NORW .83e 5.7 14.95 11.41 71 14.60 360 14.70 14.16 +.29 +11.2 GbXNsChiT Q QQQC .07e .2 34.11 24.78 5 29.11 23 29.39 28.51 -.49 -5.8 GblXScUS n N SCIU 32.53 28.49 4 31.83 56 31.87 31.22 +.22 +2.9 GblXScEu n N SCID 29.75 26.39 0 27.35 4 27.36 26.70 +.23 -1.3 GblXScAs n N SCIX 27.08 24.06 0 25.25 1 25.25 25.03 +.08 -2.5 GblXScJp n N SCIJ 33.72 28.85 0 29.46 6 29.65 29.42 -.64 -7.1tGbX Auto n Q DRIV 15.78 14.35 4 14.70 16 14.73 14.35 +.19 -3.8 GblX Icon ef N LOGO 16.00 GbX US pf n N PFFD 26.22 23.70 20 24.62 95 24.69 24.25 +.22 -1.0 GbXNigeria N NGE .31e 1.5 27.10 17.71 18 21.14 104 21.56 20.34 -.46 -2.6 GbX US Inf N PAVE 17.80 13.80 11 16.56 39 16.59 16.09 +.28 -1.3 GblFound n N BOSS 20.72 15.50 0 19.81 3 19.81 19.33 +.17 +14.4tGblX SupDv Q EFAS 19.06 17.05 2 17.59 6 17.59 17.05 +.50 -2.9 GblXYldco Q YLCO .51 4.3 12.89 11.36 11 11.97 108 11.97 11.76 +.32 -4.9 GblX Rob n Q BOTZ 27.42 18.41 749 21.89 3518 22.04 21.47 -.12 -7.6 GlbXCon ef Q KRMA 20.83 17.33 3 20.28 8 20.28 19.81 +.33 +4.4 GblXMilTh Q MILN 22.96 17.31 13 22.75 54 22.75 22.07 +.49 +18.1 GbX Longv Q LNGR 21.38 18.23 24 21.35 26 21.36 20.72 +.55 +9.8 GlX Intrn n Q SNSR 21.41 17.70 17 19.61 133 19.61 19.11 +.17 -1.2 GbX HlthW Q BFIT 19.30 15.68 1 18.91 1 18.91 18.78 -.01 +13.5 GblXSupdiv Q ALTY 1.25 8.3 16.00 14.06 3 15.02 17 15.02 14.81 +.24 -1.8 GlX Fintc n Q FINX 27.46 18.44 146 26.72 473 26.78 25.79 +.67 +21.7 GlbXCop rs N COPX .43e 1.8 29.34 20.67 28 23.77 116 24.10 23.40 -.35 -13.1 GlbXSilv rs N SIL 36.36 28.21 87 29.45 282 29.50 28.47 +.57 -9.8 GlbXLith rs N LIT 41.21 28.90 230 32.74 1077 32.87 32.00 +.22 -15.5 GbX Gold rs N GOEX 25.21 20.08 2 22.81 18 22.84 21.93 +.64 -2.1 GbXUran rs N URA 16.36 11.81 130 13.12 685 13.14 12.65 +.25 -12.8 GlXCatholc Q CATH 35.58 29.71 12 34.20 36 34.20 33.40 +.58 +3.9 GlblScape A GSB .06 1.5 22 5.51 3.27 8 3.92 32 3.95 3.80 +.05 +10.4 Globalstar A GSAT 2.21 .44 3771 .47 14848 .59 .45 -.02 -63.9 GlobantSA N GLOB 58 57.57 34.82 369 55.89 1254 57.37 55.31 -.90 +20.3 GlobusM rs Q GLBS 2.26 .49 294 .53 745 .56 .50 +.03 -53.5 GlobusMed N GMED 43 57.55 27.79 273 51.46 1309 52.24 49.25 +1.00 +25.2 Glowpoint A GLOW .65 .15 58 .19 990 .21 .18 -.02 -47.5 GluMobile Q GLUU 6.75 2.43 1546 6.57 4907 6.60 6.30 +.16 +80.5 GlycoMim Q GLYC 26.05 10.06 408 16.89 1389 16.94 15.45 +.76 +.6 GoDaddy n N GDDY 75.18 40.78 1036 73.78 5485 73.85 69.28 +3.18 +46.7 Gogo Q GOGO 14.76 4.50 858 4.89 3636 4.99 4.71 +.03 -56.6 GolLinhs s N GOL 14.48 4.42 497 5.76 1615 5.77 5.08 +.42 -34.2 GolLNGLtd Q GLNG .20 .7 35.54 19.32 593 29.97 3263 30.38 28.82 +.51 +.5 GolLNGPt Q GMLP 2.31 14.7 23.46 14.27 147 15.69 659 15.85 15.17 +.23 -31.2 GolrLNG pf Q GMLPP 2.19 8.6 26.70 24.22 6 25.48 42 25.48 25.11 +.35 -2.1 GoldFLtd N GFI .02e .5 4.70 3.33 2343 3.71 9327 3.72 3.50 +.14 -13.7sGoldResrc A GORO .02 .3 89 7.04 3.37 487 7.13 1546 7.15 6.51 +.54 +62.0 GoldStdV g A GSV 2.01 1.15 429 1.47 1528 1.48 1.31 +.11 -16.0 Goldcrp g N GG .24 1.7 19 15.55 11.64 3678 13.96 15187 14.19 13.46 +.25 +9.3 GoldBull n Q DNJR 8.50 4.40 15 6.49 44 6.58 5.70 +.74 +36.9 GoldenEnt Q GDEN 28 34.75 19.41 709 28.21 1829 28.80 26.38 +1.22 -13.6 GoldenMin A AUMN .65 .29 60 .31 537 .35 .30 -.03 -27.5 GoldenOc rs Q GOGL .40 4.6 9.95 5.82 103 8.73 567 8.90 8.38 +.04 +7.1 GoldStr g A GSS 6 .92 .56 301 .68 1733 .70 .66 +.00 -24.0 GldFld A GV 11 6.38 3.60 87 4.30 153 4.30 4.20 +.05 -12.2 GoldS pfJ N GSpJ 1.38 5.2 28.35 25.43 75 26.24 414 26.50 25.82 +.36 -1.0 GS BDC n N GSBD 1.80 8.3 11 23.20 18.78 256 21.58 555 21.64 20.50 +1.10 -2.7 GS ActbtInt N GSIE 32.48 27.37 95 29.54 511 29.56 28.88 +.16 -1.5 GS ActEM N GEM 39.44 30.95 99 33.22 453 33.30 32.59 +.04 -7.2 GS ActEur N GSEU .60e 33.94 29.45 3 30.96 9 30.96 30.07 +.43 -2.3 GS ActJpn N GSIY 36.02 29.67 6 32.57 11 32.58 32.26 -.42 -3.2 GS US LgC N GSEW 46.27 40.58 10 44.63 20 44.63 43.64 +.68 +2.6tGS HYBd n N GHYB 50.32 48.01 2 48.25 11 48.25 48.01 -.15 -2.6 GS CpBd n N GIGB 50.44 47.71 5 48.09 23 48.18 47.77 +.19 -4.2 GS ActLgC N GSLC 57.42 47.74 203 55.62 763 55.69 54.38 +.87 +4.2 GS 0-1Yr n N GBIL 105.09 99.91 53 100.03 528 100.07 99.96 -.09 +.1 GS Indus n N GVIP 57.97 47.74 7 56.47 40 56.56 54.98 +1.20 +6.6 GS SCap n N GSSC 48.61 39.39 2 48.10 27 48.18 46.68 +1.26 +11.1 GSCI37 N GSC 28.00 17.55 26.94 1 26.94 26.88 +.10 +12.3 GoldmanS N GS 3.20f 1.4 21 275.31 214.64 1846 221.79 7054 224.64 218.89 +1.22 -12.9 GoldS pfK N GSpK 1.59 5.8 30.09 26.86 64 27.55 211 27.72 27.19 +.33 -3.5 GoldS pfN N GSpN 28.34 25.95 41 26.81 176 26.88 26.56 +.17 -3.7 GoldS pfB N GSpB 1.55 6.0 26.90 25.20 33 25.93 81 26.71 25.93 -.67 +.2 GoldS pfC N GSpC 1.02 4.2 25.27 21.52 12 24.26 42 24.42 24.09 +.21 +6.6 GoldS pfA N GSpA .96 4.0 24.46 21.25 48 23.79 169 23.97 23.26 +.41 +5.5 GoldS pfD N GSpD 1.02 4.4 24.16 21.46 80 23.43 307 23.52 23.18 +.17 +3.7 GS MLPEn N GER .64 10.3 7.48 5.25 354 6.20 970 6.24 6.04 +.06 +.8 GS MLPInc N GMZ 1.38 15.0 10.33 7.55 72 9.19 374 9.22 8.91 +.17 +2.8 GolubCap Q GBDC 1.28a 6.9 13 19.87 17.35 117 18.65 409 18.68 18.26 +.35 +2.5 GoodTimes Q GTIM 4.05 2.25 7 3.90 30 3.90 3.65 +.15 +47.2 GoodrPet n A GDP 15.75 8.20 47 12.83 175 12.94 11.70 +.46 +17.6tGoodyear Q GT .56 2.4 8 36.52 22.73 1838 23.80 9694 24.08 22.73 +.51 -26.3 GoosehIn n Q GSHD 28.71 10.78 142 24.97 540 25.70 23.33 +.01 +58.5 GoPro Q GPRO 11.89 4.42 4042 6.94 9245 6.99 6.31 +.50 -8.3 GordPoin n Q GRAQ 9.77 9.70 100 9.75 100 9.75 9.75 +.03 +.5 GordPoi un Q GPAQU 10.35 9.97 204 10.30 204 10.30 10.30 +.05 +3.0 GorsHl A n Q GSHT 10.40 9.85 36 10.19 140 10.35 10.13 +.04 +2.5 GoresHl un Q GSHTU 11.08 10.25 10.73 +3.6 GormanR N GRC .50 1.4 31 35.88 25.06 50 35.53 192 35.83 34.06 +.53 +13.8 GovPrpIT Q GOV 1.72 10.4 27 19.60 11.87 1489 16.54 4491 16.54 15.33 +.69 -10.8 GovPrpIT46 Q GOVNI 1.47 5.8 26.37 24.28 14 25.50 57 25.61 25.46 -1.3 vjGrace N GRA .96 1.3 22 77.37 58.48 379 74.39 2395 74.66 72.52 +1.08 +6.1 Graco s N GGG .53 1.2 14 49.69 34.89 426 44.92 2146 45.58 44.46 -.30 -.7 GrahamCp N GHM .36 1.4 19 27.51 17.97 10 26.13 88 26.83 25.12 +.32 +24.8 GrahamH s N GHC 5.32f .9 22 625.45 536.90 12 584.15 55 598.08 579.25 -1.95 +4.6 Graingr N GWW 5.44f 1.8 26 322.34 155.00 432 298.93 2935 311.05 292.92 -9.47 +26.5 Grmrcy pfA N GPTpA 1.78 7.0 27.76 24.41 32 25.30 64 25.45 25.22 -.13 -6.0 GrmPrTr rs N GPT 1.50 5.5 31.26 21.12 1313 27.33 9686 27.38 27.26 +.01 +2.5 GranTrra g A GTE 3.60 1.93 688 3.39 2718 3.51 3.32 -.06 +25.6 GranaMon N GRAM .25e 7.5 5.15 2.25 37 3.34 37 3.36 3.15 -.09 +17.2sGrCanyEd Q LOPE 25 119.24 71.01 431 115.53 1771 119.24 110.83 +3.92 +29.0 GraniteC N GVA .52 .9 28 68.58 47.05 272 56.13 1001 56.98 54.44 +.47 -11.5 GranitPnt n N GPMT 1.60f 8.6 56 19.30 16.15 279 18.58 881 18.67 18.09 +.23 +4.7 GraniteRE N GRP/U 2.30 42.53 36.24 2 42.29 8 42.29 40.69 +1.52 +8.2 Gran Gld n N BAR 142.87 123.68 10 125.31 38 125.75 124.00 +.10 -3.8 GranCom n N COMB 27.39 24.80 43 25.76 490 25.82 25.46 -.33 -1.6 GranSP n N COMG 32.29 24.96 2 30.13 3 30.32 29.80 -.36 +8.8 GrphTInt n N EAF 20.75 14.44 718 18.36 2148 18.53 17.41 +.37 +18.5 GraphPkg N GPK .30 2.1 15 16.74 12.65 1779 14.55 6017 14.77 14.34 +.04 -5.8 Gravity rs Q GRVY 25 108.97 13.18 9 57.81 41 59.89 56.66 -.61 -38.8 GrayTelev N GTN 9 17.80 10.70 838 16.05 3516 16.25 15.50 +.25 -4.2 GrayTvA N GTN/A 23 15.75 9.50 0 14.85 1 14.85 14.70 +.23 +3.5 GrtAjax n N AJX 1.20 9.1 8 15.40 12.27 25 13.21 113 13.30 13.03 +.13 -4.4 GrtAjx24 n N AJXA 26.80 24.54 1 24.86 19 24.91 24.80 +.01 -2.0 GrElCp hn Q GECC 1.00 10.6 11.30 8.76 6 9.44 35 9.44 9.23 +.20 -4.1 GrElm22 n Q GECCL 1.63 6.3 25.90 24.75 1 25.69 4 25.71 25.63 +.10 +.9 GrElm25 n Q GECCM 1.69 6.8 25.05 24.10 2 25.00 5 25.00 24.82 -.05 +2.2 GrElm hn Q GEC 4.40 3.20 3 3.37 47 3.55 3.30 -.23 -16.9 GrLkDrge Q GLDD 5.70 3.60 111 5.40 460 5.45 5.05 +.15 GtPanSilv g A GPL 1.46 1.06 322 1.14 1993 1.17 1.10 -.03 -11.6 GrtSoBc Q GSBC 1.12 1.9 16 60.20 47.50 15 59.05 63 59.42 57.25 +1.85 +14.3 GrtWstBcp N GWB 1.00f 2.4 17 46.03 33.27 219 42.10 887 42.65 41.58 +.11 +5.8 GreenBncp Q GNBC .10p 17 24.40 19.10 533 21.90 949 22.05 19.55 +.30 +7.9 GreenBrick Q GRBK 13 12.50 8.90 482 9.80 1110 10.25 9.80 -13.3 GreenDot N GDOT 39 79.12 37.95 240 75.86 1410 76.42 72.84 +2.47 +25.9 GreenPlns Q GPRE .48 2.8 85 21.90 15.60 662 16.90 3329 18.35 16.60 -1.40 +.3 GrnP LP n Q GPP 1.90f 11.0 10 21.00 15.65 43 17.30 133 17.40 16.71 +.15 -7.5 Greensky n Q GSKY 27.02 19.50 379 21.36 1327 21.99 20.37 +.21 -8.6 GreenTrH n N GHG 25.10 10.75 60 18.29 342 18.52 16.53 +.20 +41.2sGreenbCos N GBX .92f 1.7 12 55.20 41.45 468 54.55 3228 55.65 52.40 +1.80 +2.3 GrCB NY s Q GCBC .39 1.1 26 38.00 22.16 1 34.50 9 35.00 34.25 +.60 +5.8 Greenhill N GHL .20 .7 29.85 13.80 353 29.80 1204 29.85 28.15 +1.40 +52.8tGreenlight Q GLRE 23.15 13.55 223 13.80 1763 14.00 13.55 -.40 -31.3 Greenpro n Q GRNQ 22.70 7.15 5 8.20 5 8.29 7.20 -1.80 -62.7 Greif A N GEF 1.68 3.2 17 65.60 47.97 138 53.12 633 53.29 51.36 +.23 -12.3 Greif B N GEF/B 2.51e 4.3 13 71.95 52.50 5 58.35 25 58.40 56.62 +.75 -15.9 GrdsmHld n Q GSUM 13.99 3.68 117 6.88 639 7.00 6.11 -.08 -24.8 Griffin Q GRIF .40f .9 35 46.50 29.70 3 44.40 13 44.90 42.50 +.41 +21.0 Griffon N GFF .28f 1.5 19 24.50 17.00 131 18.20 613 18.20 17.40 +.40 -10.6 GrifolsSA s Q GRFS .46e 2.1 25.18 19.92 1925 21.72 6247 22.05 21.36 +.22 -5.2 GrinrdSh n Q GRIN 20.50 9.55 2 15.99 3 16.05 13.56 -1.81 -5.9 Group1 N GPI 1.00 1.4 9 84.47 51.62 546 70.14 1662 71.12 61.55 +7.14 -1.2 Groupon Q GRPN 5.99 3.60 5651 4.36 24367 4.43 4.20 +.06 -14.5 GrubHub N GRUB 120.07 42.42 1388 108.30 5031 109.26 102.00 +3.39 +50.8 GAeroPac N PAC 2.78e 2.8 119.87 82.19 62 99.47 276 100.80 89.69 +6.56 -3.2 GpAeroCN Q OMAB 1.71e 3.8 20 52.51 37.45 117 45.52 354 46.05 40.48 +3.87 +9.7 GpoASur N ASR 3.31e 229.45 152.41 28 168.19 103 168.96 154.23 +9.03 -7.8 GpoAvalAc N AVAL .40 4.8 9.51 8.01 71 8.42 366 8.44 8.03 +.13 -.9tGrpoFin Q GGAL .36e 1.0 73.45 31.20 497 36.14 3781 36.54 31.20 +3.16 -45.1 GpFnSnMx N BSMX .30e 4.2 10.82 6.99 7.19 -1.6 GpoSimec A SIM 11.74 8.26 5 9.31 22 9.49 8.91 -.18 -.4 GpSuprvi n N SUPV 33.85 9.99 585 12.75 5324 13.60 10.13 +2.17 -56.5 GpTelevisa N TV 27.37 14.20 1583 19.63 8487 19.71 18.28 +.68 +5.1 GuangRy N GSH .63e 2.3 37.43 24.78 1 26.54 7 27.93 26.20 -1.58 -20.6 GuarntyBc Q GBNK .66 2.2 22 35.20 24.70 97 30.50 481 30.65 29.70 +.70 +10.3 GuarBcs n Q GNTY .56 1.7 21 37.36 28.00 13 32.99 47 33.98 32.65 +.05 +7.6sGuarFBc Q GFED .48 2.0 21 24.46 19.86 24.34 1 24.46 24.44 +.01 +9.0 Guess N GES .90 4.1 26.15 11.48 321 21.95 1814 22.21 20.99 +.55 +30.0 GuggBAB N GBAB 1.66 7.5 23.29 20.97 25 21.99 118 22.21 21.59 +.30 -3.3 Gug 25Cp n N BSJP 25.23 23.92 24.07 -3.2 GugCrdAllo N GGM 2.18 9.9 23.88 21.08 23 21.88 90 22.40 21.71 +.11 -.2 GugSPGth N RPG .59e .5 117.34 93.48 109.46 +4.4 GugMCVal N RFV .86e 1.3 73.80 59.99 65.19 -6.6 GugEMk EW N EWEM .56e 1.6 37.81 31.66 35.51 +2.2 GugSCVal N RZV .67e .9 76.68 60.09 70.78 -3.2 Gug US Lg N OVLC 31.49 28.25 29.51 -4.0 GugSCGth N RZG .56e .5 122.75 100.31 114.05 -.4 GugConStp N RHS 2.05e 1.6 138.61 119.71 126.70 -5.2 GugCnsDis N RCD 1.12e 1.1 108.68 89.16 97.66 -2.4 GugEnhEq N GPM .96 11.2 9.42 7.72 203 8.55 599 8.59 8.37 +.08 -3.9 GugShippg N SEA 1.48e 14.2 12.60 10.31 10.45 -10.0 GugIntMult N HGI .59e 3.5 18.58 16.42 16.88 -3.2 Gug BRIC N EEB .41e 1.1 42.00 31.88 37.78 +1.2 Gug 26CpBd N BSCQ 19.98 18.75 18.95 -3.8 GugHYBd23 N BSJN .15e 27.04 25.48 25.87 -1.9 GugB21HY N BSJL 1.27 5.2 25.32 24.12 24.58 -1.4 GugBlt22CB N BSCM .58e 2.8 21.72 20.62 20.69 -2.3 GugBlt19CB N BSCJ .47e 2.2 21.30 20.92 20.97 -.6sGugStrOp N GOF 2.19 9.9 22.36 18.80 115 22.16 747 22.36 22.01 +.21 +2.7 Guidewire N GWRE 96.19 67.89 480 92.59 1929 93.08 87.19 +3.81 +24.7 GulfIsland Q GIFI .04 .4 13.95 6.90 62 9.30 229 9.40 8.80 +.30 -30.7 GulfRes Q GURE 3 2.05 1.31 15 1.33 141 1.38 1.32 -.05 -9.8 GlfmOff wt A GLF/WS 3.50 .72 .79 +9.7 GlfmrkOf n A GLF 39.00 17.80 35 33.45 184 35.48 32.40 -.05 +17.4 GulfportE Q GPOR 7 15.09 8.11 3249 13.23 13012 13.24 12.31 +.66 +3.7 Gyrodyne n Q GYRO 2.50e 22.84 18.91 2 20.35 4 20.70 20.35 -.35 +1.3H -:H&E Eqp Q HEES 1.10 2.9 12 44.24 19.27 154 38.22 627 39.05 36.69 +.61 -6.0 HCA Hldg N HCA .35p 16 108.85 71.18 1238 105.22 5427 105.48 101.30 +2.62 +19.8 HCI Grp N HCI 1.50 3.6 49.12 27.11 59 41.78 191 42.27 41.18 +.21 +39.7 HCP Inc N HCP 1.48 5.6 15 32.65 21.48 4464 26.24 13630 26.48 25.32 +.42 +.6 HD Supply Q HDS 12 44.63 28.97 1248 43.29 5954 43.98 42.44 +.40 +8.1 HDFC Bk N HDB .37e .3 110.77 87.10 483 106.22 1654 106.55 103.31 +1.20 +4.5 HECO pfU N HEpU 1.62 6.2 28.45 25.05 26.00 3 26.42 26.00 +.09 -1.7 HFF Inc N HF 1.80e 15 51.74 32.99 224 34.62 639 35.21 33.92 +.27 -28.8 HL Acq un Q HCCHU 10.09 10.05 1 10.08 72 10.08 10.05 +.02 +.1 HMG A HMG 16.33 8.94 4 14.78 10 14.99 14.00 +.98 +18.3sHMN Fn Q HMNF 18 20.25 16.61 0 20.00 2 20.25 20.00 -.10 +4.7 HMS Hldgs Q HMSY 44 23.62 11.01 615 23.08 1679 23.32 21.46 +1.46 +36.2 HNI Corp N HNI 1.18f 3.0 19 43.42 31.16 123 39.03 561 39.48 36.28 +1.83 +1.2 HP Inc N HPQ .56f 2.4 9 24.75 17.10 5375 23.01 23000 23.22 22.38 +.32 +9.5 HRG Grp N HRG 19.19 9.42 598 13.92 3312 13.99 12.84 +.83 -17.9tHSBC N HSBC 1.50e 3.2 55.89 46.23 1051 47.14 4993 47.26 46.23 -8.7 HSBC prA N HSBCpA 1.55 5.9 26.74 25.52 124 26.33 381 26.62 26.25 -.25 +2.0 HTG Mol h Q HTGM 5.83 1.59 273 3.29 1403 3.47 3.21 +.03 +62.1 HV Bcp n Q HVBC .50e 18.50 13.75 0 14.66 2 14.97 14.66 -.16 -3.6 HabitRest Q HABT 65 17.45 8.10 566 11.00 1331 11.20 9.90 +1.00 +15.2 HackettGp Q HCKT .34f 2.1 20 19.24 13.24 40 16.55 191 16.69 15.40 +.48 +5.3 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Saturday, July 7, 2018

PAGE 57

Haemonet N HAE 86 96.84 38.47 853 93.01 2419 93.34 88.78 +3.33 +60.1 Hailiang n Q HLG 88.92 8.55 37 80.21 155 81.90 78.92 -1.89 +77.5 HainCels lf Q HAIN 45.61 25.41 550 30.64 3033 30.71 29.21 +.84 -27.7 HalconRs n N HK 9.07 3.91 2424 4.14 17689 4.34 3.96 -.25 -45.3 HalladorE Q HNRG .16 2.5 7 8.40 4.79 205 6.28 333 7.46 6.25 -.86 +3.1 Hallibrtn N HAL .72 1.6 57.86 38.18 5635 44.93 23342 45.19 43.94 -.13 -8.1 HallmkFn Q HALL 11.83 8.62 15 9.81 116 9.93 9.49 -.17 -5.9 Halozyme Q HALO 38 21.48 11.41 399 17.25 2083 17.46 16.47 +.38 -14.9 HamiltnBc Q HBK 16.20 14.00 15.70 0 15.50 15.50 +1.9 HamBchBr N HBB .34 1.1 41.00 20.97 53 30.50 152 31.30 27.51 +1.45 +18.7 HamilLa n Q HLNE .85f 1.7 55 52.00 21.36 87 49.35 469 49.96 47.65 +1.38 +39.4 HancJaf n Q HJLI 5.64 3.05 70 3.40 196 3.88 3.21 -.35 -35.1 HancFinOp N BTO 1.48 3.9 41.00 31.24 22 37.62 109 37.79 37.07 +.41 -4.3 HanJS N JHS .87e 6.5 15.12 12.97 11 13.36 93 13.47 13.35 -.04 -10.0 HanJI N JHI 1.45e 9.1 18.85 15.85 38 16.02 153 16.03 15.90 +.06 -8.5 HanPrmDv N PDT 1.08a 6.4 17.33 14.50 110 16.83 414 16.83 16.39 +.38 -1.8 HanPfEq N HPI 1.68 7.6 22.58 19.73 25 22.11 166 22.20 21.76 +.33 +3.2 HanPfd2 N HPF 1.68 7.8 22.71 19.39 18 21.63 97 21.63 21.32 +.30 +.7 HanPfd3 N HPS 1.47 7.8 19.48 16.80 54 18.80 214 18.83 18.61 +.16 +.3 HanTxAdv N HTD 1.45 6.1 26.23 21.00 46 23.76 249 23.79 23.21 +.39 -3.6 HancWhit Q HWC .96 2.0 17 56.40 41.05 330 47.90 1689 48.15 46.05 +1.25 -3.2 HancWht 45 Q HWCPL 1.49 5.8 26.73 25.00 2 25.84 17 25.95 25.49 +.44 -.9 Hanesbds s N HBI .60 2.7 11 25.73 16.38 5051 22.32 16427 22.38 21.63 +.30 +6.7 HanmiFin Q HAFC .96 3.3 16 33.10 25.45 138 28.95 494 29.30 28.15 +.60 -4.6 HannArms N HASI 1.32 6.7 36 25.28 17.33 602 19.68 1399 19.93 19.32 +.26 -18.2 HanoverIns N THG 2.16 1.8 66 123.43 87.49 132 121.94 566 122.23 118.54 +2.38 +12.8 HanovIns53 N THGA 1.59 6.2 26.00 25.02 5 25.73 24 25.74 25.53 +.14 +1.6tHanwha rs Q HQCL 14 9.50 5.43 19 5.69 254 6.53 5.40 -.77 -18.9 HarbrOne n Q HONE 61 20.19 15.92 29 18.83 160 19.34 18.79 -.11 -1.7 HarleyD N HOG 1.48 3.5 13 56.50 39.34 1398 42.39 7973 43.38 41.52 +.31 -16.7 Harmonic Q HLIT 5.35 2.80 73 4.25 877 4.45 4.15 +1.2 HarmonyG N HMY .05 2.53 1.52 3694 1.71 13619 1.72 1.59 +.15 -8.6 HarrisCorp N HRS 2.28 1.6 25 170.54 109.08 507 144.30 2362 147.03 142.95 -.24 +1.9 Harsco N HSC .20m .9 56 26.75 15.05 355 21.95 1912 22.50 21.40 -.15 +17.7 HarteHk rs N HHS 12.16 7.27 0 10.89 5 11.31 10.85 -.21 HartfFn42 N HGH 1.97 6.6 31.65 28.57 56 30.00 174 30.29 29.14 +.90 +2.5 HartfdFn N HIG 1.00 1.9 18 59.20 49.67 1081 51.85 4822 52.15 50.47 +.72 -7.9 HrvrdBio Q HBIO 6.15 2.35 138 5.55 329 5.55 5.15 +.20 +68.2 HarvCapCr Q HCAP 1.14a 10.7 7 14.09 9.90 17 10.62 51 10.74 10.46 +.06 -3.1 HarvCr22 n Q HCAPZ 1.53 6.0 27.50 24.89 3 25.39 4 25.43 25.35 -.2 Hasbro Q HAS 2.52f 2.6 57 116.20 79.00 1142 96.05 6715 96.26 91.70 +3.74 +5.7 Haverty N HVT .72 3.3 22 27.23 17.70 69 21.70 312 21.85 21.20 +.10 -4.2 HawaiiEl N HE 1.24 3.4 25 38.72 31.71 515 36.13 1964 36.16 34.14 +1.83 -.1 HawHold Q HA .48 1.3 5 48.65 32.40 245 36.35 1499 36.55 35.10 +.40 -8.8 Hawkins Q HWKN .88 2.4 19 47.90 30.55 22 36.85 114 37.35 34.90 +1.50 +4.7 HawthornB Q HWBK .40f 1.8 17 22.23 17.38 37 21.75 49 22.05 21.75 -.15 +9.0 HaymkAc n Q HYAC 9.85 9.50 9.80 2 9.80 9.70 +.04 +2.5 HaymkA un Q HYACU 10.25 9.88 0 10.18 0 10.18 10.18 +.07 +2.8 HaynesIntl Q HAYN .88 2.3 45.14 28.97 34 38.45 182 38.75 36.48 +1.71 +20.0 Hc2 Hldgs N HCHC 1.29 7.79 4.30 100 5.79 479 6.00 5.73 -.06 -2.7 HlthCSvc Q HCSG .77f 1.8 56.20 35.04 788 43.52 2870 44.19 42.61 +.33 -17.5 HlthInsInn Q HIIQ 26 37.38 12.65 223 34.50 1039 35.15 31.85 +2.15 +38.3 HlthcrRlty N HR 1.20 4.1 47 34.71 26.09 870 29.57 4503 29.76 28.29 +.49 -7.9 HlthcreTr N HTA 1.22 4.5 53 31.87 24.06 928 27.36 4558 27.52 26.24 +.71 -8.9 HealthEqty Q HQY 95 82.04 40.21 354 78.55 1710 79.34 74.05 +3.45 +68.3 HlthStrm Q HSTM 1.00e 75 29.16 21.15 236 28.59 963 28.67 27.06 +1.28 +23.4 HrtlndEx Q HTLD .08 .4 20 25.22 17.38 271 19.44 1106 19.55 18.51 +.89 -16.7 HeartFn Q HTLF .52a .9 19 58.05 42.10 103 56.75 402 56.95 54.80 +1.90 +5.8 HeatBio rs Q HTBX 7.89 1.09 577 2.01 1197 2.22 1.98 -.14 -47.5 HebronTc n Q HEBT 4.05 1.45 60 1.91 251 2.16 1.91 -.07 -27.4 HeclaM N HL .01e .3 5.58 3.25 2643 3.73 10245 3.73 3.41 +.25 -6.0 HeclaM pfB N HLpB 3.50 6.5 61.99 51.27 53.75 0 53.75 53.03 +1.00 +1.4 Heico s N HEI .13 97.32 58.64 199 72.38 1082 73.92 71.94 -.55 Heico A s N HEI/A 47 79.00 50.76 246 60.75 655 62.15 59.85 -.20 HeidrkStr Q HSII .52 1.5 39.73 17.90 42 35.75 409 36.65 34.80 +.75 +45.6sHelenTroy Q HELE 17 102.88 81.10 475 101.95 1261 103.20 95.90 +3.50 +5.8 HeliMAn h Q HMNY 38.86 .18 35948 .19 138836 .29 .18 -.13 -97.1 Helius Med n Q HSDT 13.20 7.47 48 9.12 149 10.08 9.05 -.40 +16.8 HelixEn N HLX 3 8.87 5.07 753 8.01 6042 8.32 7.87 -.32 +6.2 HelmPayne N HP 2.80f 4.3 75.02 42.16 1124 65.46 4378 65.67 61.92 +1.70 +1.3 HemisMda Q HMTV 13.95 10.50 34 13.10 131 13.20 12.33 +13.4 Hemisphrx rs A HEB .74 .28 200 .30 902 .32 .30 -.02 -12.4 HennesAd s Q HNNA .40 2.3 8 20.00 14.29 3 17.42 11 17.62 17.19 +.07 +5.3 HennCap n A HCAC 11.00 8.97 405 10.13 508 10.15 10.13 -.01 +3.4 HennCap un A HCAC/U 11.53 10.05 4 11.29 4 11.31 11.15 +.14 +8.9 HSchein s Q HSIC 29 93.14 62.56 985 75.80 4302 76.36 72.09 +3.16 +8.5 Herbalif s N HLF 23 56.75 30.36 1589 53.55 4676 53.99 52.84 -.17 HercHld n N HRI 72.99 35.89 89 57.05 564 57.86 54.09 +.71 -8.9 HercTGC N HTGC 1.24 9.6 13 13.97 11.55 326 12.88 1340 12.92 12.56 +.23 -1.8 HercTG 24 N HTGX 1.56 6.2 25.82 25.01 3 25.34 13 25.42 25.30 +.07 -1.1 HrtgeCo Q HTBK .44 2.6 20 18.10 12.76 116 17.12 778 17.41 16.94 +.13 +11.7sHrtgeFn Q HFWA .60 1.7 25 35.90 25.25 208 35.60 1629 35.93 34.45 +.75 +15.6 HeritageIns N HRTG .24 1.4 57 19.15 8.85 77 16.63 264 16.96 16.45 -.04 -7.7 HeritCryst Q HCCI 29 25.20 15.50 21 20.15 191 20.55 19.95 +.05 -7.4 HernTher h Q HRTX 42.90 12.70 753 40.85 2723 41.00 37.50 +2.00 +125.7 Hersha pfC N HTpC 1.72 6.9 26.28 23.82 1 24.84 4 25.01 24.58 +.14 -1.2sHersha rs N HT 1.12 5.0 16 22.10 16.60 219 22.38 1124 22.41 21.02 +.93 +28.6 Hersha pfD N HTpD 1.63 6.8 25.94 22.61 10 24.05 52 24.24 23.68 +.07 -2.5 Hersha pfE N HTpE 26.40 22.66 3 24.25 18 24.49 23.81 +.24 -2.0 Hershey N HSY 2.62 2.7 21 115.82 89.10 1259 95.55 4290 96.30 91.78 +2.49 -15.8 HertzGl N HTZ 27.27 10.72 3028 16.27 10770 16.63 14.71 +.93 -26.4 HerzfldCrb Q CUBA .12e 7.54 6.55 8 6.66 50 6.66 6.56 +.06 -6.9 HeskaCorp Q HSKA 65 115.00 56.59 32 106.12 108 110.50 102.69 +2.33 +32.3 Hess N HES 1.00 1.5 68.40 37.25 2139 67.55 16202 67.89 64.44 +.66 +42.3 Hess pfA N HESpA 76.73 48.24 36 75.92 101 76.20 72.94 +.56 +31.2 HessMidP n N HESM 1.33f 6.7 19 23.34 18.32 34 20.02 155 20.50 19.60 +.32 +1.1 HP Ent n N HPE .56f 3.7 12 19.48 12.72 5527 14.98 27438 15.05 14.46 +.37 +4.3 Hexcel N HXL .50 .7 24 73.42 50.50 369 67.03 1483 69.44 65.67 +.65 +8.4 Hexindai n Q HX 17.00 8.06 32 9.67 138 10.04 9.52 -.39 -12.5 Hi-Crush N HCLP 1.05e 8.7 13 14.85 7.25 1127 12.10 3605 12.10 11.30 +.30 +13.1 Hibbett Q HIBB 12 29.50 9.40 334 23.10 1799 24.10 22.50 +.20 +13.2 HighPtRs N HPR 7.60 2.66 1185 6.28 3517 6.29 5.84 +.20 +22.4 HighlFlR n N HFRO 16.60 15.00 41 15.56 382 15.64 15.39 -.06 +.4tHighSenLn Q SNLN .79 4.3 18.41 18.04 94 18.14 474 18.14 18.04 +.05 -.3 HighpwrInt Q HPJ 4 5.90 2.75 6 3.00 120 3.10 2.85 -.10 -18.9 HghwyH Q HIHO .32e 6.6 6.55 3.30 20 4.82 32 4.90 4.55 +.20 +14.9 HighwdPrp N HIW 1.85 3.6 22 53.34 41.34 593 51.71 2257 52.00 49.81 +.98 +1.6 Hill Intl N HIL 6.08 4.25 80 6.00 315 6.03 5.80 +.10 +10.1 Hill-Rom N HRC .80 .9 23 94.63 71.91 243 88.93 1172 89.25 86.18 +1.59 +5.5 HillenInc N HI .83 1.7 23 49.35 34.65 125 48.05 595 48.42 46.70 +.90 +7.5 HillmCT pf A HLMp 2.90 9.4 36.95 26.41 2 30.80 10 31.00 30.20 +.33 -10.3 HilltopH N HTH .28 1.2 12 28.32 21.47 279 22.42 915 22.58 21.53 +.35 -11.5 HilGrVa n N HGV 47.75 32.20 1932 34.41 5572 34.88 33.56 -.29 -18.0 Hilton N HLT .60 .7 40 88.11 60.54 2276 80.56 10584 81.00 77.52 +1.40 +.9 HimaxTch Q HIMX .10e 1.4 50 13.95 5.97 1124 7.24 4259 7.48 7.18 -.22 -30.5 HingmSv Q HIFS 1.40f .6 19 242.00 174.47 8 216.50 10 219.00 213.84 -2.85 +4.6 Histogenics Q HSGX 3.35 1.60 55 2.48 126 2.61 2.44 -.02 +21.0 HoeghLP N HMLP 1.72 9.4 11 20.00 15.33 90 18.30 283 18.45 17.95 +.35 -1.9 Hoegh pfA N HMLPpA 2.19 8.6 27.42 25.02 53 25.57 153 25.72 25.50 +.07 -5.0 HollyEngy N HEP 2.62f 9.3 13 36.05 26.09 92 28.28 376 28.59 27.85 +.02 -13.0 HollyFront N HFC 1.32 1.9 17 83.28 25.97 2207 68.60 10997 69.95 65.77 +.17 +33.9 Hollysys Q HOLI .12e .5 10 28.35 15.84 161 22.18 1133 22.27 21.37 +.04 -.4 Hologic Q HOLX 45.61 35.10 1639 41.09 7245 41.27 38.83 +1.34 -3.9 HomeBLA Q HBCP .68f 1.4 22 48.47 34.12 26 47.90 87 47.99 46.21 +1.35 +10.8 HomeBcs s Q HOMB .44 1.9 23 25.90 20.82 526 23.04 2433 23.14 22.43 +.48 -.9 HomeDp N HD 4.12 2.1 25 207.61 144.25 2552 194.48 11434 195.71 192.12 -.62 +2.6 HmFdB LA Q HFBL .48 1.5 19 32.90 24.83 31.05 2 31.80 31.05 -.40 +10.4 HomeStreet Q HMST 23 32.60 24.00 103 27.95 615 28.10 26.80 +1.00 -3.5 HometBk n Q HMTA .04p 15.79 10.60 1 14.10 4 14.57 14.00 +.04 +26.2 HomeTrBc Q HTBI 28 29.60 21.40 18 28.65 85 28.95 28.10 +.50 +11.3 HomolMd n Q FIXX 24.40 16.12 102 21.40 479 22.07 19.90 +1.00 +14.7 Honda N HMC .84e 2.9 37.29 27.05 473 29.19 1701 29.25 28.77 -.08 -14.3 HonwllIntl N HON 2.98 2.0 64 165.13 133.20 1890 145.72 7472 146.62 143.01 +1.67 -5.0 HookerFu Q HOFT .56 1.2 18 52.75 35.90 26 48.25 171 48.40 46.25 +1.35 +13.7 HopeBcp Q HOPE .52 2.8 16 19.86 15.10 335 18.36 1614 18.43 17.75 +.53 +.6 HopFedBc Q HFBC .28f 1.8 21 16.69 13.51 2 15.64 14 16.63 15.47 -.87 +10.9 HorMan N HMN 1.14 2.5 28 47.65 33.85 66 46.45 344 46.80 44.30 +1.85 +5.3 HorizBcp s Q HBNC .40 1.9 19 22.13 16.67 52 20.88 273 21.04 20.51 +.29 +12.7 HorizGbl n N HZN 34 19.26 5.13 260 7.07 1360 7.14 5.87 +1.11 -49.6 HorizPhm Q HZNP 18.23 11.17 993 17.00 4925 17.09 16.11 +.44 +16.4 HorizTFn Q HRZN 1.20 11.4 10 11.88 9.66 94 10.53 358 10.64 10.10 +.45 -6.1 HorizFn22 n N HTFA 26.00 25.26 25.48 9 25.62 25.41 +.03 +.3 Hor OEXcc Q QYLD 2.26e 9.2 25.50 22.67 66 24.50 417 24.52 23.87 +.46 -.1 HorzDAX Q DAX .60m 2.1 34.00 28.07 4 29.22 15 29.25 28.32 +.51 -7.5 HorzSPCvC N HSPX 2.52e 3.8 52.96 46.37 1 50.42 6 50.42 49.45 +.41 +.2 HorGKWld N KLDW 35.73 30.14 19 33.97 56 33.98 33.33 +.10 +1.5tHorz Saba n N CEFS 23.00 19.87 4 20.00 37 20.09 19.87 -.03 -6.6 HrzProSp n N FANZ 23.37 19.92 0 23.22 3 23.22 22.78 +.28 +4.2 Hormel s N HRL .75 2.0 23 38.00 29.75 1888 37.15 9265 37.45 36.43 -.06 +2.1sHornbeck N HOS 4.87 2.07 673 4.71 1636 4.90 3.83 +.75 +51.4 Hortonwks Q HDP 22.00 12.09 696 19.31 2391 19.36 17.97 +1.09 -4.0 HospPT Q HPT 2.12f 7.3 11 31.27 23.83 1783 28.93 4589 29.04 28.00 +.32 -3.1 HostHotls N HST 1.00a 4.7 18 22.47 17.26 4153 21.32 21572 21.34 20.71 +.25 +7.4 HostessBr n Q TWNK 26 16.55 11.00 416 14.11 2604 14.29 13.56 +.51 -4.7 HoughMH Q HMHC 12.55 6.20 356 8.30 1367 8.35 7.50 +.65 -10.8 HoulihnL n N HLI 1.08 2.1 20 52.86 34.41 200 50.88 815 51.77 50.00 -.34 +12.0 HstnAEn A HUSA .94 .22 633 .26 6374 .33 .25 -.05 -21.5 HoustWC Q HWCC .12m 1.4 9.32 4.70 12 8.55 96 8.55 8.40 +.05 +18.8 HovnEn pf A Q HOVNP 8.47 5.50 0 6.28 0 6.28 6.07 +.19 -16.3 HovnanE N HOV 3.41 1.55 501 1.74 2219 1.76 1.58 +.11 -48.1 HowardBcp Q HBMD 29 24.20 16.70 18 18.20 113 19.00 17.90 +.20 -17.3 HHughes N HHC 29 140.38 114.28 166 138.50 796 138.77 131.94 +6.00 +5.5 HuanPwr N HNP 2.45e 9.1 30.60 23.64 50 26.92 224 27.34 25.80 +.67 +7.7 HuazhuGr Q HTHT 34 49.60 19.13 2395 42.12 6364 42.41 39.60 +.13 +16.7 HubGroup Q HUBG 28 54.46 33.18 218 50.55 962 51.10 47.00 +.75 +5.5 Hubbell N HUBB 3.08 2.8 21 149.03 100.55 272 108.57 1730 110.74 104.17 +2.83 -19.8 HubSpot N HUBS 143.00 63.00 522 130.00 1440 131.80 124.25 +4.60 +47.1 HudBayM g N HBM .02 8 10.25 5.25 437 5.35 1320 5.60 5.30 -.25 -39.2 HudsonGbl Q HSON .20 12.1 2.44 1.26 20 1.65 59 1.80 1.63 +.03 -26.7 HudsPacP N HPP 1.00 2.8 29 36.06 28.25 476 35.67 2241 35.69 34.63 +.24 +4.1 HudsonTc Q HDSN 36 10.40 1.93 419 2.17 1392 2.18 1.98 +.16 -64.3 HugotnR N HGT .09e 13.6 2 1.95 .55 82 .66 327 .69 .63 +.01 -52.9sHumana N HUM 2.00f .6 26 309.19 229.84 646 309.02 1916 309.51 293.58 +11.39 +24.6 HuntCoFn N HCFT .40m 11.4 5 4.98 2.55 27 3.46 262 3.50 3.39 +.05 -13.5 HuntJB Q JBHT .96 .8 19 131.74 88.83 433 122.04 2200 123.30 119.59 +.49 +6.1 HuntBncsh Q HBAN .44 3.0 16 16.60 12.14 5339 14.87 27962 14.97 14.63 +.11 +2.1 HuntBcs pf Q HBANO 1.56 5.8 28.68 25.75 29 26.93 118 27.12 26.10 +.81 -4.3 HuntB pfC Q HBANN 1.47 5.7 26.85 24.76 4 25.99 12 26.01 25.75 +.36 -.2 HuntgUSEq N HUSE 1.86e .6 41.12 37.35 14 40.62 2950 40.65 39.70 +.61 +5.9 HuntgtnEco N HECO .47e .2 44.87 39.67 4 42.23 4 42.23 42.04 +.71 +1.3 Str 7handl n Q HNDL 25.98 23.65 3 24.07 67 24.62 23.87 +.08 -4.0 HuntgtnIng N HII 2.88 1.3 20 276.69 185.92 164 217.64 1065 219.48 213.42 +.85 -7.7 Huntsmn N HUN .65 2.2 11 36.09 24.51 1817 29.95 7310 30.09 28.61 +.75 -10.0 Hurco Q HURC .44 1.0 18 50.50 32.75 9 45.35 66 46.55 43.80 +.60 +7.7 HuronCon Q HURN 43.70 29.53 67 42.35 403 42.95 40.65 +1.45 +4.7 HutChMd n Q HCM 42.25 21.44 41 30.62 193 30.82 29.49 +.48 -22.3tHuttigBld Q HBP 7.75 4.43 37 4.69 216 4.84 4.43 -.06 -29.5 Huya n N HUYA 50.82 15.25 6370 28.54 22335 33.25 28.40 -4.35 +77.7 Hyatt N H .60 .7 38 84.89 54.38 913 80.10 2915 80.78 76.13 +2.95 +8.9 Hydrognc Q HYGS 12.00 6.75 5 7.35 72 7.65 7.25 -.15 -33.8 HyreCar n Q HYRE 6.50 4.65 213 4.70 1467 5.69 4.68 -.35 -7.8 HysterYale N HY 1.21 1.8 17 93.90 62.62 40 65.54 114 66.26 63.60 +1.29 -23.0I -:I-AMCap n Q IAM 11.94 9.75 0 10.80 4 10.80 10.05 -.01 +9.4 I-AMCap rt Q IAMXR .51 .21 .35 2 .35 .34 -.03 +16.0 i3 Vert n Q IIIV 19.50 13.79 86 15.60 324 15.76 14.42 +.38 -15.0 IAC Inter Q IAC 1.36 .9 58 166.64 98.91 325 155.50 1579 156.48 150.13 +3.01 +27.2 IAMGld g N IAG 1.52f 25.0 7.25 4.80 2436 6.08 9012 6.10 5.75 +.27 +4.3tICAD Q ICAD 4.89 2.91 122 3.04 371 3.13 2.91 -.01 -11.6 ICC Hld n Q ICCH 76 18.00 14.54 0 15.99 0 -1.7 ICF Intl Q ICFI .56 .8 22 76.13 41.10 34 73.05 264 73.75 70.80 +2.00 +39.1 ICICI Bk N IBN .16e 2.0 11.26 7.75 6741 8.01 21757 8.13 7.89 -.02 -17.7 ICU Med Q ICUI 313.20 164.00 109 295.30 648 295.90 287.05 +1.65 +36.7 IClickInt n Q ICLK 11.40 5.03 157 6.40 505 6.47 6.05 +.05 -29.3 ID Syst Q IDSY 8.05 5.37 4 6.09 17 6.20 5.94 -.10 -12.2 IdexxLab s Q IDXX 68 229.01 146.09 346 225.53 1374 225.94 215.28 +7.59 +44.2 IDT Cp N IDT 1.00f 17.8 16.48 4.87 148 5.63 808 5.86 5.36 +.01 -46.9 IEC Elec A IEC 6.80 3.42 170 6.35 1065 6.50 5.50 +.52 +54.1 IES Hldgs Q IESC 25 19.35 14.05 22 17.30 69 17.30 16.60 +.55 +.3sIF Bancp Q IROQ .20f .8 29 24.65 19.10 0 24.77 1 24.77 23.94 +.87 +26.0 tIFresh n Q IFMK 18.00 4.56 11 5.34 33 5.78 4.56 +.14 -58.9 IHS Mark Q INFO 30 53.05 42.40 1507 52.65 7372 52.85 50.12 +1.06 +16.6 II-VI Q IIVI 27 53.08 34.00 515 42.05 2633 43.15 40.65 -1.40 -10.4 ILG Inc Q ILG .70 2.1 39 35.00 24.38 777 33.78 4633 34.13 32.85 +.75 +18.6 IMV Inc n Q IMV 7.21 4.80 1 5.00 12 5.15 4.95 -.08 -27.3 ING N ING .14e .9 20.58 14.14 1680 14.75 7368 14.81 14.24 +.43 -20.1 ING 6.125 N ISG 1.53 5.9 26.37 25.20 32 25.99 156 26.01 25.57 +.37 +1.8sING 6.375 N ISF 1.59 6.0 26.39 25.40 68 26.40 215 26.40 26.06 +.34 +2.7 INTLFCStn Q INTL 17 53.57 33.11 61 51.86 275 52.21 50.87 +.15 +21.9 ION Geo rs N IO 32.45 3.20 191 25.35 815 26.85 23.60 +1.05 +28.4 IPG Photon Q IPGP 35 264.11 144.71 325 225.27 1580 225.54 215.51 +4.64 +5.2 iPass Q IPAS 1.36 .25 130 .34 581 .35 .32 -.01 -34.6 iPicEnt n Q IPIC 17.00 6.75 30 8.53 48 9.41 7.66 +.48 -43.7 IQ HdgMult N QAI 33.13 29.31 79 30.53 381 30.53 30.26 +.14 +.3 IQ Hedge N MCRO 27.20 25.64 1 26.22 1 26.22 26.07 +.08 -1.2 IQ HdgLgS N QLS 24.53 20.86 21.84 2 21.88 21.77 -.11 -.3 IQ US Lg n Q CLRG .08e 27.80 24.16 6 25.07 39 25.07 24.70 +.05 -.9 IQ Ch SC n N CSML 29.96 23.89 34 29.35 231 29.42 28.48 +.74 +4.6 IQ HdgEv N QED 22.00 20.76 0 21.32 7 21.32 21.08 +.13 +2.0 IQ HiYlVl n N HYLV 25.58 22.89 0 24.05 7 24.05 23.91 -.06 -4.4 IQ CorePl n N AGGP 20.27 18.67 133 19.18 587 19.20 19.09 +.10 -3.9 IQ CoreBd n N AGGE 19.86 18.22 18.73 3 18.73 18.66 +.06 -4.3 IQ GTAA N QGTA 25.44 22.97 2 23.81 12 23.81 23.44 +.08 -2.5 IQ 50HJpn N HFXJ 23.96 19.89 21.03 1 21.03 20.98 -.43 -6.8 IQ 50HgEur N HFXE 21.45 19.05 0 19.71 7 19.71 19.18 +.31 -3.1 IQ 50HIntl N HFXI 22.80 20.00 22 20.92 71 20.95 20.52 +.01 -3.4 IQ RealRtn N CPI 27.90 27.17 1 27.82 26 27.83 27.62 +.09 +1.5 IQUSReSC N ROOF 1.43e 5.3 27.77 22.60 10 27.09 137 27.15 26.12 +.54 +2.9 IQMrgArb N MNA 31.92 30.25 116 30.97 470 31.02 30.61 +.26 -.3 IQ AgriSC N CROP .41e 1.3 35.99 31.64 0 32.55 17 32.65 32.34 -.61 -6.8 IQ GlbRes N GRES .10e .4 29.30 24.87 6 27.49 211 27.61 27.24 -.16 -3.8 IQIYI n Q IQ 46.23 15.30 37555 29.92 105395 34.21 28.94 -2.38 +92.4 IQVIA Hldg N IQV 12 110.67 87.45 986 101.71 4481 101.88 98.17 +1.89 +3.9 IRSA N IRS 32.97 16.51 207 18.30 479 18.84 16.72 +1.01 -38.2tIRSA Prop Q IRCP 1.86e 6.2 64.68 27.29 1 30.21 11 30.50 27.29 -.78 -46.5sIRhythm n Q IRTC 87.68 40.12 224 88.03 1048 88.51 80.34 +6.90 +57.1 iRobot Q IRBT 36 109.78 55.77 1118 80.87 3716 83.62 74.03 +5.10 +5.4 iShGold N IAU 13.11 11.61 21286 12.03 59802 12.09 11.89 +.01 -3.8 iShGSCI N GSG 18.31 13.65 339 17.68 1609 17.86 17.48 -.23 +8.6 iSAstla N EWA 1.01e 4.4 24.19 21.37 2376 22.98 6806 23.00 22.22 +.37 -.8 iSAstria N EWO .37e 1.6 27.41 21.20 104 22.75 776 22.81 22.30 +.10 -7.7 iShBelg N EWK .51e 2.5 23.00 19.33 30 20.14 202 20.15 19.51 +.46 -4.2 iShBrazil N EWZ .67e 2.0 47.85 30.98 25217 33.18 72138 33.21 31.52 +1.13 -18.0 iShCanada N EWC .48e 1.7 30.60 26.48 1637 28.78 8715 28.80 28.12 +.27 -2.9 iShEMU N EZU .86e 2.1 47.13 40.12 7248 41.93 31338 42.00 40.54 +.92 -3.3 iSFrance N EWQ .58e 1.9 33.73 28.51 975 31.17 4489 31.24 30.15 +.65 -.2 iShGerm N EWG .60e 2.0 35.87 29.32 2701 30.65 17933 30.70 29.63 +.67 -7.2 iSh HK N EWH .61e 2.5 26.93 23.03 4647 24.18 15761 24.28 23.79 -.03 -4.9tiSh SKor N EWY .65e 1.0 79.07 65.40 2421 66.16 9397 66.53 65.40 -1.55 -11.7 iShMexico N EWW .78e 1.5 57.82 43.55 9082 50.43 24680 50.79 45.62 +3.29 +2.3 iShNeth N EWN .66e 2.1 34.09 28.77 56 30.87 648 30.93 30.19 +.36 -2.7 iSPacxJpn N EPP 1.66e 3.6 50.34 43.87 168 46.38 1042 46.41 45.25 +.37 -3.0 iShSoAfr N EZA 1.02e 1.7 76.53 53.17 541 58.70 2725 59.43 56.02 +1.14 -16.1 iShSpain N EWP .99e 3.1 36.38 29.62 968 31.64 2962 31.71 30.03 +1.29 -3.4 iSSwedn N EWD .76e 2.5 36.71 29.81 99 30.94 439 30.99 30.03 +.43 -8.7 iShSwitz N EWL .75e 2.3 37.84 31.94 238 33.17 2042 33.20 32.26 +.59 -6.8tiShFrntr100 N FM .30e 1.0 36.19 27.95 340 28.90 1742 29.00 27.95 +.09 -12.7tiShGlHiY bt A GHYG 2.09e 4.3 51.63 48.61 19 49.01 204 49.08 48.61 +.01 -2.9 iShxUSH bt A HYXU .92e 1.7 57.19 50.63 3 52.59 70 52.73 51.45 +.72 -3.4 iShEMCBd bt A CEMB 2.28 4.7 51.78 47.96 3 48.21 14 48.33 48.00 -.18 -5.8 iShEMkHY N EMHY 3.98 8.6 51.12 44.85 23 46.46 258 46.48 45.58 +.47 -7.0tiShAsiaPDv N DVYA 2.29e 5.0 51.42 44.06 1 45.69 13 45.78 44.06 +.93 -8.8 iShEmMDv N DVYE 1.83e 4.6 46.11 38.46 30 39.87 163 39.92 38.89 +.50 -4.7 iShGblSilv N SLVP .29e 2.8 12.00 9.34 30 10.37 62 10.37 10.05 +.27 -4.3 iShGblEnP N FILL .59e 2.6 24.50 17.81 10 23.10 336 23.30 22.76 -.06 +7.2 iShGblAgri N VEGI .55e 1.9 31.00 26.53 2 28.56 11 28.58 28.16 +.06 -2.7 iShMsciWld N URTH 1.57e 1.8 94.23 79.81 9 88.55 119 88.57 86.60 +1.09 +.5 iShEMAsia Q EEMA 1.23e 1.8 81.27 64.14 12 68.49 109 68.72 67.46 -.68 -7.1 iShEMktSC N EEMS .89e 1.9 57.36 46.39 31 47.58 114 47.66 46.81 -.16 -10.4tiShEMkBd N LEMB .42e .9 50.78 43.94 28 44.82 179 44.92 43.94 +.47 -7.0 iShWldMnV N ACWV 1.93e 2.3 88.22 78.14 103 84.07 457 84.15 82.25 +1.02 -.3 iSEMMnVol N EEMV 1.15e 2.0 65.55 54.85 215 57.75 1370 57.92 57.04 -.09 -5.0 iShJpnSC N SCJ 1.81e 2.4 85.34 68.50 26 75.97 228 76.42 75.22 -2.02 -4.8 iShThai N THD 1.88e 2.3 103.71 76.79 210 83.40 821 83.98 81.10 +1.13 -9.8 iShIsrael N EIS .81e 1.5 55.29 46.67 15 52.75 115 52.88 51.54 +.85 +2.8 iShChile N ECH .71e 1.6 56.53 41.68 393 45.74 1502 46.49 45.24 -.30 -12.3 iShBRIC N BKF .54e 1.3 50.94 37.24 20 42.12 110 42.14 41.23 +.04 -5.3 iShsUSA N EUSA .67e 1.2 59.06 50.11 10 57.25 82 57.30 55.94 +.84 +3.3 iShTurkey Q TUR 1.10e 3.5 47.13 28.61 522 31.12 1579 31.31 29.38 +.90 -28.4 iShSilver N SLV 17.14 14.44 4791 15.08 25685 15.15 14.84 -.07 -5.7 iShS&P100 N OEF 1.92e 1.6 127.67 106.40 393 121.48 1333 121.72 118.69 +1.88 +2.4 iShMrnLV N JKF 2.46e 2.4 112.57 95.13 4 102.46 29 102.65 100.59 +.80 -3.0 iShIntTBd s Q IGOV 201.98 48.33 74 49.53 796 49.53 48.94 +.32 -.8 iShMrnLG N JKE 1.20e .7 179.35 138.04 9 176.74 183 176.85 172.72 +2.06 +12.9 iShNewZea Q ENZL 2.01e 4.1 51.06 44.71 5 49.41 205 49.53 47.41 +1.06 +4.1 iSh1-3yITB Q ISHG .20e .2 87.67 81.21 0 82.84 10 82.89 81.92 +.54 -1.6 iShMrnLC N JKD 2.24e 1.4 167.90 145.63 18 156.46 70 156.73 153.22 +2.57 -1.5 iShBrazSC N EWZS .40e 3.1 18.14 12.00 7 12.73 133 12.73 12.17 +.28 -21.9 iShIntlPfd N IPFF .96e 5.5 19.76 17.15 9 17.39 350 17.49 17.20 -.01 -6.8 iShSPTUS s N ITOT 65.40 55.04 609 63.58 3997 63.67 62.08 +1.06 +4.0 iShSTNtMu N SUB .86 .8 106.40 104.31 57 105.00 238 105.09 104.89 -.02 +.1 iShAgcyBd N AGZ 1.81 1.6 114.58 110.49 7 111.30 90 111.40 111.07 -.13 -1.6 iShSelDiv Q DVY 3.03e 3.1 102.32 90.47 426 99.26 2384 99.48 97.02 +1.52 +.7 iShGTimb Q WOOD .94e 1.2 83.88 60.17 101 78.61 268 78.91 76.95 +.49 +10.5 iShTIPS N TIP 1.69e 1.5 115.26 111.04 671 113.01 4968 113.05 112.44 +.14 -.9 iShEurFn Q EUFN .74e 3.6 25.85 19.86 1105 20.59 5007 20.63 19.91 +.36 -11.7 iShAsiaexJ Q AAXJ 1.30e 1.8 83.52 66.73 640 71.10 4657 71.40 69.98 -.57 -6.8 iShChinaLC N FXI .87e 2.1 54.00 39.32 22655 42.34 86359 42.57 41.67 -.63 -8.3 iShTransp N IYT 1.70e .9 206.73 162.38 148 188.48 688 189.40 184.76 +2.25 -1.6 iShChinaSC N ECNS 1.73e 3.5 56.49 45.00 2 49.12 14 49.78 48.55 -1.30 -2.8 iSCorSP500 N IVV 4.38e 1.6 288.69 241.96 2942 277.21 11493 277.74 271.10 +4.16 +3.1 iSMornMC N JKG 2.32e 1.2 194.94 166.17 6 186.13 19 186.39 182.34 +2.53 +.3 iShEMInfr Q EMIF .93e 3.3 35.28 27.44 8 28.45 33 28.47 27.73 +.34 -13.5 iShGClnEn Q ICLN .33e 3.7 10.08 8.49 40 8.88 268 8.90 8.62 +.15 -4.7 iShUSAgBd N AGG 2.65e 2.3 110.66 105.00 2599 106.42 14923 106.45 105.99 +.10 -2.7 iShEMkts N EEM .59e 1.4 52.08 40.95 69913 43.41 244784 43.58 42.53 +.08 -7.9 iShACWX Q ACWX 1.00e 2.1 53.74 45.17 343 47.58 1385 47.65 46.48 +.33 -4.7 iShiBoxIG N LQD 3.87 3.4 121.85 113.72 2466 115.18 14520 115.28 114.16 +.61 -5.2 iSh ACWI Q ACWI 1.43e 2.0 77.54 65.02 6346 71.88 13634 72.00 70.34 +.76 -.3 iSKokusai N TOK 1.60e 2.5 69.65 59.38 1 65.21 10 65.27 64.00 +.79 +.9 iShCorUSTr N GOVT .33 1.3 25.60 24.26 513 24.63 2823 24.66 24.55 +.01 -1.8 iSEafeSC Q SCZ 1.51e 2.4 69.19 57.08 907 62.54 4957 62.67 61.61 -.20 -3.0tiSGblTelcm N IXP 2.31e 4.2 62.55 53.47 13 55.61 85 55.71 53.47 +1.54 -8.1 iShEMBd Q EMB 5.27e 4.9 117.46 105.17 3272 108.26 13890 108.39 105.93 +1.49 -6.8 iShGblTech N IXN 1.10e .7 173.28 129.32 29 167.25 352 167.44 162.89 +2.75 +8.8 iShAaa-ACp N QLTA 1.51e 3.0 53.16 50.03 8 50.62 29 50.66 50.28 +.19 -4.2 iSMrnMCG N JKH .59e .3 226.90 180.50 2 223.62 52 223.78 217.98 +4.74 +10.4tiShIndones N EIDO .35e 1.5 30.61 21.90 1980 22.91 4781 22.97 21.90 -.06 -19.4 iSSP500Gr N IVW 2.03e 1.2 168.27 135.80 569 165.70 2950 165.96 161.26 +3.09 +8.5 iShNYMun s N NYF 56.36 54.26 31 54.75 69 54.81 54.57 -.05 -1.8 iShGblHcr s N IXJ 61.56 53.45 43 57.89 139 58.00 55.83 +1.45 iShGnmaBd Q GNMA .75e 1.5 50.11 47.84 7 48.50 52 48.54 48.23 +.12 -2.0 iShGblFin N IXG 1.28e 2.0 76.01 63.00 129 64.71 228 64.82 63.51 +.60 -7.5 iShUSAQlt N QUAL 1.04e 1.2 88.63 73.62 284 84.74 1053 84.86 82.73 +1.29 +2.2 iSSPGlbEn N IXC 1.01e 2.7 39.50 30.34 97 37.47 560 37.65 36.69 +.09 +5.4 iShCalMn s N CMF 59.75 57.68 47 58.57 164 58.59 58.39 +.03 -1.0 iSh CMBS N CMBS 1.00 2.0 52.29 49.27 9 49.93 139 50.23 49.81 -.17 -2.6 iShUSASize N SIZE 1.26e 1.5 88.35 75.90 2 85.18 16 85.30 83.39 +.90 +1.6 iSGblInfra N IGF 1.27e 2.9 46.80 41.66 232 43.92 1342 43.98 42.56 +.97 -2.9 iShNANatR N IGE .85e 2.3 38.33 30.59 57 36.96 383 37.05 36.16 +.10 +4.3 iSh JPXNik N JPXN 70.78 57.37 0 61.92 8 61.92 61.35 -.96 -4.7 iShUSAVal N VLUE 1.49e 1.8 89.40 73.08 184 83.67 977 83.79 81.97 +1.06 +.1 iShLatAm N ILF .60e 1.9 39.54 28.68 1382 30.80 4885 30.81 29.02 +1.21 -9.9 iShUSAMo N MTUM .81e .7 114.69 88.89 636 111.01 4077 111.17 108.49 +1.31 +7.6 iShMrnMCV N JKI 2.72e 1.7 168.36 144.10 4 161.81 14 161.92 158.17 +2.64 +1.5 iShPhilpns N EPHE .20e .7 40.19 28.80 238 30.31 801 30.50 30.00 +.16 -21.9 iSSP500Val N IVE 2.14e 1.9 121.12 103.71 706 111.35 2996 111.61 109.29 +1.22 -2.5 iShNMuBd N MUB 2.59 2.4 111.66 107.56 523 109.00 1853 109.05 108.71 -.04 -1.6 iShUKSC bt A EWUS 1.38e 3.2 46.20 37.79 1 43.16 10 43.25 42.57 +.37 -1.0 iSRTop200V N IWX 1.17e 2.3 55.82 48.02 7 50.98 38 51.05 50.39 +.09 -2.7 iShIntlDev N WPS 1.16e 3.0 42.27 36.34 4 38.43 37 38.49 37.70 +.42 -2.7 iShAsia50 N AIA 1.02e 1.6 72.96 56.26 86 62.05 378 62.30 61.40 -.74 -6.0 iSh20 yrT N TLT 3.05 2.5 129.57 116.09 4664 122.75 21995 122.92 121.29 +1.03 -3.2 iSRTop200G N IWY .82e 1.0 80.46 63.67 65 79.54 187 79.66 77.74 +1.22 +8.7 iSh7-10yTB Q IEF 1.96 1.9 108.81 100.33 3207 102.61 10289 102.71 102.22 +.10 -2.8 iShRTop200 N IWL 1.02e 1.6 66.19 55.08 3 63.67 40 63.76 62.45 +.63 +3.6tiShIntSelDv N IDV 1.51e 4.3 35.93 31.67 516 32.80 1941 32.84 31.67 +.75 -2.9 iSh1-3yTB Q SHY .52 .6 84.72 83.09 3113 83.27 9857 83.27 83.20 -.10 -.7 iS Eafe N EFA 1.66e 2.5 75.27 64.56 16642 67.58 89303 67.71 66.00 +.61 -3.9 iShGerSC bt A EWGS .69e 1.1 70.42 51.98 4 61.41 25 61.44 59.26 +1.16 -4.5 iShEurRE Q IFEU 1.46e 3.6 42.63 36.57 2 40.40 9 40.42 39.43 +.64 -1.9 iSRusMCV N IWS 1.59e 1.8 92.95 81.56 218 89.36 1742 89.51 87.82 +.87 +.2 iShCrLTBd N ILTB 2.54 4.2 65.21 59.00 44 60.55 98 60.69 59.70 +.41 -6.5 iSRusMCG N IWP 1.02e .8 131.99 106.68 110 129.15 1238 129.27 125.62 +2.42 +7.1 iShIntlRE Q IFGL 1.48e 5.0 31.77 27.88 97 29.44 583 29.53 28.84 +.26 -1.9 iShEuroSC Q IEUS 1.08e 1.9 62.36 51.49 9 56.59 100 56.60 55.39 +.37 -2.2 iShNorC bt A ENOR .58e 2.1 29.21 21.95 14 28.09 65 28.20 27.23 +.52 +8.9 iShRusMid N IWR 2.85e 1.3 220.02 188.02 104 215.03 523 215.29 210.42 +2.89 +3.3 iShMrnSC N JKJ 1.78e 1.0 185.03 153.97 3 182.71 66 183.40 177.38 +3.96 +4.9 iShIreland N EIRL .55e 1.2 50.12 42.90 3 47.78 66 48.50 46.67 +.45 -.4 iSCorSPMid N IJH 1.89e 1.0 201.14 168.25 998 198.52 5168 198.90 193.13 +3.74 +4.6 iSh10yCBd N CLY 2.67 4.6 63.67 57.32 34 58.57 191 58.60 57.61 +.63 -7.3 iShiBxHYB N HYG 5.09 6.0 89.04 84.07 9640 85.33 54907 85.33 84.60 +.25 -2.2 iShFinlC bt A EFNL .51e 1.2 45.01 38.26 2 41.02 46 40.97 40.07 +.21 +4.1 iShSft N IGV .12e .1 193.77 134.79 129 188.77 973 189.11 181.63 +6.09 +22.1 iShCorUS n N FTY 51.01 43.20 77 50.04 924 50.09 48.26 +.89 +.9 iShDenC bt A EDEN .81e 1.2 71.11 62.54 55 65.05 87 65.26 63.46 +1.16 -3.8 iShs SOX Q SOXX 1.55e .8 198.84 138.23 755 183.02 2369 183.32 175.34 +4.78 +7.8 iShIndia50 Q INDY .15e .4 39.29 33.37 162 35.25 704 35.35 34.65 +.06 -5.0 iShNetw N IGN .25e .5 55.29 44.16 1 53.67 42 53.67 51.85 +1.34 +10.7 iShNATch N IGM .73e .4 201.77 143.13 22 197.69 164 197.89 191.22 +4.80 +17.1 iShNsdBio s Q IBB 119.30 100.22 4040 116.21 9889 116.50 108.64 +6.39 +8.8 iShResRE N REZ 2.01e 3.1 66.52 53.83 7 64.20 69 64.25 61.96 +1.15 +3.1 iSh2019Mun N IBMH .27 1.1 25.65 24.92 5 25.40 65 25.40 25.34 +.01 +.3 iShC&SRE N ICF 2.97e 2.9 104.37 88.40 117 101.60 390 101.81 98.20 +1.72 +.3 iShKLDSoc N DSI 1.11e 1.1 106.16 88.58 22 102.91 296 103.00 100.26 +1.97 +4.8 iShGbl100 s N IOO 49.47 41.97 46 46.48 142 46.55 45.40 +.63 +1.2 iSh2018Mu N IBMG .23 .9 25.54 25.32 5 25.40 65 25.43 25.39 -.01 iShConsSv N IYC 1.50e .8 200.56 160.53 72 196.29 400 196.42 192.17 +2.54 +9.5 iShMBS Q MBB 3.04e 2.4 107.76 102.93 350 104.11 1841 104.12 103.80 -.07 -2.3 iShGvCrBd N GBF 2.86 2.6 115.65 109.28 2 110.64 8 110.68 110.15 +.22 -2.9 iShIndia bt A INDA .24e .7 38.21 32.16 4160 33.33 14779 33.41 32.82 +.04 -7.6 iSR1KVal N IWD 2.41e 2.0 131.56 114.01 1644 122.11 5131 122.36 120.34 +.73 -1.8 iSMrnSCG N JKK .87e .4 211.03 156.02 4 204.55 65 204.58 195.28 +6.03 +14.0 iShPoland N EPOL .42e 1.9 30.19 21.30 308 22.38 1153 22.59 21.32 +.60 -17.4 iSMCGth N IJK 1.88e .8 233.09 190.88 98 229.24 1091 229.68 223.09 +4.46 +6.2 iShIntGvC N GVI 1.99 1.8 111.75 106.93 36 107.73 144 107.76 107.38 -.03 -1.8 iSR1KGr N IWF 1.45e 1.0 148.18 117.62 1290 146.09 5417 146.31 142.47 +2.29 +8.5 iSIndiaSC bt A SMIN .10e .2 55.13 40.79 130 42.10 363 42.32 41.40 +.10 -19.9 iShCorUSCr Q CRED 4.20 3.9 112.93 106.38 26 107.51 149 107.60 106.78 +.38 -4.0 iSRus1K N IWB 2.36e 1.5 159.31 133.70 1368 153.68 3246 153.93 150.92 +1.70 +3.4 iSR2KVal N IWN 1.98e 1.5 135.80 112.01 581 135.02 2556 135.26 131.05 +3.10 +7.4 iShIntCrBd Q CIU 3.09 2.9 110.70 105.71 191 106.34 927 106.40 105.90 +.10 -2.6 iSh1-3CrBd Q CSJ 1.52 1.5 105.61 103.47 294 103.62 3014 103.64 103.47 -.08 -.9 iSR2KGr N IWO 1.36e .6 214.74 162.12 462 211.15 2239 211.38 202.73 +6.82 +13.1 iSh10-20TB N TLH 2.99 2.3 140.10 127.49 25 131.81 301 131.94 130.94 +.44 -3.1 iShFltRtB N FLOT .32 .6 51.10 50.79 3025 50.90 11986 50.90 50.84 -.10 +.2 iShR2K N IWM 1.77e 1.1 170.20 134.12 19596 168.25 76061 168.44 162.48 +4.48 +10.4 iSh3-7yTrB Q IEI 1.78 1.5 124.98 118.68 206 119.94 1433 119.97 119.70 -.06 -1.8 iShCorHiDv N HDV 2.90e 3.4 94.20 82.07 197 86.02 1157 86.20 84.09 +1.03 -4.6 iSCorUSVal s Q IUSV 1.16e 2.1 58.64 50.22 301 54.31 1187 54.40 53.25 +.63 -2.0 iSCorUSGr s Q IUSG .72e 1.2 59.23 47.78 481 58.30 1411 58.35 56.74 +1.10 +8.4 iShChina N MCHI .61e 1.0 76.72 54.14 4724 64.04 17022 64.32 62.59 -.56 -3.8 iShShtTrB Q SHV .03e 110.44 110.18 1695 110.32 6347 110.33 110.27 -.12 +.1 iShUSPfd Q PFF 2.13a 5.6 39.28 36.52 4772 38.00 19693 38.08 37.62 +.29 -.2 iSEafeMnV N EFAV 2.81e 3.9 76.51 68.11 362 71.89 1953 71.96 70.07 +.75 -1.5 iSRus3K N IWV 2.47e 1.5 169.20 142.43 138 164.40 781 164.64 161.19 +2.11 +3.9 iSGblMatl N MXI 1.02e 1.5 75.19 59.67 163 67.63 299 67.63 66.09 +.39 -3.5 iShUtils N IDU 4.54e 3.4 142.50 119.51 104 135.21 383 135.39 131.58 +3.27 +1.8 iSUSAMinV N USMV .87e 1.6 55.45 48.48 872 53.97 4751 54.06 52.84 +.81 +2.3 iSMrnSCV N JKL 2.98e 1.9 158.15 134.66 3 155.03 28 155.23 150.59 +2.56 +1.8 iShMCVal N IJJ 2.16e 1.3 166.34 142.74 46 165.11 300 165.45 160.78 +3.08 +3.1 iShGblUtil N JXI 1.99e 3.9 53.07 45.15 4 50.45 27 50.59 48.68 +1.48 +1.9 iShTelecm N IYZ .68e 2.4 33.00 26.34 209 28.20 1728 28.23 27.33 +.63 -4.1 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Saturday, July 7, 2018

PAGE 58

iShTech N IYW 1.20e .7 187.31 138.25 120 183.20 883 183.43 176.50 +4.93 +12.6 iShGblIndl N EXI 1.40e 1.6 100.28 84.04 8 88.05 23 88.16 86.67 +.17 -5.2 iShGblCSt s N KXI 54.58 47.79 10 49.74 358 49.87 48.49 +.73 iShREst N IYR 2.76e 3.4 83.27 71.27 8452 82.09 41998 82.17 79.26 +1.51 +1.3 iSGblCnDis N RXI 1.39e 1.2 119.82 97.88 8 115.50 80 115.60 113.57 +.63 +5.6 iSh0-5Tips N STIP 100.84 99.16 78 99.48 442 99.49 99.27 -.21 -.4 iShHmCnst N ITB .09e .2 46.56 33.10 2225 38.78 6508 39.10 37.70 +.63 -11.3 iShInds N IYJ 1.65e 1.1 158.32 129.07 282 145.10 590 145.42 142.25 +1.40 -1.6 iShAerosp N ITA 1.31e .7 207.47 157.80 230 193.63 888 195.00 190.46 +1.16 +2.9 iShHltcare N IYH 3.01e 1.6 193.31 163.20 68 183.76 445 183.90 176.74 +5.58 +5.5 iShFinSv N IYG 1.21e .9 142.14 110.22 61 130.18 206 131.00 128.68 +.56 -.2 iShRegBks N IAT .61e 1.2 54.74 41.83 55 49.70 324 49.85 48.60 +.54 +.8 iShInsur N IAK .82e 1.3 69.95 59.34 3 62.27 16 62.42 61.25 +.78 -6.5 iShFincls N IYF 1.45e 1.2 126.54 105.78 176 118.21 784 118.59 116.20 +1.02 -1.0 iShBroker N IAI .65e 1.0 70.58 51.86 53 63.99 267 64.85 63.29 -.12 +1.9 iShUSEngy N IYE 1.14e 2.7 43.75 33.70 371 41.81 3424 42.18 41.04 -.13 +5.4 iShESGSel N KLD 1.14e 1.0 119.20 101.27 8 114.26 70 114.26 111.84 +1.45 +2.9 iShCrSPS s N IJR 86.70 66.77 2618 86.22 14896 86.36 82.85 +2.76 +12.3 iShMedDev N IHI 1.57e .8 206.75 160.37 68 204.68 558 205.27 198.34 +4.03 +18.0 iShConsGd N IYK 2.43e 2.0 130.93 111.06 21 119.42 89 119.88 117.00 +1.15 -5.8 iShHltcPrv N IHF .24e .1 182.86 139.65 10 180.22 192 180.29 174.23 +4.58 +14.9 iShCorTInt N IXUS 1.28e 2.1 67.93 56.86 458 60.39 3889 60.47 59.13 +.26 -4.3 iShPharm N IHE 3.11e .9 166.06 139.28 11 156.88 29 157.00 149.60 +5.52 +1.6 iShBasM N IYM 1.42e 1.4 108.32 89.10 55 99.62 242 99.94 97.87 +.61 -2.5 iShPeru N EPU .70e 1.8 44.95 33.64 105 39.02 522 39.16 38.49 -.23 -4.8 iShCorEafe N IEFA 1.56e 2.4 70.84 60.28 5336 63.81 22457 63.91 62.36 +.44 -3.4 iShOilEq N IEZ .86e 2.4 40.89 29.57 25 36.43 89 36.49 35.37 -.08 +1.4 iShDJ US N IYY 2.01e 1.5 143.07 120.52 42 138.46 102 138.63 135.35 +2.12 +3.6 iShO&GEx N IEO 1.06e 1.4 77.84 50.49 55 74.54 378 75.04 72.60 +.23 +14.7 iShAggrAllo N AOA .98e 1.8 56.94 51.02 41 53.43 167 53.45 52.65 +.03 -.8 iShCrShUS s Q ISTB 50.47 48.89 158 49.04 506 49.05 48.95 -.04 -1.6 iShEurope N IEV 1.12e 2.5 50.81 43.96 395 45.46 1810 45.52 44.16 +.75 -3.8 iShGroAllo N AOR .81e 1.8 46.77 43.07 91 44.32 267 44.39 43.84 -.04 -1.3 iSRusMic N IWC 1.08e 1.0 109.92 83.45 119 108.87 394 109.08 105.04 +3.25 +13.7 iShModAllo N AOM .71e 1.9 39.05 36.79 200 37.44 411 37.51 37.18 -.09 -1.6 iShMorMl bt A IYLD 1.33e 5.1 25.96 24.39 113 24.68 285 24.69 24.40 +.12 -4.5tiSMsciVal N EFV 1.66e 3.2 59.57 50.57 1494 52.02 5144 52.10 50.57 +.68 -5.8 iSSCVal N IJS 1.73e 1.0 169.45 132.50 142 168.39 3352 168.69 162.03 +5.12 +9.7 iShConsAllo N AOK .64e 1.9 35.27 33.55 45 34.02 162 34.06 33.73 +.02 -1.8 iShEafeGr N EFG 1.37e 1.7 85.81 72.88 118 79.15 489 79.27 77.58 +.35 -2.0 iShSCGrth Q IJT 1.54e .8 196.42 149.00 167 195.28 1433 195.63 187.57 +6.32 +14.8 iShiB3-20F s N IBCD 24.82 24.24 19 24.31 34 24.38 24.29 -.03 -.9 iShiB3-23x s N IBCE 24.76 23.38 1 23.56 2 23.58 23.51 -2.9 iShBd3-23 s N IBDD 26.95 25.50 5 25.64 12 25.67 25.57 -.01 -3.1 iShBd3-20 s N IBDC 26.38 25.81 9 25.90 56 25.94 25.84 +.03 -.7 iStar N STAR 4 12.26 9.75 296 11.03 1458 11.09 10.65 +.24 -2.4 iStar pfD N STARpD 2.00 7.9 26.12 24.29 3 25.37 13 25.40 25.24 +.00 iStar pfG N STARpG 1.91 7.6 25.94 24.21 25.07 6 25.07 24.97 +.05 -1.8 iStar pfI N STARpI 1.87 7.5 25.94 24.25 3 25.15 7 25.15 24.85 +.16 -.1 ITT Inc N ITT .54 1.0 17 57.62 38.66 409 51.86 2225 52.54 51.26 -.41 -2.8 Itus Cp hrs Q ITUS 6.43 .60 179 3.33 366 3.44 3.01 +.30 +41.1 Iberiabnk Q IBKC 1.52 1.9 28 87.55 68.55 279 78.00 886 78.15 75.30 +2.20 +.6 Iberia pfB Q IBKCP 1.66 6.0 30.16 25.82 1 27.37 4 27.50 27.33 -.13 -3.5 Iberiab pfC Q IBKCO 1.65 6.0 28.92 26.21 3 27.40 13 28.18 27.14 +.15 -2.5sIcahn Ent Q IEP 7.00f 9.5 31 73.23 49.13 82 74.01 271 74.21 70.60 +2.95 +39.6 IchorHld n Q ICHR 10 35.51 17.76 811 21.98 3382 22.00 20.17 +.76 -10.7 Icon PLC Q ICLR 34 138.17 96.03 142 132.75 624 133.74 130.22 +.22 +18.4tIconixBrnd Q ICON 1 7.06 .55 691 .68 4280 .70 .55 +.10 -47.2 Idacorp N IDA 2.36 2.5 23 100.04 79.59 243 94.42 728 94.76 91.79 +2.18 +3.3 IdealPower Q IPWR 3.29 1.00 52 1.07 112 1.10 1.02 +.01 -24.6 Identive lf Q INVE 5.91 2.55 5 3.96 36 4.04 3.84 +.09 +18.6 IderaPhm Q IDRA 2.87 1.12 1124 1.41 3256 1.50 1.27 +.09 -33.2 IDEX N IEX 1.72 1.3 30 150.72 110.25 228 137.39 1370 137.95 134.67 +.91 +4.1 iGATE N PTI 19.52 iKangHlth Q KANG 18 20.62 11.70 444 20.56 1101 20.58 20.45 +.10 +30.1 Ikonics Q IKNX 13.03 7.25 0 10.65 2 10.80 10.50 -.05 +41.6 ITW N ITW 3.12 2.2 29 179.07 135.07 1738 139.64 4817 141.14 136.79 +1.10 -16.3 Illumina Q ILMN 74 293.15 167.98 663 286.13 2236 286.95 274.66 +6.84 +31.0 ImageSens Q ISNS 5.20 2.50 2 4.15 12 4.15 4.05 +40.7 Imax Corp N IMAX 26.70 17.58 412 22.90 1841 23.10 21.10 +.75 -1.1 Immersn h Q IMMR 9 17.71 5.76 309 15.61 1992 16.14 15.07 +.17 +121.1 ImmuCell Q ICCC 76 9.25 5.26 2 6.80 9 6.87 6.75 -.02 -22.6 ImmuneDs Q IMDZ 13.05 2.80 166 4.95 795 5.05 4.43 +.40 +26.9 ImmuneP rs Q IMNP 3.28 .17 360 .18 1601 .20 .17 -.00 -67.9 ImunoCll rs A IMUC 2.79 .17 234 .25 732 .26 .25 -.01 -20.3 ImunoGn Q IMGN 13.41 4.80 2550 11.26 9210 11.43 9.59 +1.53 +75.7 Imunmd Q IMMU 26.48 7.17 2303 24.20 6512 24.88 23.11 +.53 +49.8 Immuron n Q IMRN 16.70 4.47 4 10.02 8 10.90 9.85 -.14 +89.4 Immutep Q IMMP 3.06 1.25 76 2.58 361 2.65 2.33 +.20 +64.3 ImpacMtg A IMH 4 15.69 7.18 8 9.46 56 9.78 9.12 -.07 -6.9 ImpOil g A IMO .57 1.7 67 33.55 25.91 330 33.44 897 33.54 32.39 +.19 +7.2 Imperva Q IMPV 53.95 37.17 133 49.45 575 49.65 47.50 +1.20 +24.6 Impinj n Q PI 55.90 9.95 336 23.82 1179 24.10 21.02 +1.71 +5.7 ImprimisP Q IMMY 3.30 1.35 22 2.33 88 2.35 2.16 +.13 +37.1 IncOpR A IOR 29 14.25 8.51 13.41 11 13.98 13.35 +.06 +21.0 Incyte Q INCY 140.11 60.23 1502 70.83 5068 71.38 66.28 +3.83 -25.2 IndCDrillg N ICD 5.48 2.72 69 4.71 298 4.73 4.00 +.59 +18.3 IndepHld N IHC .25f .7 13 39.85 20.53 10 35.50 33 35.65 32.80 +2.25 +29.3 IndepRT N IRT .78a 7.6 21 10.63 8.26 416 10.32 2247 10.43 10.12 +.19 +2.3 IndBkMA Q INDB 1.52 1.9 23 84.83 65.25 63 79.90 281 80.30 77.90 +1.50 +14.4 IndBkMI Q IBCP .60 2.3 20 27.10 18.50 49 26.05 271 26.25 25.45 +.55 +16.6 IndepBkTX Q IBTX .56f .8 20 79.00 51.71 112 68.15 460 68.50 66.40 +1.35 +.8 IndiaFd N IFN 1.82e 1.9 28.81 23.71 33 24.32 281 24.37 23.97 +.06 -6.9 IndiaGCap A IGC 1.63 .30 170 .49 536 .51 .44 -.00 -50.6 IndoTel s N TLK .67 36.19 23.66 374 26.97 1600 27.02 25.26 +.96 -16.3 IndusAcq n Q INDU 11.74 9.65 3 9.93 7 9.97 9.90 +.07 +1.8 IndusAc un Q INDUU 10.60 9.95 10.54 150 10.54 10.54 +.11 +4.9 IndSvAm lf Q IDSA 2.70 1.30 2 1.87 16 2.02 1.85 -.20 +14.0 IndLogis n Q ILPT .27p 73 24.00 17.21 53 22.62 337 22.78 22.18 +.27 -3.1 IndBach N IBA .87e 1.4 67.61 53.00 9 60.82 47 61.00 54.87 +3.51 +6.1 Infinera Q INFN 12.39 6.10 788 10.20 3235 10.24 9.69 +.27 +61.1 InfinityPh Q INFI 3.75 .93 174 1.99 770 2.00 1.87 +.08 -2.0 InflaRx n Q IFRX 70 42.83 14.47 17 32.00 55 33.66 30.45 -.25 +52.7 InfoSvcs Q III .20f 4.7 5 4.63 3.52 132 4.22 496 4.25 4.03 +.12 +1.2sInfosys N INFY .40e 2.1 17 19.86 13.88 6713 19.15 26987 19.86 18.91 -.28 +18.1 InfrREIT n N HIFR 1.00 4.4 18 23.22 17.60 189 22.67 595 22.83 21.76 +.50 +22.0 InfrEnAlt Q IEA 10.42 8.25 41 9.69 205 9.84 9.11 +.38 -2.3sInfuSystem A INFU 3.60 1.65 116 3.55 302 3.60 3.50 +54.3 IngerRd N IR 2.12f 2.4 21 97.67 79.63 1470 89.87 5476 91.07 88.26 +.14 +.8sIngevity N NGVT 84.87 55.07 248 85.03 746 85.22 79.95 +4.17 +20.7 InglesMk h Q IMKTA .66 2.0 14 36.95 20.75 74 32.90 310 33.35 31.50 +1.10 -4.9 Ingredion N INGR 2.40 2.1 15 146.28 107.77 290 111.84 1473 112.61 108.86 +1.14 -20.0 InnerWkgs Q INWK 26 12.03 8.19 86 8.94 416 9.03 8.45 +.25 -10.9 Innodata Q INOD 1.85 .88 17 1.05 159 1.06 .00 +.05 -22.8 Innophos Q IPHS 1.92 3.9 43 51.34 38.66 38 48.69 168 49.01 46.98 +1.09 +4.2 Innospec Q IOSP .88f 1.1 29 81.05 54.10 93 79.75 280 79.90 75.95 +3.20 +13.0 InnovBio rs Q INNT 50.50 3.43 183 20.43 1375 29.09 20.22 -3.14 +234.9 InnovInd n N IIPR 1.00 2.8 39.75 15.72 90 35.48 380 37.00 34.89 -1.14 +9.8 InnoInd pfA N IIPRpA 28.80 25.50 0 28.38 3 28.65 28.14 -.27 +1.6 InnovSolu Q ISSC 10 4.52 2.60 2 2.96 6 3.03 2.92 +.05 +.7 Innoviva Q INVA 1.00 6.9 14 17.99 11.47 614 14.58 3427 14.72 13.34 +.78 +2.7 Innsuites A IHT .01 .6 3.70 1.23 163 1.80 172 1.88 1.32 +.37 +2.9sInogen Q INGN 194.23 89.01 211 191.86 578 195.84 179.49 +5.53 +61.1 Inovalon n Q INOV .12p 17.80 8.90 512 10.65 1403 10.80 9.70 +.73 -29.0 InovioPhm Q INO 8.21 3.64 866 4.41 2928 4.41 3.79 +.49 +6.8 Inphi N IPHI 17 44.25 23.65 411 33.86 1424 34.37 32.02 +1.25 -7.5 Inpixon rs Q INPX 29.28 .12 2622 .16 10725 .18 .13 -.01 -97.5 InseegoCp Q INSG 2.33 1.01 65 1.99 337 2.03 1.91 -.02 +23.6 InsightEnt Q NSIT 17 51.28 32.11 132 50.22 567 50.40 48.10 +1.29 +31.2 InsightS n N INSI .80 4.3 21.10 18.04 13 18.59 46 18.87 18.26 -.33 -6.6 Insignia s Q ISIG .70e 2.40 .97 7 1.68 20 1.73 1.63 +.05 +41.2 Insmed Q INSM 33.94 11.49 455 25.63 1780 25.68 23.53 +1.98 -17.8 Insperity s N NSP 32 101.90 34.88 219 96.30 963 99.00 94.70 +1.05 +67.9 InsprMed n N INSP 41.01 22.50 79 37.21 347 39.51 35.35 +1.55 +49.0 InspEnt Q INSE 14.00 4.40 134 6.05 188 6.88 5.95 -.20 -38.3 InstlldBPd N IBP 30 79.40 50.95 101 56.15 702 56.90 54.45 -.40 -26.1 Insteel Q IIIN .12a .3 27 35.60 23.20 41 34.80 204 35.15 32.77 +1.40 +22.9 Instructre n N INST 46.95 28.50 377 44.25 953 44.30 41.90 +1.70 +33.7 Insulet Q PODD 102.89 48.82 488 88.74 2374 89.18 83.40 +3.04 +28.6 InsysTher s Q INSY 14.00 4.10 318 7.20 1567 7.37 6.95 -.04 -25.2 IntecPhm n Q NTEC 9.80 4.00 77 4.60 228 4.70 4.30 +.20 -10.7 IntegerHl N ITGR 67.91 40.01 104 67.10 530 67.50 63.50 +2.45 +48.1 IntegLfSc s Q IART 73 67.50 41.51 509 64.21 3210 64.36 61.58 -.20 +34.2 IntgDv Q IDTI 35 35.40 23.07 905 33.63 3588 33.76 31.28 +1.75 +13.1 IntegMed n Q IMTE 44.00 1.85 4 15.51 18 17.28 14.80 -1.85 +175.5 Intel Q INTC 1.20 2.3 19 57.60 33.23 19960 51.37 89595 51.50 48.83 +1.66 +11.3 Intellia n Q NTLA 35.99 14.45 854 31.44 2457 31.52 26.95 +4.08 +63.6 Intellichk A IDN 3.95 1.50 6 2.14 30 2.30 2.09 -.16 -16.4 IntellgSys A INS 9.90 3.50 2 8.92 11 9.13 8.50 +.25 +95.6 Intelliph Q IPCI 4 2.92 .32 128 .46 435 .50 .44 +.01 -43.1 Intelsat N I 21.05 2.44 2471 17.88 7950 18.18 15.90 +1.22 +427.4 IntParfum Q IPAR .84 1.5 39 55.45 35.55 50 55.10 184 55.25 53.05 +1.60 +26.8 InterXion N INXN 67.19 44.03 542 63.68 1995 63.99 61.79 +1.26 +8.1 InteractB Q IBKR .40 .7 34 80.32 36.23 858 60.79 4758 65.34 60.03 -3.62 +2.7 InterceptP Q ICPT 135.59 51.05 670 94.00 2613 95.04 83.09 +10.09 +60.9 IntcntlExc s N ICE .88e 1.2 17 76.69 63.22 1638 73.10 6559 74.33 72.21 -.45 +3.6 IntCtlHtls N IHG 69.23 49.03 102 62.78 458 62.83 61.57 +.11 -1.1 InterDig Q IDCC 1.40 1.7 12 85.50 67.55 222 84.20 1022 84.65 80.50 +3.30 +10.6 Interface Q TILE .26 1.1 25 26.25 18.30 323 23.95 1444 24.25 22.75 +1.00 -4.8sIntergroup Q INTG 28.35 21.30 3 28.90 4 29.00 26.70 +2.19 +21.2tIntlnkEl n Q LINK 9.50 2.50 37 3.13 176 3.49 2.50 -.12 -40.0sIntermolec Q IMI 1.80 .86 228 1.95 432 1.95 1.66 +.28 +42.3 Internap rs Q INAP 22.36 8.88 298 12.17 934 12.49 10.16 +1.75 -22.5 IntlBcsh Q IBOC .66 1.5 18 45.00 33.85 96 43.75 398 44.25 42.45 +.95 +10.2 IBM N IBM 6.28f 4.4 10 171.13 137.45 2869 142.48 12355 142.94 138.20 +2.78 -7.1 IntFlav N IFF 2.76f 2.2 32 157.40 122.11 378 125.21 1718 125.49 122.72 +1.25 -18.0 IntlGmeT n N IGT .80 3.4 31.00 17.92 2273 23.74 7785 23.79 22.44 +.50 -10.4 IntPap N IP 1.90 3.6 17 66.94 50.00 1470 52.36 7740 52.65 50.98 +.28 -9.6 IntlSeaw n N INSW 24.78 15.23 68 23.65 281 23.74 22.84 +.51 +28.1sIntlSpdw Q ISCA .47f 1.0 9 49.95 32.25 236 46.85 1166 49.95 44.40 +2.15 +17.6 IntTower g A THM .78 .29 93 .59 433 .60 .51 +.09 +37.2 IntrntGold Q IGLD 10.91 2.40 7 3.18 42 3.19 2.71 +.43 -62.4 IntrntInitJ Q IIJI .12e 1.3 12.50 8.12 6 9.45 17 9.88 9.30 -.58 +3.7 IntrpDia rs Q IDXG 1 1.80 .72 306 .90 954 .91 .88 +.01 -11.8 Interpublic N IPG .84 3.7 15 26.01 18.30 2392 22.86 13444 23.29 22.11 -.58 +13.4 IntersENT Q XENT 42.95 26.90 109 36.60 754 37.10 34.98 -.85 +13.0 Intersectns Q INTX 4.78 1.46 40 1.75 196 2.03 1.72 -.28 -22.6 IntstP pfD N IPLpD 1.28 5.1 26.90 23.44 9 25.16 27 25.68 25.15 -.03 -1.3 inTestCorp A INTT 19 10.25 5.75 24 7.45 83 7.45 7.05 +.15 -13.9 Intevac Q IVAC 97 12.20 4.51 113 4.85 606 4.95 4.70 -29.2 IntraCellu Q ITCI 25.82 10.25 710 20.31 1520 20.80 17.45 +2.64 +40.3 IntPotash N IPI 5.31 2.24 472 4.19 2425 4.20 4.00 +.09 -12.0 Intrexon N XON 25.30 10.26 1093 14.56 7065 14.88 13.20 +.62 +26.4 IntriCon Q IIN 46.20 6.90 96 42.65 396 43.45 39.15 +2.35 +115.4 Intuit Q INTU 1.56 .7 46 216.63 130.26 1383 208.15 5650 208.39 201.71 +3.85 +31.9sIntSurg s Q ISRG 75 496.92 306.86 592 495.46 2446 498.06 471.80 +16.98 +35.8 Inuvo A INUV 1.24 .68 12 .75 198 .78 .70 -.02 -7.4 Invacare N IVC .05 .3 20.00 12.30 196 18.10 619 18.80 18.05 -.49 +7.4 Invesco24 n N IHTA 10.33 8.28 40 9.29 84 9.34 9.13 +.13 -9.9 InvHiIn23 n N IHIT 10.32 9.53 52 9.83 218 10.00 9.83 -.07 +.4 InvAdvMu2 A VKI .78 7.3 11.93 10.33 53 10.65 256 10.77 10.65 -.01 -6.4 InBLDR As Q ADRA .72e 2.2 37.70 30.77 2 33.30 4 33.36 32.71 -.25 -3.6 InBLDR Dv Q ADRD .72e 3.2 25.31 21.69 25 22.61 58 22.71 22.06 +.23 -3.9 InBLDR Em Q ADRE .60e 1.4 48.92 38.20 10 41.53 34 41.53 40.24 +.66 -3.7 InBLDR Eu Q ADRU .78e 3.5 24.65 21.40 22.10 1 22.10 21.59 +.49 -3.5 Inv Bond N VBF .83a 4.7 20.29 17.47 17 17.67 102 17.99 17.67 -.25 -11.2 InvCAVal N VCV .79 6.7 13.20 11.53 20 11.81 326 11.89 11.78 +.01 -6.1 InvDynCrd N VTA .90 7.7 12.10 11.33 154 11.63 508 11.71 11.58 +.01 -.7 In SCMatII Q PSCM .41e .8 55.75 43.76 0 53.14 1 53.14 53.14 -.46 +1.5 InSC UtilII Q PSCU 1.21e 2.1 57.53 47.05 9 56.60 42 56.60 54.97 +3.76 +7.2 InOpYCmd Q PDBC 19.43 15.47 948 18.22 1492 18.24 18.05 -.48 +4.4 PS BldCns N PKB .07e .2 36.44 28.22 31.19 -10.1 InvGDrChi Q PGJ .20e .4 50.87 37.28 44 46.30 269 46.35 44.93 +.27 +3.3 InvDivAch Q PFM .50e 1.9 27.77 23.91 12 25.94 47 26.00 25.44 +.27 -1.9 InvHiYlDv Q PEY .54 3.0 18.61 16.52 47 17.93 650 17.97 17.45 +.33 +.7 InvIntlDiv Q PID .65e 4.1 17.38 15.13 100 15.90 956 15.91 15.40 +.29 -3.9 PwShMda N PBS .27e .9 31.86 26.87 30.87 +9.8 PwSMidGr N PXMG .19e .4 49.44 36.00 49.35 +16.2 InvNsdMo Q DWAQ .06e .1 117.50 89.13 2 113.13 10 113.27 109.40 +2.11 +10.3 PwSSmGr N PXSG .08e .2 36.79 27.86 36.72 +14.3 InvUtils Q PUI .63e 2.2 29.97 23.64 5 28.44 30 28.47 27.53 +.73 +2.2 InvWtrRs Q PHO .18e .6 31.82 26.47 17 30.70 109 30.75 29.87 +.49 +1.4 InvBuybk Q PKW .52e .9 63.49 52.75 55 57.70 475 57.80 56.35 +.95 -2.2 PSR2KEqW N EQWS .41e .9 46.19 37.76 46.03 +6.0 InvNasIntn Q PNQI 147.75 101.71 73 143.26 204 143.56 137.46 +4.02 +23.8 InvSmMid Q PRFZ 1.30e .9 143.22 113.90 30 142.81 302 142.97 138.00 +3.65 +9.9 InvBasMat Q PYZ .61e .9 75.26 60.34 1 68.80 12 68.80 67.28 +.77 -2.6 Inv CnsCyc Q PEZ .30e .5 57.39 43.86 87 55.62 780 55.67 54.07 +.88 +10.6 InvTechM Q PTF .26e .4 64.75 45.17 10 62.24 116 62.27 59.16 +2.32 +18.1 InvDWA M Q PDP .11e .2 57.68 46.49 56 56.17 248 56.20 54.96 +.83 +8.8 InvInds Q PRN .19e .3 64.86 53.31 3 60.12 95 60.35 59.17 +.01 -1.4 InvHlthcr Q PTH 94.93 59.64 29 91.31 86 91.31 86.65 +3.76 +26.7 Inv Fincl Q PFI .14e .4 37.29 30.63 28 34.86 848 34.99 34.42 +.03 -.7 InvEngy Q PXI .69e 1.6 46.64 30.10 13 43.46 219 43.56 42.05 +.30 +10.1 InvCnsStp Q PSL .67e .9 72.79 58.73 5 71.96 74 72.15 70.14 +1.15 +10.6 In1-30TrII Q PLW .66 2.1 33.52 30.78 4 31.89 148 31.89 31.66 +.18 -2.7sInSC InfoII Q PSCT .08e .1 84.88 71.36 22 85.66 39 85.91 83.47 +2.38 +12.1sInSC Ind II Q PSCI .40e .6 69.17 52.88 12 69.71 24 69.90 68.42 +1.69 +8.1sInSC HCrII Q PSCH 131.98 83.33 101 133.58 190 133.66 130.40 +7.12 +35.6sInSC FinII Q PSCF .97e 1.5 58.22 48.65 6 58.55 12 58.55 57.51 +.88 +7.4 InSC EgyII Q PSCE .14e .8 18.77 11.37 43 17.25 72 17.30 16.81 +.02 +12.0sInSC CnS II Q PSCC 1.34e 1.6 82.48 64.11 13 83.13 62 83.37 79.64 +3.11 +11.2sInSC CnDsII Q PSCD .35e .5 67.08 50.36 41 67.38 48 67.74 66.12 +3.59 +10.2 PS SP500 n N SPMV 28.51 25.24 27.34 -.7 PS LowVRot N DWLV 33.00 27.85 32.94 +5.8 PSBldABd N BAB 1.31 4.4 30.98 29.23 29.57 -3.6 InLadR0-5 II Q LDRI .46 1.9 25.11 24.34 0 24.44 75 24.55 24.42 -.06 -1.8 InKBWRg II Q KBWR .79e 1.4 61.23 47.64 4 58.41 21 58.51 57.01 +.47 +4.3 InP&CInsII Q KBWP .69e 1.1 63.06 52.71 5 59.86 12 60.18 59.13 +.36 +.8 InKbwReit Q KBWY 2.58 7.0 38.43 29.75 71 36.70 345 36.83 35.02 +.97 +3.6 InKbwHiD II Q KBWD 2.10 9.0 24.69 21.09 47 23.44 251 23.53 22.95 +.40 -.7 In KBWBkII Q KBWB .58e 1.1 60.38 46.12 180 53.85 3132 54.34 53.10 +.24 -2.1 InIntByb II Q IPKW .29e .8 40.14 31.77 215 35.94 500 36.03 35.50 -.05 -4.4 InGlbWtII Q PIO .34e 1.3 27.16 23.34 19 25.34 61 25.36 24.69 +.35 -2.7 InGlGoldII Q PSAU .10e .5 21.85 17.58 2 18.83 28 18.85 18.13 +.38 -4.2 InGlbAgrII Q PAGG .74e 2.8 28.90 24.79 26.51 2 26.67 26.47 -.32 -3.2 In IntlLB II Q IDLB 32.01 27.59 3 29.17 12 29.25 28.87 -.35 -3.2 InDWATcR II Q DWTR 30.81 24.35 11 30.02 143 30.17 29.15 +.41 +6.3 PS SP HiB N SPHB .49e 1.1 46.04 36.07 44.73 +5.3 InTactII Q DWIN 1.18 4.6 28.03 24.71 15 25.81 56 25.86 25.34 +.32 -4.0 In SmCMoII Q DWAS .07e .1 57.35 41.94 112 56.21 517 56.32 53.49 +2.18 +15.4 InDWA MoII Q DWLV 33.50 32.05 5 32.98 39 33.02 32.20 +.48 -1.5 InEmMomII Q PIE .12e .6 22.22 16.99 104 19.56 612 19.97 19.23 -.46 -4.8 InDevMoII Q PIZ .26e .9 29.70 25.29 38 27.54 118 27.60 26.93 +.05 -.3tInvHiInc2 N VLT 1.24 9.2 15.25 13.44 36 13.48 68 13.54 13.44 -.01 -8.4 Invsco iim N IIM .84 5.9 15.47 13.64 80 14.12 356 14.24 14.10 -.01 -5.2 Invesco N IVZ 1.16 4.4 11 38.43 26.16 2467 26.44 11556 26.99 26.22 -.12 -27.6 InvMtgCap N IVR 1.68 10.4 7 18.86 15.15 515 16.21 3103 16.29 15.81 +.31 -9.1 InvMtg pfA N IVRpA 1.94 7.7 25.50 24.24 11 25.15 23 25.19 25.00 +.20 +.5 InvMtg pfB N IVRpB 1.94 7.4 26.44 24.25 6 26.19 28 26.19 25.83 +.35 +1.7 InvMtg pfC N IVRpC 1.88 7.5 25.73 23.40 67 25.02 146 25.06 24.56 +.42 +.1 Invsco oia N OIA .39 5.2 8.25 7.34 40 7.58 304 7.64 7.55 +.03 -5.3 InvMuOpTr N VMO .88 7.5 13.37 11.52 97 11.77 383 11.85 11.74 +.03 -5.1 InvMuniTr N VKQ .82 6.9 13.04 11.51 68 11.83 315 11.92 11.78 +.01 -5.4 InvPAVal N VPV .79 6.6 12.68 11.54 60 12.01 235 12.05 11.92 +.04 -1.2 Invsco iqi N IQI .76 6.4 13.04 11.70 92 11.94 411 12.05 11.92 +.02 -4.6 InvSrInco N VVR .31 7.3 4.60 4.26 343 4.28 1581 4.30 4.26 -2.5 InvTrIG N VGM .88 7.1 13.80 12.09 95 12.37 353 12.45 12.33 -6.1 InvTrNY N VTN .85 6.7 14.00 12.61 28 12.75 117 12.87 12.74 -7.1sInvestar Q ISTR .16f .5 28 28.95 20.25 12 29.50 51 29.90 27.40 +1.89 +22.6 InvTech N ITG .28 1.3 23.96 17.63 93 21.29 467 21.48 20.71 +.37 +10.6 InvestBncp Q ISBC .36 2.8 19 14.69 12.48 1309 12.95 6536 13.03 12.65 +.16 -6.7 InvRlEst N IRET .28 5.0 6 5.99 4.05 718 5.64 2234 5.80 5.45 +.11 +13.0 InvRlE pfC N IRETpC 1.66 6.8 26.08 22.29 1 24.54 2 24.60 24.31 +.20 -5.7 InvTitl Q ITIC 1.60a .9 15 221.88 162.67 1 186.50 4 187.35 184.00 +1.84 -6.0 Invitae n N NVTA 10.44 4.35 543 7.96 1750 8.07 7.11 +.61 -12.3 InvitHm n N INVH .44 1.9 24.30 20.25 1348 23.15 6941 23.24 22.60 +.09 -1.8 Invuity n Q IVTY 9.55 2.35 148 4.00 298 4.05 3.66 +.10 -35.5 IonisPhm Q IONS 65.51 39.07 954 45.53 2722 45.58 41.05 +3.86 -9.5 IovanceTh Q IOVA 19.90 4.45 980 13.75 2241 14.10 12.50 +.95 +71.9 iPBetaCmd N BCM 32.00 25.55 1 29.66 8 29.68 29.44 -.13 +1.4 iPBetaCrOil N OLEM 21.88 13.42 2 20.96 4 21.10 20.84 -.66 +18.4 iPTr5yBear Q DFVS 37.18 27.28 35.70 1 36.86 36.86 +12.6siRadimed Q IRMD 21.43 8.25 31 20.95 129 21.43 20.00 +.20 +38.3 Iridex Q IRIX 10.98 4.28 18 6.48 35 6.69 6.11 -.48 -15.0 IridiumCm Q IRDM 20 17.95 9.68 843 17.10 2684 17.55 15.90 +1.00 +44.9 Iridium pfB Q IRDMB 16.88 3.1 593.19 348.00 543.27 0 +35.1 IronMtn N IRM 2.20 6.1 31 41.52 30.78 974 35.89 5669 36.09 34.42 +.88 -4.9sIronwdPh Q IRWD 19.92 12.89 1293 20.06 3637 20.50 18.99 +.94 +33.8 iShItaly rs N EWI 34.45 27.76 595 29.51 3673 29.56 28.46 +.62 -3.1 iShJapan rs N EWJ 64.71 52.81 4857 57.20 33546 57.34 56.63 -.71 -4.6 iSMlasia rs N EWM 36.56 30.46 1077 30.82 3436 31.24 30.61 -.36 -6.5tiShSing rs N EWS 28.35 23.36 563 23.37 5073 23.81 23.23 -.62 -9.9 iSTaiwn rs N EWT 39.36 35.01 6058 35.53 18555 35.79 35.17 -.47 -1.9 iSh UK rs N EWU 38.05 32.87 993 34.95 4754 35.01 34.19 +.17 -2.4 iSh0-5IGCp N SLQD .79 1.6 50.73 49.46 201 49.56 1852 49.58 49.48 -.07 -1.4 iShCmdOpT N CMDT 41.95 34.63 36.37 0 36.37 36.36 -.10 -2.2 iShCvBd N ICVT .67e 60.09 51.90 28 58.51 81 58.55 57.32 +.80 +6.2 iShCorEM N IEMG .95e 1.8 62.70 49.53 10595 52.48 42889 52.67 51.45 -.03 -7.8 iSh 5-10Cp n N MLQD 49.96 47.08 1 47.59 1 47.59 47.34 +.14 -3.7 iShRUT P n Q AMCA .26e 28.53 24.40 3 27.29 30 27.32 26.93 +.11 -.3 iSh USD n Q SUSC 25.90 24.01 24.23 13 24.23 24.10 +.03 -4.8 iShColomC N ICOL .43e 2.8 16.51 13.45 56 15.43 89 15.51 14.87 +.48 +6.9 iShEnhBd n N IGEB 50.77 47.60 1 48.00 1 48.00 47.72 +.09 -4.6 iSh 1-5Yr n Q SUSB 25.26 24.46 0 24.51 40 24.51 24.46 -.01 -1.8tiShDefBd n N HYDB 51.96 48.94 49.05 1 49.05 48.94 -.17 -3.2 iShFSIntSC N ISCF .12p 34.73 27.98 7 31.55 25 31.57 31.13 -.18 -2.8 iShRs2500 n N SMMD 47.19 38.87 3 46.62 4 46.64 45.54 +.55 +6.7 iShFacSIntl N INTF .17p 31.21 26.14 129 27.75 643 27.79 27.19 +.12 -3.8tiShArgGl n N AGT 32.94 22.40 1 23.91 487 23.91 22.40 +1.04 -20.8 iShFS USA N LRGF .19e 33.93 28.60 113 32.38 1997 32.42 31.75 +.41 +1.9 iShFSUsaSC N SMLF .23e 43.45 34.88 33 43.10 210 43.17 41.60 +1.28 +9.1 iShFacSGbl N ACWF .11p 34.07 27.11 7 30.12 41 30.20 29.65 +.09 -1.8 iSh iBd23 n N IBML 25.96 24.64 8 24.98 37 25.01 24.91 +.03 -1.0 iSh IntDv n N IDEV 62.47 53.10 8 56.47 60 56.47 55.20 +.47 -3.5 iShMgRE rs N REM 47.64 39.80 137 44.56 630 44.63 43.22 +1.11 -1.4 iShExpoTc Q XT .14p 38.52 31.51 102 37.01 461 37.05 35.85 +.78 +4.4 iSh0-5HYCp N SHYG 2.38 5.1 48.03 45.93 716 46.61 1902 46.64 46.31 -.01 -1.1 iShDvlValu N IVLU 28.44 24.09 8 25.23 123 25.26 24.68 +.22 -4.6 iSh 3-10yr n N IMTB 50.70 47.14 1 47.82 6 47.83 47.49 -.00 -3.8 iShSaudi N KSA 31.99 24.69 25 30.36 268 30.93 30.24 -1.01 +16.0 iSh USA Op Q ESGU .92e 1.5 62.57 52.86 11 60.54 47 60.55 59.18 +.65 +3.8siSh MinVl n N SMMV 31.76 27.25 23 31.74 80 31.84 30.96 +.54 +8.7tiShHYlexOG Q HYXE 52.50 49.68 0 49.81 1 49.81 49.68 -.21 -2.4 iShIntDevM N IMTM .30p 33.00 27.90 15 29.74 147 29.75 29.16 +.08 -2.5 iShIntDevQ N IQLT .55p 31.40 27.21 11 29.07 78 29.08 28.39 +.32 -2.0 iShLwCarb N CRBN .94p 125.97 106.96 5 116.39 37 116.39 114.00 +1.01 -.4tiShFallAn n Q FALN 1.48a 5.6 30.06 26.00 17 26.33 41 26.34 26.00 +.03 -3.0 iShDvlSize N ISZE 29.72 26.10 26.46 2 26.48 26.46 -1.31 -6.6 iShCHdEM N HEEM 1.26e 1.9 28.95 23.77 13 25.38 104 25.49 25.05 -.23 -4.2tiShMsciChA A CNYA 35.68 26.36 5 26.54 63 26.86 26.34 -1.20 -17.1 iSh ESG Opt Q ESGD 72.49 62.02 29 65.76 186 65.83 64.18 +.63 -3.1 iSh IntDvGr N IGRO 62.04 53.77 3 55.12 26 55.38 54.26 +.58 -7.2 iSh GlImp n Q MPCT 1.18e 2.1 62.84 54.01 2 57.45 4 57.45 55.88 +.78 -2.9 iShMultiTc N TCHF 43.01 34.12 0 41.92 2 41.92 41.21 +.58 +8.1 iShMultHl N HCRF 35.18 29.11 1 33.70 91 33.70 32.78 +.59 +6.6 iShiB20Mun N IBMI .24 .9 25.44 25.18 15 25.38 85 25.38 25.31 -.00 +.1 iShMultMat N MATF 36.19 30.14 32.01 1 32.02 31.86 -.27 -6.4 iSh MultFin N FNCF 37.85 30.16 1 33.39 3 33.39 32.96 +.03 -5.5 iShMultiEn N ERGF 30.71 23.28 1 29.32 4 29.32 29.02 +.49 +3.6 iShIntHdHi N HYGH 4.56 5.0 92.42 88.33 11 90.75 64 90.79 90.15 +.20 -.1 iShCHAust N HAUD 1.81p 25.23 22.42 24.54 0 +.2 iShCTotBd s Q IUSB 51.49 48.94 69 49.44 398 49.44 49.13 +.09 -2.8 iSh MultCnS N CNSF 27.25 23.37 0 24.81 0 24.81 24.81 +.26 -6.3 iShCDivGr N DGRO .65e 1.9 37.22 31.14 415 34.76 1760 34.83 34.07 +.48 -.1 iSh MulConD N CNDF 34.53 27.45 33.75 0 +7.8 iShCHEmu N HEZU .64e 1.7 31.62 28.32 488 29.82 2863 30.07 29.32 -.24 iShGblReit N REET .94e 3.6 26.68 23.40 86 26.09 793 26.16 25.30 +.43 iSh AdapJp N DEWJ .18p 31.33 26.25 0 28.12 0 28.12 28.12 -.80 -5.4 iSh AdapC N DEFA .48p 30.45 27.17 29.19 0 28.22 28.07 -.7 iSh AdapEu N DEZU .56p 30.64 27.16 1 28.11 5 28.22 28.10 -.30 -2.3 iShCoreInt N IAGG 53.61 51.09 65 52.68 339 52.73 52.58 -.01 +1.2 iShEurSC N HEUS 31.56 27.52 31.40 0 29.92 29.92 +4.8 iShCorePac N IPAC 1.06e 1.8 63.99 53.28 96 57.36 601 57.44 56.64 -.31 -3.8 iShCHGer Q HEWG .68e 1.7 30.35 26.39 82 27.57 944 27.80 27.14 -.19 -3.9 iShIntHdCp N LQDH 2.76 2.9 99.18 94.38 12 95.86 30 95.89 95.45 +.33 -1.5 iShCHCda N HEWC 1.41e 1.7 27.27 24.31 26.87 7 26.87 26.65 -.03 +1.8 iShJpMinV N JPMV .70e 1.0 72.41 61.22 3 67.05 11 67.14 66.52 -.96 -1.3 iShEafeMV N HEFV 28.27 26.08 27.83 0 +.9 iShEuMinV N EUMV .67e 2.7 26.69 24.16 0 24.91 10 24.93 24.40 +.26 -1.7 iShCHNk400 N HJPX .19p 32.09 26.80 28.52 6 28.63 28.50 -1.11 -6.2 iShCorEur N IEUR 1.18e 2.4 53.97 46.50 198 48.35 792 48.39 47.01 +.77 -3.6 iShxJMinV N AXJV .84p 38.95 32.91 34.63 93 34.83 34.62 -.63 -4.7 iSh2022Mu N IBMK .09e 26.37 25.24 16 25.51 68 25.54 25.44 -.01 -.6 iSh UAE Q UAE .63e 4.1 18.08 14.87 2 15.27 17 15.37 15.01 +.05 -9.1 iShEm exCh N EMXC 58.49 47.58 0 48.75 3 48.75 47.96 +.16 -9.6 iSh Qatar Q QAT .66e 4.0 18.00 13.01 4 16.64 176 16.79 16.36 +.29 +2.7 iShYdOpBd N BYLD .75 3.1 26.66 24.00 2 24.17 27 24.19 24.02 +.04 -3.3 iSh2021Mu N IBMJ .07e 26.08 25.19 9 25.42 59 25.43 25.33 -.01 iSHgxUSHY N HHYX .67e 28.14 27.09 1 27.84 1 27.84 27.84 -.02 -.2 iShRussia rs N ERUS 39.23 28.68 260 34.79 748 34.79 33.47 +.97 +3.8 iSCHeafe N HEFA .70e 1.6 30.88 27.65 250 29.17 1767 29.48 28.87 -.44 -1.7 iShCHMex N HEWW 1.41p 21.71 18.16 19.13 1 19.13 18.90 -.01 -4.3 iShH10yCBd N CLYH .31e 27.42 25.11 1 25.73 16 25.80 25.60 +.11 -2.6 iShCHSpain N HEWP .31p 23.79 20.85 0 21.80 45 21.81 21.55 -1.7 iShHEmBd N EMBH .30e 27.37 25.12 25.14 5 25.33 25.12 -.20 -5.3 iShCHItaly N HEWI .55p 19.17 16.12 0 17.03 3 17.12 16.99 -.17 +1.2 iShShMMu N MEAR .27e 50.18 49.61 8 49.85 93 49.98 49.79 -.12 +.1 iSCHEafSC N HSCZ .19p 32.36 28.02 0 30.68 5 30.97 30.49 -.61 -.9 iShCHAcxUs N HAWX 1.38e 4.0 28.00 24.85 5 26.24 7 26.27 25.99 -.28 -2.3 iShGbMM rs N PICK 37.91 27.20 900 32.43 3311 32.53 31.67 -.20 -6.4 iShCmdSel Q COMT 1.89e 4.9 40.62 32.12 36 38.65 2897 38.78 38.23 -.41 +6.4 iShCHAcwi N HACW .94e 2.1 30.93 26.76 6 29.58 9 29.64 29.23 -.21 +.6 iShGblGld rs Q RING 20.84 16.88 243 17.93 633 17.97 17.31 +.41 -4.6 iShTrFRBd N TFLO .07e .1 50.85 50.00 16 50.26 143 50.26 50.22 -.05 +.1 iShCH UK N HEWU .24p 25.54 22.21 11 24.21 118 24.61 24.00 -.56 -.5 iSh ESG s N ESGE 37.04 15.93 51 33.74 241 33.80 33.03 +.09 iShCHSwitz N HEWL 1.43e 2.3 27.79 25.03 26.34 0 -2.5 iShEMktMV N HEMV 29.20 25.12 26.52 14 26.55 26.25 -.28 -3.2 iShLqdty bt A ICSH .25e .5 50.54 49.98 119 50.10 486 50.22 50.02 -.06 +.1 iShCHJpn N HEWJ .74e .5 35.29 28.87 596 31.51 3336 31.77 31.25 -.74 -5.5tiShCHSoK N HEWY .48p 32.01 28.50 2 27.86 2 27.86 27.86 -.84 -7.9 iShFacEmg N EMGF .13p 53.84 42.30 20 45.78 247 45.92 45.05 -.41 -7.5 iSh iBd26 n N IBDR 24.92 22.99 14 23.33 100 23.38 23.18 +.01 -4.9 iSiBd12-18 s N IBDH .30 1.2 25.22 25.07 22 25.10 132 25.12 25.09 -.03 -.1 iSiBd12-20 s N IBDL .62e 2.5 25.66 24.94 88 24.99 342 25.01 24.94 -.05 -1.3 iSiBd12-19 s N IBDK .37e 25.11 24.70 54 24.76 259 24.77 24.73 -.02 -.4 iSiBd12-23 s N IBDO .56e 25.55 24.13 58 24.24 282 24.31 24.17 -.04 -3.3 iSiBd12-22 s N IBDN .55e 25.42 24.19 61 24.33 220 24.34 24.23 -.01 -2.6 iSiBd12-25 s N IBDQ .64e 25.37 23.60 44 23.97 144 23.98 23.80 +.04 -4.2 iSiBd12-24 s N IBDP .63e 25.44 23.86 56 24.06 160 24.09 23.91 -.01 -4.0 iSiBd12-21 s N IBDM .47e 25.19 24.27 82 24.31 501 24.34 24.28 -.06 -2.0 IsoRay A ISR .65 .36 50 .44 255 .46 .43 -.01 +10.3 IsraelChm N ICL .27e 5.8 4.99 3.85 95 4.62 292 4.70 4.48 +.02 +14.4 Isramco Q ISRL 135.05 92.00 0 117.00 1 122.90 117.00 -5.90 +11.8 IssuerDir A ISDR .20 1.0 69 21.85 11.65 2 20.08 15 20.25 19.90 +.19 +9.4 ItauCorpb N ITCB 2.48e 16.9 71 16.34 10.28 2 14.70 11 14.95 14.30 -.15 +9.4 ItauUnibH N ITUB .32e 2.9 16.98 9.92 8051 10.88 33665 10.92 10.19 +.51 -16.2 Iteris Q ITI 8.17 4.09 119 5.31 442 5.45 4.77 +.47 -23.8tIterumTh n Q ITRM 13.00 9.00 55 8.77 197 11.97 8.69 -1.90 -31.8 Itron Q ITRI 79.95 56.70 157 61.30 985 62.00 59.20 +1.25 -10.1 IturanLoc Q ITRN .96 3.1 16 38.00 28.50 34 30.65 133 31.05 30.20 +.30 -10.4 IvyHiInOp N IVH 1.50a 10.5 16.10 13.92 53 14.29 185 14.37 14.25 -.04 -5.5 IvyNxFoc ef Q IVFGC 100.02 99.99 100.02 tIzea n Q IZEA 7.85 .80 1789 1.02 2428 1.18 .80 +.07 -77.4J -:sJ&J Snack Q JJSF 1.80 1.1 25 158.41 124.10 127 158.43 486 158.44 150.70 +5.96 +4.3 JAlexHld n N JAX 33 12.80 8.70 8 11.50 97 11.60 10.85 +.35 +18.6 JJill n N JILL 7 12.77 4.17 621 9.18 1784 9.62 9.06 -.16 +17.7 j2Global Q JCOM 1.66f 1.9 32 91.58 70.27 207 89.50 835 89.57 85.84 +2.89 +19.3 JA Solar Q JASO 10 8.48 6.01 115 6.88 656 6.98 6.67 +.07 -7.8 JBG Smth n N JBGS .90 2.4 38.91 30.79 412 37.50 1639 37.59 35.93 +1.03 +8.0 JD.com Q JD 20 50.68 34.76 11600 39.46 40721 39.53 37.78 +.51 -4.7 JMP Gp27 n N JMPD 25.62 24.11 1 24.97 9 24.99 24.82 +.11 -1.3 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Saturday, July 7, 2018

PAGE 59

JMP Grp N JMP .36 6.7 77 7.70 4.92 9 5.37 26 5.47 5.32 -4.1 JMP Gp 23 N JMPB 2.00 7.9 26.00 25.10 2 25.44 8 25.48 25.35 +.06 +.6 JMU Ltd Q JMU 2.55 .34 34 .35 267 .47 .34 -.08 -65.7 JPMCh pfE N JPMpE 1.58 5.9 27.28 25.53 77 26.63 383 26.83 26.12 +.53 -1.6 JPMDvsRt N JPGE .96e 1.6 68.02 56.80 5 60.51 241 60.67 59.36 +.26 -3.2 JPMIntEq N JPIN 1.08e 1.9 63.18 55.18 85 57.77 406 57.84 56.56 +.17 -3.8 JPMDvREm N JPEM 1.31p 64.42 52.16 16 54.07 135 54.24 53.24 +.08 -7.3 JPM DREq N JPUS .26p 74.59 64.52 6 72.05 105 72.08 70.49 +1.00 +2.2 JPM DivInt N JPIH 30.68 27.59 29.45 2 29.66 29.45 +.01 -1.8 JPMDsfEu N JPEU 64.34 56.44 1 59.20 6 59.20 57.77 +.81 -1.9 JPM DivEu N JPEH 29.58 26.58 29.41 0 +4.0 JPM Val n N JVAL 27.44 24.90 25.42 2 25.63 25.27 -.34 -2.6 JPM Qual n N JQUA 27.51 24.85 26.17 2 26.35 26.17 -.26 +.3 JPM Mom n N JMOM 27.78 24.95 0 27.18 2 27.18 26.78 +.33 +6.0 JPM DivAlt N JPHF 28.92 24.80 27 25.11 77 25.12 24.86 +.06 -4.1 JPM FutSt n N JPMF 25.34 23.93 1 24.28 20 24.45 24.28 -.07 -3.5 JPM UlSh n N JPST 51.03 48.88 249 50.13 3152 50.13 50.08 +.03 +.1 JPM SCap n N JPSE 32.53 27.03 8 32.40 57 32.42 31.29 +.90 +9.2 JPM GlB n N JPGB 52.89 49.61 1 49.90 14 50.07 49.64 +.20 -2.5sJPM Evnt n N JPED 25.96 24.55 0 26.24 0 26.24 26.24 +.32 +4.1 JPM Disc n N JPHY 52.80 49.30 8 49.67 403 49.72 49.39 +.17 -3.1 JPM USMid N JPME 66.84 58.25 2 65.83 12 65.86 64.34 +.98 +3.3 JPMorgCh N JPM 2.24f 2.2 15 119.33 88.08 12171 104.06 45422 105.78 102.20 +.42 -2.7 JPMCh wt N JPM/WS 73.85 46.64 72.89 +9.7 JPMCh pfA N JPMpA 1.36 5.3 26.06 24.52 89 25.56 288 25.65 25.43 +.12 +.7 JPMCh pfB N JPMpB 1.68 6.3 27.37 25.76 77 26.48 319 26.50 26.23 +.26 -2.1 JPMAlerian N AMJ 2.29 8.7 30.74 23.17 947 26.38 5983 26.49 25.62 -.20 -4.0 JPMCh pfY N JPMpF 1.53 5.7 27.20 25.32 94 26.77 388 26.89 26.15 +.59 +.5 JPMCh pfG N JPMpG 1.52 5.7 27.38 25.30 87 27.05 287 27.16 26.36 +.69 +.3 JPMCh pfH N JPMpH 1.54 5.7 27.41 24.03 154 27.13 351 27.38 26.59 +.58 +.7 Jabil N JBL .32 1.1 19 31.77 23.70 1211 28.22 5262 28.23 27.11 +.56 +7.5sJackHenry Q JKHY 1.48 1.1 30 133.47 98.16 239 133.66 1085 133.80 129.59 +3.30 +14.3 JackInBox Q JACK 1.60 1.8 25 108.55 79.23 271 87.23 1424 87.56 84.02 +2.11 -11.1 JacobsEng N JEC .60 .9 25 72.18 49.31 1027 65.04 3941 65.37 62.79 +1.55 -1.4 JaggedPk n N JAG 16.55 10.55 918 13.67 3608 13.70 12.45 +.65 -13.4 JkksPac Q JAKK 4.20 1.95 59 3.20 137 3.30 3.10 -.08 +36.2sJamba Q JMBA 11.25 7.01 37 11.18 182 11.31 10.60 +.53 +38.7 JHardie s N JHX .38e 2.3 77 18.79 13.55 8 16.58 28 16.76 16.34 -.33 -5.8 JRiverGrp Q JRVR 1.20a 3.0 27 44.34 32.17 68 40.02 291 40.17 38.99 +.73 JanusSmC Q JSML 43.05 32.73 1 41.91 6 41.98 40.63 +1.02 +14.1 JanSmMid Q JSMD 44.70 33.36 4 43.54 49 43.91 42.23 +.96 +12.1 JanLTCar n Q OLD 27.50 21.60 3 26.06 7 26.07 25.27 +.64 +8.8 JanObes n Q SLIM 39.15 26.17 5 37.82 11 37.93 35.50 +1.15 +22.0 JanOrgan n Q ORG 36.00 29.13 4 32.72 10 32.96 32.29 +.10 -5.3 Jan ShDur n N VNLA 50.42 49.94 29 50.03 297 50.05 49.99 -.05 -.3 JanusHn n N JHG 1.44f 4.6 41.64 30.28 381 31.16 2272 31.36 30.38 +.43 -18.6 JpnSmCap N JOF .13e 1.2 13.06 9.77 22 11.25 157 11.44 11.20 -.41 -4.7 Jason Inds Q JASN 3.88 .77 71 2.29 219 2.51 2.16 -.03 -3.4 Jason wt Q JASNW .10 .01 .02 -17.4 JazzPhrm Q JAZZ 24 184.00 128.58 324 177.67 1428 179.94 170.00 +5.37 +31.9 JeffrFn N JEF .40 1.8 39 28.30 21.61 1570 22.77 6266 22.85 22.34 +.03 -14.0 JeldWen n N JELD 42.27 26.32 362 29.08 1156 29.39 28.11 +.49 -26.1tJerashHl n Q JRSH 11.00 6.60 69 5.91 137 7.26 5.83 -1.47 -31.2 JernignC n N JCAP 1.40 7.3 12 22.60 15.90 241 19.27 786 19.58 18.93 +.21 +1.4 JetBlue Q JBLU 11 24.13 18.05 2778 19.45 10395 19.54 18.79 +.47 -12.9 JetPay h Q JTPY 4.90 1.45 26 1.90 153 1.93 1.70 -.05 -25.2 JewettCm s Q JCTCF 22 8.96 5.83 7.76 2 7.90 7.76 -.20 +3.4 Jianpu n N JT 9.49 4.75 55 6.66 234 6.75 6.56 +.05 +2.8 JinkoSolar N JKS 27 30.50 11.48 472 13.96 1701 14.60 13.55 +.19 -42.0 JBeanTch N JBT .40 .4 36 122.65 84.81 165 92.75 772 93.20 87.40 +3.85 -16.3 JHMultLgC N JHML .10p 37.14 31.32 15 35.67 74 35.76 34.99 +.45 +2.5 JH MultMdC N JHMM .08p 36.30 30.55 124 35.36 230 35.43 34.58 +.52 +3.7 JH MultCns N JHMC .07p 33.38 27.14 2 32.20 9 32.22 31.55 +.20 +5.3 JH MultFin N JHMF .08p 39.70 31.54 5 36.24 15 36.35 35.89 -.02 -1.4 JH MultHltC N JHMH .05p 34.56 29.08 2 33.01 115 33.01 31.81 +.94 +6.0 JH MultTch N JHMT .09p 47.46 35.22 2 46.16 9 46.17 44.92 +1.27 +12.4 JH MultEn N JHME 33.93 24.30 5 32.31 13 32.33 31.57 -.02 +8.9 JH MultMat N JHMA 38.20 30.54 0 34.50 1 34.50 34.08 +.23 -4.0 JH SmCap n N JHSC 28.88 24.27 3 27.50 13 27.52 26.76 +.45 +5.3 JH MultDev N JHMD 32.58 27.75 3 29.28 20 29.31 28.58 +.29 -3.8 JH MultUt N JHMU 29.74 25.00 0 28.37 1 28.37 28.15 +.76 +3.2 JH MulCnSt N JHMS 28.79 24.55 0 26.00 1 26.00 25.32 +.20 -6.2 JH MultInd N JHMI 37.55 29.96 0 34.42 1 34.42 33.53 +.68 -1.9 JH HedgEq N HEQ 1.50 8.9 17.95 15.87 24 16.78 112 17.06 16.70 -.03 -3.6 JH TxAdY N HTY 1.28 15.2 9.74 8.27 36 8.43 106 8.67 8.39 -.26 -4.4 JohnJn N JNJ 3.60f 2.9 17 148.32 118.62 7297 125.75 27756 125.92 120.11 +4.41 -10.0 JohnContl n N JCI 1.04e 3.0 24 44.37 32.89 3113 34.64 12697 34.78 32.93 +1.19 -9.1 JohnsnOut Q JOUT .48 .5 22 90.16 44.48 17 87.53 76 88.52 83.53 +3.00 +41.0 JointCorp Q JYNT 8.88 3.46 77 8.23 276 8.64 7.99 +.05 +65.9 JonesEngy N JONE 2.21 .28 6439 .42 11345 .47 .30 +.05 -62.0 JonesLL N JLL .82f .5 29 178.75 115.71 166 168.64 950 168.97 162.54 +2.65 +13.2 JounceTh n Q JNCE 29.25 6.84 278 7.95 1030 8.07 7.47 +.29 -37.6 Jumei Intl N JMEI 26 4.20 2.00 861 2.31 4096 2.56 2.28 -.27 -20.9 JnprNtwk N JNPR .72 2.6 15 30.29 23.61 3442 27.96 16668 28.04 26.92 +.54 -1.9 JunprPhm Q JNP 19 13.25 4.30 511 11.40 2820 11.45 8.65 +2.70 +135.1 Jupai n N JP .40f 2.1 10 29.00 7.36 53 19.18 435 19.75 18.53 +.27 +3.7 JustEngy g N JE .41 1 5.91 3.48 144 3.65 539 3.67 3.60 +.03 -14.9 JustEn pfA N JEpA 26.40 21.29 14 23.16 25 23.60 23.16 -.44 -6.9K -:K12 N LRN 62 18.79 12.72 107 17.38 546 17.42 16.12 +1.01 +9.3 K2M Grp Q KTWO 25.99 16.44 312 22.59 907 22.67 21.83 +.09 +25.5 KAR Auct N KAR 1.40 2.5 19 56.75 40.27 472 56.11 1980 56.11 54.06 +1.31 +11.1 KB FnclGp N KB 63.96 44.21 293 48.11 898 48.34 46.11 +1.63 -17.8 KB Home N KBH .10 .4 24 38.80 20.68 954 26.70 7518 27.54 25.61 -.54 -16.4 KBL Merg n Q KBLM 10.00 9.65 9.92 105 9.96 9.92 -.02 +2.2 KBL Mrg rt Q KBLMR .56 .25 .50 9 .52 .42 +.14 +72.4 KBL Mg un Q KBLMU 10.60 9.10 10.45 +2.9 KBR Inc N KBR .32 1.8 13 21.70 14.40 665 18.27 4117 18.32 17.46 +.35 -7.9 KBS Fash rs Q KBSF 15.00 1.41 10 4.91 94 5.16 4.81 +.04 +18.6 KCAP Fin Q KCAP .40 12.6 4.00 2.91 72 3.18 887 3.45 3.18 +.03 -6.7 KCAPFn 19 N KAP 1.84 7.1 26.02 25.05 25.94 0 25.94 25.94 +.59 +2.6 KCAP 22 n Q KCAPL 1.53 6.1 25.73 24.65 25.17 6 25.30 25.15 -.12 +.3 KEYW Hld Q KEYW 9.84 4.94 440 9.71 1550 9.81 8.55 +.97 +65.4 KKR N KKR 1.31e 5.3 11 25.10 17.96 24.85 +18.0 KKR Inco N KIO 1.50a 9.0 18.63 15.38 107 16.70 398 16.79 16.59 +.14 +4.0 KKR RE n N KREF 1.72e 22.15 18.09 40 20.51 173 20.54 19.68 +.73 +2.5 KLA Tnc Q KLAC 3.00f 2.9 14 123.96 87.93 676 104.87 3957 105.00 100.36 +2.34 -.2 KLX Q KLXI 26 82.50 45.73 209 71.88 780 72.24 71.05 -.02 +5.3 KMG Chm N KMG .12 .2 19 79.35 45.65 110 76.30 477 76.45 72.89 +2.52 +15.5 KT Corp N KT 18.82 12.70 426 13.27 1872 13.32 12.83 -.01 -15.0sKVHInd Q KVHI 14.15 9.05 68 13.55 161 14.15 12.90 +.15 +30.9 Kadant N KAI .88f .9 27 114.00 74.65 33 95.15 171 96.85 93.85 -1.00 -5.2 Kadmon n N KDMN 5.86 2.05 602 3.96 1608 4.13 3.83 -.03 +9.4 KaiserAlu Q KALU 2.20 2.1 34 116.86 88.60 92 104.66 485 106.56 102.98 +.55 -2.0 Kala Ph n Q KALA 26.75 11.81 293 13.30 758 13.93 12.91 -.43 -28.1 Kalvista rs Q KALV 15.80 5.48 14 8.74 58 8.80 8.01 +.62 -10.4 Kamada Q KMDA 6.05 3.75 14 5.40 40 5.40 5.15 +.20 +13.7 Kaman N KAMN .80 1.2 33 75.08 47.66 286 67.89 823 69.25 67.07 -1.80 +15.4 KandiTech Q KNDI 9.90 3.50 140 4.30 477 4.40 4.18 +.05 -36.8 KCSo pf N KSUp 1.00 3.9 29.14 25.22 0 25.80 1 25.85 25.75 -.05 -5.3 KC Southn N KSU 1.44f 1.4 20 114.91 99.47 517 106.51 2423 107.44 104.71 +.55 +1.2 KapStoneP N KS .40 1.2 12 35.01 20.42 360 34.70 1864 34.76 34.44 +.20 +52.9 Karyophm Q KPTI 20.39 8.00 323 18.71 1200 18.89 16.85 +1.72 +94.9 KayAnAc n Q KAAC 10.08 9.64 0 9.91 26 9.93 9.91 +.01 +2.1 KayneAn un Q KAACU 11.18 9.85 10.40 0 10.42 10.42 +4.4 KaynAEnD N KED 1.60 9.2 19.07 14.10 15 17.42 68 17.90 17.31 +.43 +.1 KA EngTR N KYE 1.32m 14.2 11.45 8.30 158 9.27 496 9.54 9.16 +.07 -7.9 KA MLP N KYN 1.80 9.7 20.38 14.38 180 18.48 1123 19.12 18.37 +.09 -3.0 KAMLP pfF N KYNpF .88 3.5 26.37 25.02 1 25.16 1 25.33 25.16 -.04 -.4 KAMidsEn N KMF 1.80m 14.2 15.56 11.36 78 12.68 251 13.06 12.48 +.03 -8.1 KaziaTh rs Q KZIA 6.68 1.63 33 3.40 109 3.50 2.95 +.44 +6.9tKeanGrp n N FRAC 19.83 12.40 1309 13.37 6582 13.62 12.40 -.30 -29.7 KearnyF s Q KRNY .16f 1.2 53 15.60 12.75 238 13.85 1263 13.90 13.40 +.40 -4.2sKellogg N K 2.16 3.0 17 71.65 56.40 2042 71.83 9422 72.24 69.15 +1.96 +5.7 KellySA Q KELYA .30 1.3 12 32.31 21.01 125 23.10 441 23.21 22.23 +.65 -15.3 KellySB Q KELYB .30 1.3 12 34.30 20.95 0 23.00 2 23.00 21.50 -19.3 KelsoTch g A KIQ .03f 7.2 .87 .24 15 .42 36 .44 .39 -.01 -19.8 Kemet N KEM 5 27.35 12.65 1412 26.10 4804 26.16 23.07 +1.95 +73.3 Kemper N KMPR .96 1.3 22 82.53 36.35 503 71.80 3966 76.55 71.40 -3.85 +4.2 Kemper 54 N KMPA 1.84 7.0 28.25 25.40 3 26.19 12 26.44 26.05 +.19 +.4 KemPhm n Q KMPH 8.40 2.45 315 6.75 556 6.75 6.30 +.25 +66.7 Kennamtl N KMT .80 2.2 22 52.52 32.23 456 35.66 1763 36.13 34.87 -.24 -26.3sKennWils N KW .76 3.5 21.60 15.95 1001 21.65 3295 21.70 20.70 +.50 +24.8 KenonHld n N KEN 33.22 12.99 1 14.84 6 15.16 14.45 -.16 -31.5 KY FstFd Q KFFB .40 4.9 34 10.00 7.90 28 8.20 37 8.35 7.95 -.25 -8.4 KeryxBio Q KERX 8.38 3.30 1148 4.03 7092 4.11 3.57 +.27 -13.3 KewnSc Q KEQU .68 2.0 19 38.80 24.00 4 33.65 17 37.34 33.65 -2.30 +16.1 KeyEngy N KEG 20.28 8.20 51 17.17 154 17.51 15.61 +.93 +45.6 KeyTrn Q KTCC 15 8.60 6.69 4 7.55 23 7.62 7.41 -.03 +10.7 Keycorp N KEY .48f 2.4 14 22.40 16.28 5608 19.70 24881 20.02 19.38 +.16 -2.3 Keycorp pfI N KEYpI 29.97 26.55 68 27.00 221 27.27 26.67 +.32 -6.6 Keysight N KEYS 45 62.41 38.51 686 59.83 2643 60.02 58.51 +.80 +43.8 Kforce Q KFRC .48 1.4 27 36.75 16.75 164 35.20 493 35.60 34.15 +.90 +39.4 KilroyR N KRC 1.82f 2.4 16 77.73 62.91 344 76.20 1509 76.44 74.20 +.56 +2.1 KimballEl Q KE 20 22.45 15.75 26 20.20 173 20.30 18.25 +1.90 +10.7 KimballInt Q KBAL .28 1.7 17 20.97 15.40 71 16.45 275 16.75 16.04 +.29 -11.9 KimbRoy n N KRP 1.68f 7.7 23.50 15.06 27 21.84 77 22.41 21.51 -.18 +34.4 KimbClk N KMB 4.00 3.7 21 130.00 97.10 1976 106.85 7836 107.59 104.19 +1.51 -11.4 Kimco N KIM 1.12 6.6 17 21.24 13.16 2723 16.91 14531 17.03 16.16 +.20 -6.8 Kimco pfI N KIMpI 1.50 6.0 25.49 23.33 7 25.10 82 25.46 25.06 +.08 -.4 Kimco pfJ N KIMpJ 1.38 5.8 25.61 21.10 29 23.88 85 24.07 23.62 +.14 -4.6 Kimco pfK N KIMpK 1.41 5.8 25.56 21.60 16 24.21 53 24.35 23.80 +.31 -3.6 Kimco pfL N KIMpL 25.99 20.01 26 23.11 78 23.50 22.51 +.20 -6.6 KindMorg N KMI .80f 4.5 25 21.25 14.69 9308 17.93 33108 17.98 17.32 +.26 -.8 KindM pfA N KMIpA 45.00 29.98 295 34.95 589 35.02 33.92 +.28 -7.9 KindredBio Q KIN 12.00 6.55 95 11.35 452 11.50 10.05 +.70 +20.1 KingldJw Q KGJI 2 2.50 1.20 26 1.26 114 1.29 1.22 -37.6 Kingstone Q KINS .40 2.4 26 21.70 13.21 22 16.65 53 17.11 16.60 -.25 -11.4 Kingsway N KFS 6.20 2.65 14 2.70 120 2.88 2.65 -.05 -46.5 KingtoneW Q KONE 9.90 2.63 17 6.80 66 8.14 6.26 -.83 +58.9 KiniksaPh n Q KNSA 24.64 16.54 63 16.71 145 17.41 16.67 -.64 -14.2 Kinross g N KGC 30 4.91 3.48 6455 3.93 26778 3.94 3.70 +.17 -9.0sKinsaleCp n Q KNSL .28 .5 56.69 34.70 81 55.44 352 57.22 54.34 +.58 +23.2 KirbyCp N KEX 36 94.05 59.25 271 85.60 1108 85.90 82.60 +2.00 +28.1sKirklLak n N KL .02e 22.27 11.52 653 22.44 2239 22.75 20.74 +1.32 +46.1 Kirklands Q KIRK 35 13.48 8.17 57 11.98 361 12.02 11.04 +.34 +.1 KiteRlty N KRG 1.27 7.4 6 21.57 13.87 462 17.18 2508 17.43 16.59 +.42 -12.3 KitovPh n Q KTOV 3.81 1.27 354 2.41 1111 2.60 2.30 -.23 +5.7 KlondexM g A KLDX 3.89 1.29 368 2.42 3110 2.44 2.27 +.11 -7.3 KnSwftT rs N KNX .24 .6 24 51.94 34.30 3485 38.02 11183 38.74 37.21 -.19 -13.0 Knoll Inc N KNL .60 2.7 15 24.00 16.57 133 22.00 692 22.09 20.40 +1.19 -4.5 KnotOffsh N KNOP 2.08 9.3 24.00 19.15 43 22.40 161 22.50 21.93 +.25 +8.0 Knowles N KN 13 17.15 10.95 502 15.98 1794 16.06 15.14 +.68 +9.0 Kohls N KSS 2.44 3.4 14 79.92 36.21 1813 71.38 8782 73.13 70.42 -1.52 +31.6 KonaGrill Q KONA 5.00 1.50 28 2.63 79 2.65 2.35 +.28 +50.0 KopinCp Q KOPN 4.60 2.80 200 3.02 1000 3.07 2.81 +.16 -5.6 Koppers N KOP 1.00 2.5 11 51.80 35.18 61 39.70 264 39.75 37.35 +1.35 -22.0tKoreaElc N KEP 20.38 14.09 184 14.18 1044 14.53 14.09 -.16 -19.9tKoreaFd N KF 4.50e 44.64 36.81 3 37.32 15 38.04 36.81 -.94 -9.6 KornFer N KFY .40 .6 27 68.34 31.53 266 64.81 1731 64.88 61.45 +2.88 +56.6 KornitDig n Q KRNT 21.80 11.70 99 18.00 358 18.05 17.15 +.20 +11.5sKosmosEn N KOS 8.62 5.15 2294 8.67 10612 8.70 7.82 +.40 +26.6 Koss h Q KOSS 3.58 1.40 21 2.41 47 2.56 2.27 +.06 -22.0 KraftHnz n Q KHC 2.50 3.9 18 90.38 54.11 3328 64.43 11828 64.62 61.52 +1.61 -17.1 KrNwChin s N KFYP 44.18 30.07 0 31.07 2 32.61 31.07 -2.66 -7.1 KrS ChIn n N KWEB 68.39 53.99 601 59.60 3583 59.74 57.78 +.02 +1.7tKranChinA N KBA 9.93e 39.22 28.30 600 28.71 2290 28.92 28.30 -1.15 -16.6 KraneChCm N KCNY .22e .6 37.87 33.05 5 35.25 46 35.40 34.87 -.15 +.4tKrnChEnv n N KGRN 27.96 20.62 0 20.67 4 21.63 20.62 -.82 -18.3tKrnOnBelt n N OBOR 28.16 22.54 12 22.86 39 22.96 22.54 -.29 -10.6 KrS CnTc n N KEMQ 28.97 23.42 12 24.46 65 24.54 23.80 +.21 -4.2 KratonCp N KRA 15 53.99 31.48 95 46.82 551 46.86 44.37 +.68 -2.8 KratosDef Q KTOS 13.93 8.90 1013 11.96 4080 11.98 11.26 +.45 +12.9 Kroger s N KR .56f 1.9 12 31.45 19.69 6988 29.12 28909 29.23 27.86 +.67 +6.1 KronosWw N KRO .68 3.0 8 29.49 17.11 431 22.40 2361 22.53 21.48 -.13 -13.1 KrystlBio n Q KRYS 16.00 8.03 15 15.07 39 15.07 14.28 +.20 +43.3 Kulicke Q KLIC .12p 53 28.71 18.22 676 25.11 2392 25.24 23.36 +1.29 +3.2 KuraOnc n Q KURA 24.03 5.90 427 19.40 1147 20.15 17.95 +1.20 +26.8 L -:L Brands N LB 2.40 6.5 11 63.10 30.70 2912 36.70 10079 36.83 35.32 -.18 -39.1 L-3 Tch N LLL 3.20 1.7 19 218.71 167.12 365 193.57 1750 195.80 190.92 +1.25 -2.2 LCI Inds N LCII 2.40f 2.5 17 132.73 80.95 135 94.55 570 94.75 88.70 +4.40 -27.3 LCNB Corp Q LCNB .64 3.2 16 22.84 18.05 9 20.30 30 20.35 19.75 +.60 -.7stLF CapA n Q LFAC 9.70 9.59 9.61 1090 9.70 9.59 -.02 -.2sLF CapA un Q LFACU 10.14 9.98 10.14 317 10.14 10.07 +.07 +1.4 LG Display N LPL 17.05 7.77 639 8.17 3313 8.27 7.88 -.07 -40.6 LGI Homes Q LGIH 11 81.88 39.32 435 57.97 1230 59.99 56.32 +.24 -22.7 LGL Grp A LGL 17 6.70 4.25 10 5.22 53 5.25 5.11 +.05 -7.0sLHC Grp Q LHCG 43 88.68 56.76 142 88.29 950 88.73 84.20 +2.70 +44.1 LKQ Corp Q LKQ 19 43.86 29.60 1374 32.53 6401 33.88 31.25 +.63 -20.0tLM FdgA n Q LMFA 6.65 .35 87 .40 753 .47 .35 -.04 -74.6 LMP CapIn N SCD 1.24f 9.6 14.75 12.22 51 12.98 228 13.08 12.77 +.13 -7.0 LPL Fincl Q LPLA 1.00 1.5 23 73.28 41.92 407 65.79 2268 66.92 64.33 +.25 +15.1 LRAD h Q LRAD .04 1.5 2.67 1.46 48 2.66 148 2.67 2.58 +.03 +6.8 LSB Inds N LXU 11.71 4.75 164 5.97 495 6.00 5.15 +.67 -31.8 LSC Com N LKSD 1.04f 7.5 21.95 11.58 978 13.94 1602 16.46 13.85 -1.72 -8.0 LSI Ind lf Q LYTS .20 3.6 26 9.27 4.91 121 5.62 478 5.69 5.25 +.28 -18.3 LTC Prp N LTC 2.28f 5.2 19 52.85 34.46 169 43.90 811 44.06 42.20 +1.16 +.8 LaJollaPh Q LJPC 41.36 22.68 315 30.25 1164 30.89 26.51 +1.08 -6.0 LaZBoy N LZB .48 1.5 21 34.25 23.15 359 32.10 1650 32.20 30.20 +1.50 +2.9 LabCp N LH 21 190.36 146.68 564 181.34 1929 182.31 177.62 +1.81 +13.7 LadderCap N LADR 1.30f 8.0 15 16.27 12.83 597 16.17 2515 16.22 15.60 +.55 +18.6 LadThalFn A LTS .04 1.1 3.84 2.21 155 3.54 554 3.56 3.36 +.14 +12.0 LadTh pfA A LTSpA 2.00 7.7 25.95 24.70 26 25.84 89 25.85 25.37 +.35 +2.1 LadThal27 n A LTSL 1.63 6.7 25.17 23.60 17 24.39 24 24.54 24.35 -.10 -2.1 LakeldB Q LBAI .46f 2.3 19 21.90 15.06 81 20.40 277 20.55 19.75 +.55 +6.0 Lakelnd s Q LKFN 1.04f 2.1 20 52.43 41.30 62 49.31 418 49.56 47.88 +1.12 +1.7 LakeInd Q LAKE 10 17.18 12.20 29 13.75 76 14.15 13.45 -.40 -5.5 LamResrch Q LRCX 4.40f 2.5 17 234.88 139.24 2354 173.86 9029 174.09 166.89 +1.01 -5.5 LamarAdv Q LAMR 3.64 5.2 24 79.17 61.36 1225 69.50 2776 70.55 67.56 +1.19 -6.4sLambWst n N LW .77 1.1 26 69.93 42.58 375 70.19 2659 70.50 67.62 +1.68 +24.3sLancastrC Q LANC 2.40 1.7 34 143.42 113.34 53 143.22 278 143.88 138.18 +4.80 +10.8 Landcad n Q LCA 11.00 9.89 33 10.13 178 10.15 10.10 +1.9 Landcad wt Q LCAHW .80 .59 .69 -1.3 Landcad un Q LCAHU 13.08 9.66 0 10.50 0 11.50 10.50 -1.00 -.2 Landec Q LNDC 20 15.60 11.42 77 15.10 485 15.25 14.20 +.20 +19.8 LandBncp Q LARK .80b 2.8 29 29.59 25.73 5 28.21 8 28.50 28.05 -.29 -2.7 LandmInfr Q LMRK 1.47 10.5 22 18.75 12.95 47 13.95 155 14.25 13.71 +.10 -22.9 LandIn pfA Q LMRKP 2.00 8.2 26.14 21.76 9 24.33 22 24.33 23.95 +.16 -3.7 LndInf un B Q LMRKO 1.98 8.1 25.76 22.15 2 24.43 8 24.69 24.40 -.20 -4.2 LandInf pfC Q LMRKN 1.75 7.4 25.22 22.13 3 23.50 6 23.74 23.50 -.08 -3.1 LandsEnd Q LE 26 31.15 10.55 101 27.70 414 28.35 27.10 -.20 +41.7 Landstar Q LSTR .60 .5 25 118.60 80.00 155 111.95 859 113.95 108.70 +2.75 +7.5 Lannett N LCI 5 30.35 12.70 384 13.80 1634 14.00 12.70 +.20 -40.5 Lantheus n Q LNTH 5 24.45 13.55 143 14.95 712 15.30 14.45 +.40 -26.9 Lantronix Q LTRX 3.56 1.78 31 2.78 65 2.88 2.76 -.06 +37.6 LaredoPet N LPI 4 13.46 7.41 6820 9.56 15355 9.77 9.24 -.06 -9.9 LVSands N LVS 3.00 4.1 20 81.45 59.16 3287 72.37 18416 73.15 70.07 -3.99 +4.1 LaSalleH N LHO .90m 2.6 19 36.13 24.10 500 34.96 2863 35.03 34.09 +.73 +24.5 LaSalH pfI N LHOpI 1.59 6.3 25.80 23.87 2 25.09 2 25.09 25.01 +.05 LaSalHt pfJ N LHOpJ 1.58 6.3 25.99 23.67 12 24.96 50 25.00 24.75 +.12 -3.0tLatam Air N LTM 17.39 9.49 465 10.12 1344 10.27 9.49 +.23 -27.2 LatAmDisc N LDF .03e .3 13.25 9.27 20 9.84 31 9.86 9.45 +.25 -14.3 LattDvMkt N RODM .62e 2.1 31.02 26.80 71 28.52 998 28.60 27.91 +.15 -2.3 LattEmMkt N ROAM .43e 1.9 28.12 22.08 0 22.69 18 22.69 22.27 +.09 -12.0 Latt RE n N RORE 16.02 13.27 3 15.85 8 15.85 15.35 +.31 +2.3 LattUSEqt N ROUS .39e 33.42 27.25 6 31.83 32 31.84 31.15 +.34 +1.7 LattGblSC N ROGS .57e 1.8 33.42 28.28 1 31.50 4 31.58 31.13 -.10 -.2 HrtLoVol n N LVIN 29.40 25.52 0 26.84 1 27.05 26.66 -.29 -3.2 Lattice Q LSCC 7.03 5.05 346 6.40 1655 6.56 6.28 -.16 +10.7 LaureatE n Q LAUR 18.24 10.46 252 14.86 1450 14.88 14.11 +.53 +9.6 Lawsn Q LAWS 8 28.00 19.30 13 25.05 37 25.10 23.19 +.70 +1.2 LazGlobTR N LGI .95 5.3 19.39 15.68 51 18.02 140 18.36 18.00 -.34 +.1 Lazard N LAZ 1.76f 3.5 13 60.00 40.50 294 49.90 1848 50.54 48.10 +.99 -5.0 LazWldDiv N LOR .69 6.6 12.63 10.28 12 10.48 95 10.48 10.28 +.12 -9.9 Lazydays n Q LAZY 29 11.10 7.25 2 8.75 31 8.94 8.50 -.14 -21.2 LeMaitreV Q LMAT .28 .8 42 41.28 26.37 112 36.73 477 36.88 33.35 +3.25 +15.4 LeadgBr g Q LBIX 3.75 .74 172 1.56 1548 1.84 1.20 +.29 -4.3sLeafGrp N LFGR 11.70 6.35 53 11.65 199 11.75 10.75 +.80 +17.7 LeapTh n Q LPTX 10.25 4.90 18 8.70 97 9.15 8.26 -.30 +39.4 LearCorp N LEA 2.80f 1.5 14 206.36 140.45 500 187.39 2510 190.16 180.79 +1.58 +6.1 Lee Ent N LEE 7 3.30 1.80 542 3.05 1632 3.20 2.75 +.20 +29.8 LegacyAc n N LGC 9.91 9.51 2 9.62 7 9.63 9.61 -.1 LegacyA un N LGC/U 10.18 9.82 0 10.00 7 10.05 9.98 -.02 +.6 LegacyRes Q LGCY 10.54 1.07 238 6.17 1867 6.97 5.92 -.73 +283.2 LegcyR pf Q LGCYP 2.00 11.7 19.25 3.69 5 17.16 56 18.71 16.40 -1.39 +265.1 LegcyR pfB Q LGCYO 2.00 11.9 19.24 3.69 8 16.86 286 18.73 16.69 -1.60 +259.5 LegacyTxF Q LTXB .64 1.6 17 46.45 34.58 129 39.64 870 39.87 38.74 +.62 -6.1tLeggMason N LM 1.36f 4.0 9 47.13 33.96 479 34.32 2860 34.82 33.96 -.41 -18.2 LegMas56 n N LMHA 28.47 25.57 19 26.93 70 27.19 26.46 +.49 -1.2 LegM 5,4 56 N LMHB 25.73 23.37 83 24.70 271 24.73 24.46 +.12 -2.2 LM DevDvr Q DDBI 31.49 27.60 1 29.44 2 29.46 28.87 +.21 -.8 LM EMDvr Q EDBI 35.60 28.90 0 29.50 1 29.50 29.05 +.60 -10.7 LM LoVHiD Q LVHD 32.10 28.75 63 30.36 173 30.39 29.59 +.49 -3.7 LM IntLoV N LVHI 28.95 25.85 27.01 3 27.01 26.30 +.48 -4.2 LM EM LoV N LVHE 31.44 26.00 2 27.53 8 27.53 26.78 +.28 +.1 LM Gl Inf n Q INFR 30.39 27.00 3 28.82 7 28.90 28.07 +.47 -2.2sLM SC Qu n Q SQLV 30.38 23.33 2 30.45 2 30.46 29.54 +.89 +11.8 LeggPlat N LEG 1.52f 3.4 21 53.96 39.57 840 45.16 2991 45.41 43.78 +.52 -5.4 LeGS3.5s34 N JBK 1.59 6.1 26.71 23.54 25.99 25 26.18 25.03 +.72 +3.4 LeidosHld N LDOS 1.28a 2.1 21 70.11 50.94 725 60.18 2982 60.49 58.59 +1.18 -6.8sLeisAcq n Q LACQ 9.68 9.55 9.66 267 9.68 9.65 sLeisAcq un Q LACQU 10.08 9.30 10.08 2 10.08 10.08 +.03 +1.7 LejuHldgs N LEJU .20e 2.23 .96 96 1.60 359 1.60 1.38 +.14 +11.1 LendgTree Q TREE 404.40 166.85 165 220.50 773 224.60 212.07 +6.70 -35.2 LendingClb N LC 6.56 2.57 3903 4.12 13899 4.16 3.67 +.33 -.2 LennarA N LEN .16 .3 14 72.17 48.71 2983 53.69 9557 54.38 51.61 +1.19 -15.1 LennarB N LEN/B .16 .4 11 58.65 39.76 58 43.48 268 44.05 42.08 +.79 -15.9 Lennox N LII 2.56f 1.2 28 223.05 160.18 266 206.50 1075 207.77 196.69 +6.35 -.8 Leo Hld un N LHC 10.90 9.40 10.17 +2.0 LevelBr n A LEVB 5.52 3.50 42 3.71 63 3.85 3.65 +.01 -14.8 LevOneBc n Q LEVL .03p 58 30.79 25.51 8 27.15 28 27.50 26.80 -.03 -7.2 LexiPhm rs Q LXRX 17.29 7.67 501 13.00 1724 13.29 11.92 +1.00 +31.6 LexnFint n Q LX 20.00 10.15 348 12.42 892 12.80 12.01 +.17 -10.6 LexRltyTr N LXP .71 7.9 11 10.65 7.59 919 9.03 3325 9.04 8.54 +.30 -6.4 LexRT pfC N LXPpC 3.25 6.6 54.43 48.25 0 49.39 1 49.40 49.03 +.39 -3.8 LianlouSm Q LLIT 3.69 1.05 1 1.83 17 1.90 1.74 -.01 +4.3 Libbey A LBY .47 5.7 10.30 4.60 152 8.31 516 8.31 7.77 +.18 +10.5 LbtyASE N USA .72e 11.1 6.80 5.53 866 6.51 3187 6.55 6.37 +.11 +3.3sLbtyASG N ASG .38e 5.8 6.86 4.72 208 6.52 549 6.86 6.52 -.10 +17.7 LibBrdbdA Q LBRDA 104.35 67.75 112 78.60 537 78.90 74.86 +2.96 -7.6 LibBrdbdC Q LBRDK 104.66 68.33 655 78.67 2782 79.06 73.91 +2.95 -7.6 LibExpA n Q LEXEA 58.20 35.89 576 46.83 1596 46.98 42.52 +2.89 +5.6 LibtyGlobA Q LBTYA 39.73 27.11 810 29.07 3667 29.12 27.14 +1.53 -18.9 LibtyGlobB Q LBTYB 39.00 28.00 28.00 0 -21.2 LibtyGlobC Q LBTYK 37.86 26.08 2635 27.93 8921 28.02 26.20 +1.32 -17.5 LibLA A n Q LILA 24.00 18.26 389 20.34 1223 20.45 18.61 +1.22 -5.7 LibLA C n Q LILAK 23.92 17.90 824 20.48 3195 20.50 18.69 +1.10 -4.3 LibMSirA n Q LSXMA 48.18 38.61 453 46.53 1923 46.62 45.03 +1.48 +17.3 LibMSirB n Q LSXMB 47.80 38.62 1 47.50 3 47.50 45.61 +1.66 +6.7 LibMSirC n Q LSXMK 48.33 38.52 601 46.89 3249 47.07 45.26 +1.53 +18.2sLibMBrA n Q BATRA 26.52 21.35 37 26.17 116 26.59 25.44 +.46 +18.7 LibMCFor Q FWONK 41.14 28.37 817 38.64 3466 38.68 35.77 +1.51 +13.1 LibMAFor Q FWONA 39.37 27.22 270 36.61 860 36.64 34.06 +1.30 +11.9sLibMBrC n Q BATRK 26.66 21.53 184 26.18 434 26.71 25.53 +.32 +17.8 LibOilSv n N LBRT 55 23.90 16.00 1793 18.74 3710 19.25 18.10 +.02 -18.2 LibtProp N LPT 1.60 3.6 16 45.40 37.77 655 44.67 2666 44.87 43.40 +.34 +3.9 LibertyTax Q TAX .64 7.5 9 14.70 7.75 48 8.50 190 8.85 8.10 +.43 -22.7 LibTripA A Q LTRPA 17.45 7.90 372 17.15 1985 17.20 15.80 +1.05 +82.0 LibTripA B Q LTRPB 64 17.05 9.00 16.70 1 16.70 16.25 +.45 +77.7sLifeStorg N LSI 4.00 4.0 35 101.08 69.00 851 100.25 2235 101.28 96.43 +2.94 +12.6 LifePtHlth Q LPNT 46 67.65 41.45 554 48.15 2811 50.50 47.40 -.65 -3.3 LifetimeBr Q LCUT .17 1.3 22 20.20 10.00 13 13.40 50 13.50 12.30 +.75 -18.8sLifevant rs Q LFVN 7.39 2.86 467 8.44 1059 8.45 6.00 +2.07 +77.3tLifewayFds Q LWAY 15 10.75 4.26 133 4.54 227 5.05 4.26 -.49 -43.3sLigandPh Q LGND 70 216.22 115.40 351 216.67 1037 219.75 205.04 +9.50 +58.2 LightPath Q LPTH 4.10 1.97 40 2.34 266 2.35 2.26 +.04 +5.4tLightbrdg rs Q LTBR 4.80 .91 210 1.00 1369 1.01 .91 -18.0 LightInBox N LITB 3.46 1.61 39 1.85 91 2.12 1.84 -.29 -19.6 LilisEn n A LLEX 6.30 2.96 143 5.43 971 5.48 5.00 +.23 +6.3 Limbach n Q LMB 15.22 10.59 24 11.86 54 12.00 11.74 +.04 -14.2 LimelghtN Q LLNW 6.05 2.85 694 4.83 4620 4.84 4.38 +.36 +9.5sLimestBcp Q LMST 17.40 9.98 16.73 17 17.40 15.25 +1.49 +16.8 Limoneira Q LMNR .25 1.0 19 26.80 19.62 148 25.59 407 26.09 24.45 +1.04 +14.2 LincEdSv Q LINC .08 4.8 3.55 1.49 3 1.66 42 1.72 1.55 -.08 -17.8 LincElec Q LECO 1.56 1.8 25 101.34 81.48 224 87.75 1022 88.16 86.27 -.01 -4.2 LincNat N LNC 1.32 2.1 9 86.68 61.18 1442 63.36 5065 63.96 61.87 +1.11 -17.6sLindbladEx Q LIND 71 13.67 8.66 59 13.47 246 13.67 13.02 +.22 +37.6 Lindsay N LNN 1.24f 1.2 50 103.03 83.57 68 100.52 436 100.82 93.31 +3.53 +14.0 LineCp n N LN 47.81 33.91 146 43.84 591 43.99 40.24 +2.77 +7.0 LionsGat A N LGF/A .36 1.4 36.48 21.54 479 25.69 2005 25.92 24.57 +.87 -24.0 LionsGat B N LGF/B .36 1.5 34.41 19.97 460 24.05 1246 24.30 23.19 +.59 -24.2 Lipocine Q LPCN 5.33 1.03 33 1.38 184 1.40 1.27 +.08 -59.9 LiqTech A LIQT .84 .26 298 .75 862 .78 .65 +.01 +32.0 Liquidity Q LQDT 7.65 4.34 56 6.93 152 7.00 6.45 +.38 +42.8 LithiaMot N LAD 1.16f 1.2 12 127.99 87.90 117 97.33 651 98.21 93.24 +2.76 -14.3 Littelfuse Q LFUS 1.48 .6 46 238.11 161.66 115 228.72 890 228.92 222.63 +.54 +15.6 LivaNova n Q LIVN 35 105.90 59.12 250 103.99 876 104.72 98.91 +4.17 +30.1sLiveNatn N LYV 49.49 33.84 817 49.69 3717 49.96 48.02 +1.12 +16.7sLiveOakB n Q LOB .12 .4 13 31.95 20.75 78 32.30 480 32.30 30.50 +1.65 +35.4 LiveVent rs Q LIVE 26.50 9.54 11 12.63 25 12.87 12.48 +.07 -21.0 LiveXLve n Q LIVX 11.11 3.43 29 5.95 304 6.21 5.66 +.18 +48.8 LivePrsn Q LPSN 24.08 10.70 213 22.20 1185 22.20 20.85 +1.10 +93.0 LloydBkg N LYG .47a 14.2 4.21 3.23 1967 3.34 15291 3.35 3.27 +.01 -10.9 LockhdM N LMT 8.00 2.7 36 363.00 277.20 1103 299.19 3947 303.16 292.32 +3.76 -6.8 Loews N L .25 .5 14 53.59 45.01 1034 48.90 4308 49.15 48.00 +.62 -2.3 Logitech Q LOGI .63e 1.4 33 46.12 32.66 124 44.58 607 44.63 43.25 +.68 +32.5 LogMeIn Q LOGM 1.20 1.1 97 134.80 99.45 250 106.75 1407 106.95 101.60 +3.50 -6.8tLomaNeg n N LOMA 13 26.89 9.20 358 11.16 2482 11.67 9.20 +.90 -51.6 LoneRs n Q LONE 8.96 2.43 169 8.24 611 8.70 7.86 -.20 +107.6 LoopInd n Q LOOP 19.00 9.21 7 11.22 40 11.50 10.95 +.33 -22.5 LoralSpac Q LORL 59 51.75 36.85 132 39.10 269 39.60 37.10 +1.50 -11.2 LaPac N LPX .13p 15 31.19 23.39 969 27.95 4247 28.27 26.66 +.73 +6.4 Lovesac n Q LOVE 25.01 19.33 25 21.08 133 22.39 20.18 +.33 -12.1 Lowes N LOW 1.92f 2.0 21 108.98 70.76 3819 96.14 15284 96.51 93.96 +.57 +3.4 LoxoOncol Q LOXO 208.95 69.00 464 189.96 1627 191.84 170.09 +16.48 +125.7 Lubys N LUB 3.20 2.35 5 2.62 21 2.62 2.55 +.03 -.8 lululemn gs Q LULU 58 129.79 56.56 2077 128.54 6230 128.88 123.23 +3.69 +63.6 LumberLiq N LL 41.33 19.41 599 25.73 1949 26.17 23.92 +1.38 -18.0 Lumentm n Q LITE 16 74.40 41.95 1140 57.95 5988 59.28 55.00 +.05 +18.5 Luminex Q LMNX .24 .8 40 31.17 18.62 163 30.10 697 30.32 28.90 +.57 +52.8 LunaInn h Q LUNA 4.00 1.16 61 3.37 328 3.37 2.92 +.39 +38.7 LuthBur n Q LBC .07e 13.60 11.02 47 11.80 157 11.81 11.23 +.29 -2.0 Luxoft N LXFT 18 65.30 31.50 76 37.65 559 37.85 36.30 +.80 -32.4 Lydall N LDL 15 60.00 37.50 57 44.70 215 44.85 43.13 +1.05 -11.9 LyonBas A N LYB 4.00f 3.7 9 121.95 82.54 1905 108.57 6816 109.23 106.64 -1.28 -1.6M -:M&T Bk N MTB 3.20f 1.9 19 197.37 141.12 829 168.96 2640 171.27 167.80 -1.19 -1.2 M&TBk pfA N MTBp 63.75 6.3 1090.00 1009.50 0 1017.00 1 1020.00 1016.95 -4.38 -6.7 MACOM Q MTSI 65.99 15.46 600 24.24 1538 24.92 22.67 +1.20 -25.5 MAG Slv g A MAG 13.84 9.29 260 11.01 652 11.03 10.56 +.20 -10.9 MAM Soft Q MAMS 21 9.42 6.11 8 8.69 31 8.74 8.33 +.07 +15.7 MB Fncl Q MBFI .96 2.0 19 51.59 38.29 348 47.48 2159 47.53 46.51 +.78 +6.6 MB Fin pfC Q MBFIO .39p 26.48 24.20 43 25.61 75 25.70 25.37 +.22 -2.6 MBIA N MBI 10.97 6.04 783 9.44 2931 9.47 8.44 +.40 +29.0 MBT Fnl Q MBTF .28f 2.5 16 11.55 9.25 18 11.10 140 11.10 10.68 +.45 +4.7 MCBC n Q MCFT 18 31.26 16.82 59 28.90 330 29.70 28.46 -.05 +30.1 MDC N MDC 1.20 3.8 11 35.18 26.45 295 31.53 1582 31.96 30.16 +.76 -1.1 MDC Pr gs Q MDCA .84 15.4 2 12.26 3.80 413 5.45 1983 5.55 4.45 +.85 -44.1sMDU Res N MDU .79 2.7 25 29.28 24.29 613 29.60 2039 29.62 28.59 +.92 +10.1 MEI Phrm Q MEIP 5.14 1.79 174 4.41 1030 4.67 3.97 +.47 +110.0 MER Tel rs Q MTSL 4.49 .99 20 1.12 118 1.37 1.12 +.03 -46.9 MFA Fncl N MFA .80 10.3 10 8.90 6.72 1278 7.74 5261 7.81 7.56 +.16 -2.3 MFA Fn42 N MFO 2.00 7.6 26.36 25.32 1 26.20 8 26.25 25.85 +.22 -.6 MFA pfB N MFApB 1.88 7.3 25.89 23.96 32 25.83 79 25.87 25.22 +.61 +2.1 MFC Bcp N MFCB 9.62 5.69 5 5.98 20 6.00 5.76 +.06 -23.2 MFS CAMu A CCA .60 5.8 14.00 10.21 5 10.30 22 10.30 10.23 +.09 -10.5tMCR N MCR .72a 9.2 8.76 7.85 119 7.84 315 7.94 7.84 -.09 -7.5 MGF N MGF .41 9.1 5.01 4.45 29 4.50 173 4.52 4.49 -6.1 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Saturday, July 7, 2018

PAGE 60

tMFS HInM N CXE .30 6.2 5.51 4.84 169 4.83 575 5.00 4.83 -.15 -7.8 MFS HYMu N CMU .28 6.2 4.89 4.37 76 4.43 241 4.60 4.42 -.08 -4.1 MFS IHI N CIF .25 10.0 3.03 2.46 61 2.49 247 2.53 2.48 -.03 -15.3 MIN N MIN .42 11.0 4.35 3.79 93 3.85 766 3.89 3.82 -.01 -7.2 MFS InvG N CXH .50 5.5 10.33 9.08 3 9.22 32 9.30 9.22 -.03 -5.0 MMT N MMT .52 9.3 6.29 5.57 135 5.61 413 5.66 5.61 -.04 -7.6 MFM N MFM .38 5.8 7.41 6.41 109 6.57 436 6.74 6.56 -.02 -4.4 MFV N MFV .58 10.1 6.84 5.49 3 5.72 65 5.72 5.62 +.07 -3.4 MGE Engy Q MGEE 1.29 2.0 31 68.70 51.05 66 66.05 313 66.25 63.15 +3.00 +4.7 MGIC Inv N MTG 9 16.21 9.97 2674 11.08 9518 11.20 10.59 +.36 -21.5 MGMGrPr n N MGP 1.72f 5.6 31.83 25.31 499 30.51 2142 30.54 29.81 +.05 +4.7tMGM Rsts N MGM .48 1.7 8 38.41 27.88 5857 28.97 33589 29.05 27.88 -.06 -13.2 MGP Ing Q MGPI .32a .3 59 99.73 49.58 78 94.82 451 96.09 88.30 +6.01 +23.3 MI Acq n Q MACQ 11.41 8.34 9 10.58 312 10.70 10.46 +.08 +3.8 MI Homes N MHO 12 37.41 24.08 147 26.95 485 27.01 26.00 +.47 -21.7 MKS Inst Q MKSI .80f .8 14 128.28 66.80 396 97.30 2106 98.00 93.80 +1.60 +3.0 MMA Cap Q MMAC 3 30.58 18.00 9 25.95 15 26.55 25.45 -.65 +6.8 MPLX LP N MPLX 2.47f 7.2 31 39.38 31.60 788 34.07 3647 34.47 33.60 -.07 -3.9sMRC Glbl N MRC 23 22.16 14.01 724 22.28 2968 22.45 21.06 +.61 +31.7sMSA Safety N MSA 1.52f 1.6 57 98.64 65.95 151 98.00 531 98.95 95.35 +1.66 +26.4sMSB Fin Q MSBF .87a 4.0 21.95 17.10 0 21.50 6 21.95 21.25 +20.8 MSC Ind N MSM 2.32 2.8 16 99.94 65.42 753 83.73 2795 84.51 81.24 -1.12 -13.4 MSCI Inc N MSCI 1.52 .9 45 174.14 100.84 460 166.61 1730 168.47 163.76 +1.18 +31.7 MSG Netw N MSGN 11 26.30 16.25 376 23.80 1666 24.15 22.80 -.15 +17.5 MTGE Inv Q MTGE 2.00 10.1 6 20.20 16.15 148 19.85 1400 19.90 19.50 +.25 +7.3 MTGE pfA Q MTGEP 2.03 7.9 27.42 25.00 25.81 1 25.83 25.80 -.12 -1.1 MTS Q MTSC 1.20 2.2 15 57.50 42.00 56 54.15 210 54.25 51.43 +1.50 +.8sMTchAcq n Q MTEC 11.80 9.17 9.75 4 11.80 9.75 -.01 +1.4 MTchAc wt Q MTECW sMV OilTr N MVO .76e 6.9 9 10.60 4.80 201 10.98 266 11.24 9.96 +.74 +30.7 MVB Fin n Q MVBF .10 .6 20.40 16.93 11 17.83 36 18.04 17.63 -.22 -11.3tMVC Cap N MVC .60 6.5 10.97 9.31 57 9.25 158 9.56 9.25 -.25 -12.4 MVC 22 n N MVCD 1.56 6.1 27.25 25.12 4 25.50 12 25.72 25.30 +.25 -1.3 MYOS Q MYOS 2.38 1.03 28 1.49 62 1.54 1.39 +.02 +9.9 MYR Grp Q MYRG 25 40.81 23.00 77 38.10 351 38.24 35.14 +2.64 +6.6 MacQUtlDv N MFD 1.20 10.8 14.75 10.71 50 11.08 190 11.14 10.83 +.25 -10.9 MacQGInf N MGU 1.48 6.4 26.50 21.32 25 23.17 111 23.19 22.30 +.63 -10.1sMacatawa Q MCBC .24 1.9 22 12.82 9.05 29 12.77 127 12.90 12.10 +.63 +27.7 Macerich N MAC 2.96 5.1 32 69.73 52.12 838 58.27 3352 58.50 55.96 +1.44 -11.3 MackCali N CLI .80 3.9 10 27.75 15.86 262 20.74 1521 20.96 19.67 +.66 -2.9sMackFn Q MFNC .48 2.8 15 17.58 13.51 10 17.45 113 17.58 16.55 +.87 +9.7 Macquarie N MIC 5.24e 12.0 8 79.30 36.20 684 43.82 3051 43.97 41.56 +1.62 -31.7 MacroGen Q MGNX 32.74 14.36 152 22.36 558 22.78 20.42 +1.71 +17.7 Macys N M 1.51 4.1 11 41.33 17.41 4197 36.89 19489 37.52 36.01 -.54 +46.4 MadCvCall N MCN .72 9.5 8.04 7.09 155 7.54 709 7.60 7.46 +.09 -2.3sMadSqGd n N MSG 323.40 189.96 303 327.30 1216 328.19 307.72 +17.11 +55.2 MadStSec N MSP 1.04 8.9 12.16 10.72 37 11.74 58 11.80 11.56 -.04 +.3 MadrigP rs Q MDGL 325.98 15.15 146 299.48 658 315.00 273.70 +19.79 +226.3 Magal Q MAGS 6.48 4.13 8 5.14 52 5.38 5.08 -.19 +1.6 MagellnHlt Q MGLN 23 112.25 71.50 83 98.20 377 99.55 94.70 +2.25 +1.7 MagellMid N MMP 3.75f 5.5 20 75.82 54.82 480 68.34 2480 69.00 67.70 -.74 -3.7tMagenta n Q MGTA 16.33 11.45 88 12.98 449 13.78 11.45 -.52 -10.6 MagicSft Q MGIC .26e 3.2 20 9.50 7.60 8 8.15 35 8.25 8.05 -.15 -2.7 MagicJack Q CALL 8.65 5.55 16 8.55 351 8.55 8.45 +.05 +1.2 Magna g s N MGA 1.32f 2.2 10 67.47 45.37 733 58.82 3999 59.32 56.61 +.69 +3.8 MagnaChip N MX 7 13.40 8.85 298 10.30 739 10.50 10.05 +.05 +3.5tMagneG rs Q MNGA 22.95 .33 4275 .34 22041 .49 .33 -.06 -92.8 MagyarBc Q MGYR 68 13.75 12.01 12.26 0 12.26 12.26 -.62 -4.2 MaidenH Q MHLD .60 7.5 11.65 5.55 135 8.05 721 8.15 7.65 +.30 +22.0 Maiden prA N MHpA 2.06 8.7 25.71 18.80 25 23.76 140 23.90 23.60 -.02 -3.8 Maiden pfC N MHpC 1.78 8.1 26.67 16.73 8 22.02 61 22.67 21.52 +.12 -9.8 MaidnH pfD N MHpD 1.68 8.5 25.05 14.85 13 19.77 96 20.28 19.72 -.09 -5.6 MaidenHld n N MHLA .60 2.9 27.28 16.68 1 20.94 26 21.40 20.66 -.05 -8.9 MaidHld 43 N MHNC 1.94 8.4 27.34 18.64 8 23.09 37 23.09 22.50 +.48 -5.5 MainStCap N MAIN 2.28f 5.9 13 41.79 34.37 172 38.49 564 38.53 37.92 +.43 -3.1 MainSDTMu N MMD 1.18 6.1 20.49 18.54 63 19.25 238 19.53 19.19 -.14 -2.9sMajesco n A MJCO 6.87 4.35 46 7.35 137 7.36 6.13 +1.20 +36.9 MMyTrip Q MMYT 41.70 22.40 170 35.60 783 36.50 34.30 -.55 +19.3 MalibuBoat Q MBUU 33 46.49 25.00 67 42.89 386 43.85 41.23 +.95 +44.3 Mallinckdt N MNK 49.12 11.65 2644 19.92 12980 20.22 18.31 +1.26 -11.7 MalvernBc Q MLVF 14 28.20 21.00 2 25.10 11 25.20 24.35 +.75 -4.2 MamEngy n Q TUSK 42.30 10.88 521 36.85 1648 37.09 32.89 +2.89 +87.7 ManTech Q MANT 1.00f 1.7 19 62.24 37.02 470 58.92 875 59.84 53.39 +5.28 +17.4sMgdDInvG N MZF .74 5.1 14.39 13.05 17 14.39 88 14.39 14.34 +.05 +7.1 ManchUtd N MANU .36 1.7 1 22.25 15.86 6 20.90 75 21.00 20.45 +.30 +5.6 ManhAssc Q MANH 31 54.21 39.10 451 50.16 1275 50.34 46.14 +3.15 +1.3sManhBrCa Q LOAN .48 6.0 18 8.00 5.25 49 7.95 221 8.00 7.55 +.40 +33.7sManitex Q MNTX 13.13 6.75 107 12.79 340 13.26 12.24 +.31 +33.2 Manitowc rs N MTW 44.03 22.12 224 26.44 891 26.62 25.01 +.58 -32.8 MannKd rs Q MNKD 6.96 1.09 2905 1.80 5177 1.92 1.78 -.10 -22.4 Mannatech Q MTEX .50 2.6 9 22.40 13.50 1 19.30 12 20.31 18.50 -1.20 +28.7 ManngNap N MN .32 10.2 13 4.55 2.95 94 3.15 255 3.30 3.00 +.05 -12.5 ManpwrGp N MAN 1.86 2.1 10 136.93 84.47 717 87.00 2326 88.16 84.72 +.94 -31.0tManulife g N MFC .44 22.16 17.74 1653 17.90 5076 18.12 17.74 -.07 -14.2 MarathnO N MRO .20 .9 22.12 10.55 9225 21.09 39447 21.62 20.17 +.23 +24.6 MaraPat rs Q MARA 10.03 .88 340 .89 2054 .95 .88 -.03 -78.2 MarathPt s N MPC 1.84 2.6 10 83.33 49.30 4043 70.20 24951 72.62 68.18 +.04 +6.4 MarchxB Q MCHX .50e 3.20 2.34 27 3.07 107 3.13 2.99 +.01 +11.4sMarcusMill N MMI 26 40.67 24.34 100 40.58 537 40.79 38.73 +1.57 +24.4 Marcus N MCS .60f 1.8 26 33.60 23.55 38 33.35 189 33.60 32.23 +.85 +21.9tMarinSft rs Q MRIN 15.45 5.40 3 5.85 41 5.85 5.40 +.05 -46.6 MarPet Q MARPS .32e 8.2 8 4.85 2.83 2 3.90 10 4.61 3.75 -.80 +14.7sMarineP N MPX .40f 2.1 34 18.39 12.00 50 19.00 81 19.82 17.78 +1.22 +49.1 MarineMx N HZO 20 25.05 13.80 165 20.30 797 20.40 18.75 +1.35 +7.4 MarinusPh Q MRNS 9.87 1.27 612 7.42 2718 8.10 7.28 +.35 -9.1 Markel N MKL 63 1194.98 963.79 37 1111.98 130 1112.07 1078.02 +27.63 -2.4 MktAxess Q MKTX 1.68 .8 53 229.84 171.45 144 202.55 729 204.18 195.14 +4.69 +.4 MarlinBs Q MRLN .56 1.8 19 31.95 20.26 23 30.90 68 31.60 29.78 +1.05 +37.9 MAR Q MAR 1.32 1.0 33 149.21 96.90 1324 127.66 7390 127.96 124.34 +1.06 -5.9 MarriotVac N VAC 1.60 1.4 19 154.14 107.17 283 116.39 1526 118.55 113.15 +3.43 -13.9 Marrone Q MBII 3.39 .85 426 1.94 1341 2.07 1.83 +.10 +76.4 MarshM N MMC 1.66f 2.0 23 86.54 76.68 1898 84.23 8125 84.82 81.38 +2.26 +3.5 MartenTr s Q MRTN .10 .4 36 29.60 15.60 94 24.05 441 24.25 23.25 +.60 +18.5 MartMM N MLM 1.76 .8 33 241.33 189.27 240 227.50 1389 229.00 220.17 +4.17 +2.9 MartinMid Q MMLP 2.00 14.6 21 19.85 12.70 116 13.70 383 14.10 13.40 -.10 -2.1 MarvellTch Q MRVL .24 1.1 20 25.18 14.87 7892 21.63 36570 21.75 20.76 +.25 +.7 Masco N MAS .42 1.1 20 46.45 35.79 2455 38.42 8793 38.63 36.87 +1.00 -12.6 Masimo Q MASI 42 102.32 80.69 330 99.97 1901 100.32 96.35 +2.32 +17.9 Masonite g N DOOR 14 79.90 50.40 112 72.40 560 73.30 70.70 +.55 -2.4 Mastec N MTZ 13 55.53 38.40 363 52.45 1630 52.90 50.15 +1.70 +7.2 MastechD A MHH 21 18.42 6.21 14 17.46 79 17.50 15.35 +1.36 +73.6 MasterCrd N MA 1.00 .5 46 204.00 120.65 2050 199.52 10032 200.26 194.75 +3.25 +31.8 MatadorRs N MTDR 24 35.22 20.52 2126 30.94 6289 31.39 29.00 +.89 -.6 Match n Q MTCH 41 48.65 17.07 1493 40.00 7345 40.41 37.67 +1.26 +27.8 Materialise Q MTLS 16.50 11.23 90 13.21 193 13.37 12.56 +.23 +3.9 Materion N MTRN .42f .7 36 57.45 36.60 96 56.45 369 56.80 53.70 +2.30 +16.2 MatinasB n A MTNB 1.80 .32 316 .41 1206 .44 .37 -.02 -64.7 MatlinPr n Q MPAC 9.90 9.65 20 9.90 55 9.90 9.88 +.02 +1.4 MatlnPrt un Q MPACU 11.00 10.00 101 10.50 126 10.51 10.51 +3.4 MatrixSv Q MTRX 20.25 9.05 201 19.55 729 19.55 18.10 +1.20 +9.8 Matson N MATX .80 2.1 8 40.32 21.63 208 38.97 708 39.60 37.95 +.59 +30.6 Mattel Q MAT .60 3.5 21.67 12.21 2202 17.27 10753 17.39 16.08 +.85 +12.3 Mattersight Q MATR 3.05 1.93 20 2.70 54 2.70 2.65 +.03 +5.9 MatthInt Q MATW .76 1.3 21 66.65 47.70 88 60.25 348 60.70 58.00 +1.45 +14.1 MauiLand N MLP 22 27.80 9.95 43 12.65 98 12.86 11.15 +1.45 -26.9 MaxarTc n N MAXR 1.48 2.8 67.30 42.11 272 52.57 1471 55.28 49.35 +2.05 -18.3 MaximIntg Q MXIM 1.68 2.8 25 74.94 43.43 1597 60.51 7873 60.58 57.72 +1.85 +15.7 Maximus N MMS .18 .3 19 72.71 58.58 312 64.15 1308 64.35 61.76 +2.04 -10.4tMaxLinear N MXL 12 28.99 15.39 558 17.00 3952 17.16 15.39 +1.41 -35.7 MaxwellT Q MXWL 6.61 4.29 131 5.21 489 5.35 5.09 +.01 -9.5 MaysJ Q MAYS 22 47.00 35.25 40.20 0 40.20 40.20 +3.1 MazorRbt Q MZOR 76.56 33.76 221 59.86 1050 60.25 54.25 +4.35 +16.0 McClatch rs A MNI 11.04 5.75 3 9.74 15 10.15 9.60 -.21 +9.1sMcCorm vot N MKC/V 2.08f 1.7 117.41 90.60 1 119.32 6 119.32 115.10 +4.04 +18.7sMcCorm N MKC 2.08 1.7 18 118.17 90.25 1292 119.38 5542 119.86 114.81 +3.81 +17.1 McDnlds N MCD 4.04 2.5 24 178.70 146.84 3298 159.42 10326 160.57 155.45 +2.73 -7.4 McGrathR Q MGRC 1.36 2.1 10 68.79 33.24 57 64.97 374 65.51 62.78 +1.70 +38.3 McKesson N MCK 1.36 1.0 11 178.86 131.43 1024 137.88 5172 138.31 132.05 +4.48 -11.6 McEwenM N MUX .01 .4 2.86 1.82 1547 2.25 5418 2.28 2.05 +.18 -1.3 Mechel pf N MTLp 1.34 .80 41 1.10 368 1.10 1.02 +.09 +4.8 Mechel rs N MTL 5.80 3.00 27 3.33 148 3.37 3.14 +.20 -36.7 MedalFin Q MFIN .20 3.6 5.86 2.08 65 5.49 171 5.50 4.93 +.01 +55.5 MedalF 9 21 Q MFINL 2.25 8.9 26.96 22.01 1 25.22 2 25.70 25.21 -.04 -6.0 Medequit n N MRT .84 7.4 12.88 9.67 57 11.40 361 11.47 10.90 +.38 +1.6sMedProp N MPW 1.00 6.9 16 14.27 11.82 1419 14.45 5153 14.52 13.79 +.41 +4.9 MedTrBill Q MTBC 5.44 1.08 208 4.01 850 4.15 3.58 +.14 +53.6 MedTBill pf Q MTBCP 2.75 10.6 27.30 22.21 5 25.98 38 26.00 25.72 +.29 +2.8 MediCo Q MDCO 43.79 24.45 647 38.45 2641 38.96 35.51 +1.75 +40.6 MediciNova Q MNOV 14.50 4.40 193 8.34 875 8.38 6.87 +.38 +28.9 Medidata Q MDSO 85.92 59.60 691 84.40 2471 84.88 79.39 +3.84 +33.2 Medifast N MED 1.92 1.1 73 179.52 40.00 150 167.66 788 170.62 154.12 +7.50 +140.2 Medigus rs Q MDGS 3.18 1.05 40 1.23 122 1.33 1.20 -.01 -6.8 MediWound Q MDWD 7.50 3.56 7 6.90 121 7.15 6.80 +55.1 MedleyCap N MCC .40m 11.6 5 6.65 3.35 126 3.44 747 3.51 3.42 -.03 -34.1 MedleyC 23 N MCV 1.53 6.2 25.98 23.93 24.65 4 24.69 24.60 +.25 -2.3 MedleyC 21 N MCX 1.63 6.4 26.35 25.00 0 25.42 3 25.55 25.31 +.08 -1.5 Medley n N MDLX .22p 25.09 23.60 3 24.06 12 24.08 23.80 +.30 -2.9 Medley24 n N MDLQ 25.66 24.50 3 25.13 7 25.13 24.79 +.27 -.3 MedleyMgt N MDLY .80 22.2 7.15 3.10 33 3.60 157 3.80 3.45 +.05 -44.6 Mednax N MD 11 63.04 40.56 569 43.44 2313 43.71 42.78 +.16 -18.7 Medpace n Q MEDP 38 45.94 26.56 116 44.34 500 44.65 42.43 +1.34 +22.3 Medtrnic N MDT 2.00f 2.3 35 89.20 76.41 3618 86.63 16480 87.03 83.61 +1.52 +7.3 MeetGrp Q MEET 5.45 1.84 778 4.58 4278 4.89 4.35 +.10 +62.4 MeiraGTx n Q MGTX 15.49 10.62 75 12.83 249 12.83 11.31 +1.37 -14.5 MelcoResE Q MLCO .32e 1.3 80 32.95 19.56 2975 24.84 16364 27.15 24.48 -3.16 -14.5 Melinta rs Q MLNT 24.25 5.20 299 6.45 1738 6.80 6.23 +.10 -59.2 Mellanox Q MLNX 90.45 42.05 165 86.15 978 87.00 82.55 +1.85 +33.2 MelroseBn Q MELR .34e 25 20.50 17.40 20.00 10 20.00 19.59 +.35 MenloTh n Q MNLO 39.86 6.99 50 8.40 187 8.80 7.92 +.28 -70.7sMenus n Q MRUS 25.49 13.30 64 25.76 199 26.10 22.02 +3.00 +32.8 MercadoL Q MELI .60 .2 417.91 217.06 503 312.91 1760 314.87 291.06 +13.98 -.6 MercBank Q MBWM .88 2.3 18 38.08 28.92 21 37.70 157 37.98 36.89 +.74 +6.6 MercerIntl Q MERC .50 2.9 15 17.75 10.45 168 17.35 850 17.65 16.90 -.15 +21.3 MerchBcp n Q MBIN .24 .8 29.15 16.27 62 28.71 299 28.87 27.76 +.18 +45.9 Merck N MRK 1.92 3.1 23 66.41 52.83 8152 62.20 32642 62.51 59.92 +1.50 +10.5 MercGn N MCY 2.50 5.7 39 61.51 41.41 191 43.74 985 45.45 43.65 -1.82 -18.2 MercSys Q MRCY 51 55.00 30.11 563 39.91 1520 39.99 37.55 +1.85 -22.3 Meredith N MDP 2.18 3.9 13 72.25 47.30 405 55.30 1731 55.75 50.05 +4.30 -16.3 MeridBcp Q EBSB .20 1.0 26 21.85 16.35 95 19.45 471 19.55 19.00 +.30 -5.6 MeridnBk n Q MRBK 21.37 16.56 4 18.14 16 18.20 17.50 -.05 -9.2 MeridBio Q VIVO .50 3.1 27 17.10 13.35 153 16.25 512 16.45 15.70 +.35 +16.1 MeritMed Q MMSI 54 55.50 36.21 430 55.20 1354 55.40 51.35 +4.00 +27.8 Meritage N MTH 12 55.50 38.80 193 45.60 1076 45.95 43.33 +1.65 -10.9 Meritor N MTOR 7 29.54 16.48 2926 21.85 5633 21.88 20.14 +1.28 -6.9 MerL pfK N MERpK 1.61 6.2 26.54 25.42 63 26.03 264 26.16 25.96 +.08 -.2 ML CZN46 N PIY 2.09 13.5 26.88 11.66 2 15.50 9 15.94 15.20 +5.4 MLRRD29 N PYS 1.58 8.4 23.99 17.20 0 18.77 9 18.82 18.62 +.11 -7.3 MLGS flt N PYT .76 3.5 22.60 20.40 1 21.88 2 21.88 21.56 +.16 +4.4 MLIdxPl33 A IPB 1.51 5.4 29.00 26.50 0 27.76 3 28.36 27.25 -.90 +.2tMerrimP rs Q MACK 1 15.40 4.71 153 5.18 649 5.25 4.71 +.27 -49.5 Mersana n Q MRSN 23.96 12.45 104 17.61 305 19.60 17.28 -.25 +7.2sMesaLabs Q MLAB .64 .3 220.00 122.35 22 221.00 76 222.18 209.54 +9.92 +77.8 MesaRoyl N MTR 1.46e 10.4 14 19.85 11.50 35 14.05 39 14.45 14.05 -.30 -23.8 Mesab N MSB 1.49e 30.92 13.00 15 25.30 155 26.20 24.15 +.75 +.6 Mesoblast n Q MESO 8.55 4.74 50 5.98 229 6.05 5.62 +.48 +2.3 MetaFincl Q CASH .52 .5 20 117.98 60.70 49 99.15 205 100.50 97.00 +1.75 +7.0 Methanx Q MEOH 1.32 1.8 21 72.30 42.15 216 71.95 1310 72.15 69.35 +1.25 +18.8 Methode N MEI .44 1.1 27 48.44 36.75 121 40.80 737 41.00 39.70 +.50 +1.7tMetLife N MET 1.68f 3.8 9 55.91 43.25 3900 43.73 15970 43.96 43.09 +.13 -13.5sMetLfe pfA N METpA 1.02 4.0 25.76 23.50 33 25.64 128 25.76 25.33 +.28 +3.2 MetroBkH n N MCB 55.00 36.35 27 52.81 85 54.26 52.31 +.33 +25.4 MettlerT N MTD 40 697.26 540.24 140 583.77 722 590.78 566.05 +5.14 -5.8sMexcoEn A MXC 14.49 3.00 307 6.91 4113 14.49 5.90 +.92 +75.8 MexEqt N MXE 1.62e .1 12.22 9.50 8 11.02 53 11.09 10.04 +.69 +7.4 MexicoFd N MXF .60 3.7 18.24 14.03 27 16.15 179 16.21 14.73 +1.01 +2.5 MKors N KORS 20 70.00 32.81 2039 66.97 7033 67.21 65.17 +.37 +6.4 Michaels Q MIK 11 27.87 17.25 2374 20.49 9487 20.53 18.98 +1.32 -15.3 MicrFoc n N MFGP 36.21 12.67 480 16.70 4513 18.12 16.17 -.57 -50.3 Microbot rs Q MBOT 1.55 .58 156 .74 420 .77 .71 -27.5 Microchp Q MCHP 1.45f 1.6 95 104.20 75.80 1672 93.41 10413 93.87 89.20 +2.46 +6.3 MicrSol n A MICR 4.29 3.19 1 3.39 45 3.48 3.33 -.04 -3.1 MicronT Q MU 5 64.66 26.85 31632 53.23 175777 54.79 50.10 +.79 +29.5sMicronetE Q MICT 1.94 .65 138 1.58 5599 1.94 1.16 +.44 +41.1 Microsoft Q MSFT 1.68 1.7 59 102.69 68.02 18238 101.16 86060 101.43 98.00 +2.55 +18.3 MicroStr Q MSTR 24 196.35 122.16 48 134.88 268 135.86 126.00 +7.13 +2.7 Microvisn Q MVIS 3.25 1.00 419 1.07 1857 1.14 1.05 -.05 -34.4 MidPenn Q MPB .60 1.8 18 37.90 25.71 2 34.00 17 34.80 33.50 -.90 +2.7 MidAApt N MAA 3.48 3.5 18 110.24 85.16 651 100.26 2734 100.98 98.69 -.41 -.3 MdAApt pfI N MAApI 2.13 3.3 68.51 61.56 0 64.50 1 65.56 63.28 -.79 -4.2 MidConEn Q MCEP 2.52 .92 20 1.70 178 1.73 1.59 +.05 +44.1 Midatech n Q MTP 2.80 .66 6 .72 30 .73 .68 +.04 -14.1 Middleby Q MIDD 20 138.89 98.06 663 103.17 2769 105.14 102.07 -1.25 -23.5 MiddlefldB Q MBCN 1.12 2.2 17 54.90 42.10 2 51.80 12 51.85 48.59 +1.10 +7.5 MdsxWatr Q MSEX .90 2.0 30 46.74 33.96 40 43.74 139 43.86 41.77 +1.57 +9.6 MidlStBc n Q MSBI .88 2.5 24 36.50 28.70 105 34.89 539 35.28 34.17 +.63 +7.4 MidsthBcp N MSL .28m 2.0 15.40 11.05 16 13.80 79 13.85 13.15 +.55 +4.2 MidstPet N MPO 19.04 11.79 48 14.20 376 14.32 13.46 +.59 -14.4 MidWOne Q MOFG .78f 2.2 19 37.94 30.56 17 34.98 113 35.17 33.72 +1.20 +4.3 Milacron n N MCRN 22.62 15.09 246 18.60 1157 19.12 18.44 -.33 -2.8 MilestnSci A MLSS 1.60 .64 30 .82 70 .84 .75 +.03 -30.6 MillerHer Q MLHR .72 1.9 17 41.85 29.90 619 38.30 5117 40.10 33.25 +4.40 -4.4 MHowHiInc N HIE 1.39 11.3 14.17 10.93 39 12.30 190 12.30 11.88 +.26 -1.4 MillerInds N MLR .72 2.7 16 29.00 23.90 14 26.80 57 26.85 25.15 +1.25 +3.9 Mimecast n Q MIME 46.87 25.12 131 42.25 546 42.28 40.50 +1.04 +47.4tMiMedx Q MDXG 15 18.25 3.52 6407 3.35 31699 4.70 3.20 -3.04 -73.4 Mind CTI Q MNDO .30e 13.8 10 2.55 2.10 9 2.18 83 2.19 2.14 +.01 -11.5 Mindbody n Q MB 45.50 21.57 445 41.55 1521 41.65 38.20 +2.95 +36.5 MinTech N MTX .20 .3 18 77.15 62.55 98 76.55 361 76.80 74.15 +1.20 +11.2 MinervaN Q NERV 10.15 4.80 72 8.70 442 8.85 7.93 +.45 +43.8 Miragen rs Q MGEN 15.91 5.01 90 7.32 514 7.60 6.25 +.91 -29.8sMiratiTher Q MRTX 54.64 3.10 331 52.50 1445 54.64 47.20 +3.20 +187.7sMisonix Q MSON 13.51 7.05 3 13.05 25 13.51 12.20 +.65 +38.1 MissP pfD N MPpD 1.31 5.2 27.67 24.63 1 25.41 5 25.61 25.22 -.15 -1.0 Mistras N MG 39 23.83 17.00 92 20.92 610 21.05 18.77 +2.04 -10.9 Mitcham Q MIND 4.57 2.82 5 4.01 49 4.06 3.66 -.01 +26.5 Mitchm pfA Q MINDP 2.25 9.4 24.60 22.34 7 23.96 17 24.03 23.92 -.00 +3.1 MitekSys Q MITK 25 10.75 7.00 153 9.10 490 9.20 8.80 +.20 +1.7 MitelNet g Q MITL 11.31 6.99 1926 10.96 5398 10.98 10.92 -.01 +33.2tMitsuUFJ N MUFG 8.11 5.49 1455 5.59 10368 5.62 5.49 -.06 -23.1 MiX Tele N MIXT .22e 21.00 7.28 224 18.72 533 19.07 17.22 +1.00 +46.7tMizuhoFn N MFG 4.00 3.28 398 3.34 1824 3.37 3.28 -.05 -8.2sMobileMini Q MINI 1.00 2.0 42 49.00 28.10 126 49.40 604 49.50 46.25 +2.50 +43.2 MobileTele N MBT .53e 5.9 12.80 7.77 3342 9.03 11304 9.33 8.72 +.94 -11.4 MobileIron Q MOBL 6.55 3.20 317 4.75 842 4.75 4.45 +.30 +21.8 Model N N MODN 19.60 12.40 232 18.85 806 19.20 18.30 +.25 +19.7 ModMed n Q MMDM 10.24 9.65 9.98 2 9.98 9.97 +1.8 Modine N MOD 13 25.75 15.25 186 17.95 707 18.30 17.55 -.30 -11.1 Moelis&Co N MC 1.88f 3.1 49 67.65 37.75 220 59.80 859 59.85 58.05 +1.15 +23.3 Mohawk N MHK 16 286.85 202.75 486 218.74 2215 220.31 211.48 +4.47 -20.7 MolecTemp Q MTEM 13.25 .38 54 5.23 307 5.96 5.15 -47.8 Moleculin n Q MBRX 3.40 1.30 239 1.71 645 1.81 1.67 -.08 -8.1 MolinaHlth N MOH 103.27 56.68 445 100.48 2347 100.85 97.00 +2.54 +31.0 MolsCoor A N TAP/A 1.64 2.3 7 91.63 58.93 1 70.24 1 70.45 70.24 +1.94 -16.4 MolsCoorB N TAP 1.64 2.3 11 94.02 58.75 1395 70.62 6390 70.83 67.20 +2.58 -14.0 Momenta Q MNTA 24.90 11.85 280 22.70 1075 22.75 20.05 +2.25 +62.7 Momo Q MOMO 54.24 22.49 4057 46.44 15040 46.69 41.84 +2.94 +89.7 MonakGp n Q MKGI 5.07 1.74 11 2.24 51 2.45 2.00 -.11 -54.9 MonarCas h Q MCRI 31 47.92 29.37 51 45.42 136 45.44 43.54 +1.37 +1.3 Mondelez Q MDLZ .88 2.1 22 46.54 37.42 8890 42.35 25249 42.59 40.52 +1.35 -1.1 MoneyGrm Q MGI 17.48 6.39 157 6.75 818 6.87 6.61 +.06 -48.8 MngDB A n Q MDB 59.54 24.62 522 51.91 1877 52.49 48.33 +2.28 +74.9 MonRE N MNR .68 4.0 26 18.45 13.87 231 16.94 1369 16.97 16.40 +.41 -4.8 MonRE pfC N MNRpC 1.53 6.4 26.49 22.82 51 23.94 93 24.04 23.84 -.06 -4.4 MonPwSys Q MPWR 1.20 .9 93 142.56 94.24 309 138.31 1504 138.54 131.94 +4.64 +23.1 Monotype Q TYPE .46 2.2 50 26.75 15.75 95 20.80 551 21.10 20.25 +.50 -13.7 Monro Q MNRO .80f 1.3 32 64.15 39.65 297 62.30 813 63.00 57.40 +4.20 +9.4 MonroeCap Q MRCC 1.40 10.2 9 15.30 12.18 76 13.72 395 13.94 13.46 +.24 -.2 MonstrBv s Q MNST 40 70.21 47.61 1751 58.44 8346 58.63 56.73 +1.14 -7.7 Moodys N MCO 1.76 1.0 37 179.84 121.53 674 172.81 2862 175.05 169.31 +2.25 +17.1 Moog A N MOG/A .25p 20 93.93 70.47 61 77.18 340 78.71 75.77 -.78 -11.1 Moog B N MOG/B .25p 20 91.71 72.70 0 78.02 0 78.02 78.02 +.35 -12.1 MorgStan N MS 1.00 2.1 12 59.38 43.84 7258 47.09 31705 47.89 46.28 -.31 -10.2 MorgSt pfE N MSpE 1.78 6.3 29.99 27.96 82 28.45 319 28.56 28.16 +.23 -1.8 MorgSt pfF N MSpF 1.72 6.2 29.52 27.26 69 27.75 201 27.85 27.35 +.37 -2.4 MorgSt pfI N MSpI 1.59 5.8 29.01 26.51 67 27.21 256 27.31 26.87 +.35 -2.3 MorgS pfG N MSpG 1.66 6.2 27.74 25.75 64 26.57 161 26.84 26.47 +.15 -.5 MorgSt pfK N MSpK 27.72 25.54 105 26.18 391 26.30 25.64 +.49 -3.4 MS Asia N APF .14e .8 19.99 16.28 55 16.87 99 17.25 16.69 -.21 -8.3 MS China N CAF 13.33e 27.79 21.02 752 21.95 1387 22.70 21.82 -1.13 -6.1 MS CushHi N MLPY 1.28e 19.4 8.00 6.09 4 6.60 5 6.60 6.44 +.15 -6.5 MS EMD N MSD .57e 6.5 10.27 8.55 16 8.81 120 8.83 8.68 +.06 -11.7 MSEMDDbt N EDD .80m 11.6 8.37 6.64 190 6.90 580 6.91 6.67 +.20 -10.4 MSEmMkt N MSF .05e .3 19.86 15.63 13 16.11 114 16.27 15.89 -.13 -9.9 MS India N IIF .04e 35.14 25.40 67 25.99 213 26.04 25.56 +.09 -21.6 MSJCP97 N HJV 1.75 14.7 16.72 10.00 2 11.90 12 12.18 11.68 -.23 -3.6 MkVRMB N CNY 49.12 40.13 4 45.38 9 45.69 45.31 -.37 +5.5 MkVRupee N INR .20p .5 45.42 39.21 40.35 0 -7.6 MSDLEur N URR 21.49 16.65 17.70 0 17.70 17.70 +.72 -2.4 MSDSEur N DRR 55.98 44.20 0 51.60 1 54.05 51.60 -1.50 +6.5 MorgSt pfA N MSpA 1.01e 4.3 24.50 21.49 65 23.66 217 23.76 23.26 +.29 +4.5 Mornstr Q MORN 1.00 .8 30 134.95 77.46 69 129.49 304 130.51 126.13 +1.49 +33.5 MosaicAc n N MOSC 9.90 9.49 4 9.68 137 9.70 9.68 -.2 Mosaic N MOS .10 .4 38 29.95 19.23 1938 28.12 9814 28.22 27.50 +.07 +9.6 MoSys rs Q MOSY 2.23 .61 230 1.83 472 1.89 1.68 +.08 +64.9 MotifBio n Q MTFB 13.75 6.84 2 9.01 3 9.01 8.49 +.81 -16.7 MotorcarP Q MPAA 24 30.16 18.09 197 19.80 767 20.53 18.11 +1.09 -20.8sMotrlaSolu N MSI 2.08 1.8 22 118.37 82.86 819 118.41 3466 118.78 114.95 +2.04 +31.1sMotusGI n Q MOTS 8.73 3.75 748 9.69 1288 10.50 7.11 +2.50 +121.2 MtnPDia g Q MPVE 4.10 2.30 50 2.39 100 2.50 2.30 -.06 -13.0 Movado N MOV .80 1.6 53.73 21.50 92 49.25 593 49.85 47.75 +.95 +53.0 Moxian n Q MOXC 4.00 1.74 55 1.88 133 2.40 1.86 -.08 -51.1 MudrickC n Q MUDS 9.94 9.55 9.64 150 9.64 9.64 +.5 MudrcC un Q MUDSU 10.35 9.98 10.28 50 10.28 10.28 +.06 +2.8 Mueller N MLI .40 1.3 22 37.57 25.26 180 30.62 749 30.87 29.22 +1.11 -13.6 MuellerWat N MWA .20 1.7 27 12.99 9.59 503 12.01 3399 12.05 11.51 +.29 -4.2 MultiColor Q LABL .20 .3 18 89.70 61.45 75 66.60 332 68.65 64.50 +1.95 -11.0 MurphO N MUR 1.00 3.0 35.98 22.21 2715 33.08 7002 34.12 32.72 -.69 +6.5 MurphUSA N MUSA 15 89.69 61.05 325 76.88 1447 77.16 73.70 +2.59 -4.3 MustBio n Q MBIO 13.35 6.17 82 7.34 247 7.66 6.79 +.45 -38.8 MutualFst Q MFSF .72 1.9 19 40.50 31.05 9 38.20 31 38.55 37.26 +.45 -.9 MySize n Q MYSZ 3.58 .57 301 .86 1311 .96 .85 -.05 +33.2 MyersInd N MYE .54 2.8 38 24.60 15.40 111 19.20 382 19.73 18.90 -1.5 Mylan NV Q MYL 8 47.82 29.39 2356 36.63 12867 36.97 35.56 +.49 -13.4 MyndAn n Q MYND 5.05 1.15 28 1.90 128 2.21 1.90 +.08 -44.1 MyoKard n Q MYOK 62.83 12.85 239 53.90 1635 54.95 49.35 +4.25 +28.0 Myomo n A MYO 13.50 2.07 564 2.62 1057 3.06 2.40 -.34 -30.1 Myovant n N MYOV 25.54 9.92 71 24.53 262 24.95 22.57 +1.66 +94.1 MyriadG Q MYGN 18 41.57 23.28 447 37.94 1668 38.29 36.70 +.57 +10.5N -:NBT Bcp Q NBTB 1.00f 2.6 19 40.47 31.28 46 39.11 334 39.33 37.85 +.96 +6.3 NCI BldSy N NCS 23 23.35 13.05 171 21.25 1263 21.60 20.50 +.25 +10.1 NCR Corp N NCR 27 43.24 26.00 590 30.76 2554 30.82 29.37 +.78 -9.5 NCS Mltst n Q NCSM 25.96 12.57 44 14.62 404 14.75 13.98 +.09 -.8 NETgear Q NTGR 71.42 42.65 326 68.95 1040 70.35 61.80 +6.45 +17.4 NF EngSv Q NFEC 5.29 .76 125 3.13 1051 3.45 2.60 +.45 +222.7 NGL EnPt N NGL 1.56 12.4 17.65 8.58 475 12.60 1692 12.70 12.20 +.10 -10.3 NGL En pfB N NGLpB 2.25 9.0 25.56 23.10 18 24.93 77 24.94 24.60 +.31 +2.2 NI Hldg n Q NODK 18.62 15.72 7 16.90 43 17.05 16.67 -.05 -.5 NIC Inc Q EGOV .32 1.9 21 19.73 12.65 286 16.70 1276 16.70 15.45 +1.15 +.6 NICE Ltd Q NICE .64 .6 34 111.39 73.65 236 104.98 682 106.35 102.41 +1.21 +14.2 NII Hldg n Q NIHD 4.75 .22 883 4.31 3903 4.47 3.68 +.41 +916.5 NL Inds N NL 7 16.05 6.85 24 9.45 71 9.50 8.50 +.75 -33.7 nLIGHT n Q LASR 42.79 22.14 187 31.93 517 33.66 31.30 -1.13 +18.5 NMI Hldg h Q NMIH 12 21.92 10.10 255 16.90 926 17.15 16.15 +.60 -.6tNN Inc Q NNBR .28 1.5 18 32.90 18.05 103 18.50 571 19.15 18.05 -.40 -33.0 NRG Egy N NRG .12 .4 50 35.17 15.95 3124 31.13 15358 31.22 29.90 +.43 +9.3 NRG Yld A N NYLD/A 1.12f 6.3 36 19.91 15.30 130 17.81 531 17.88 16.95 +.76 -5.5 NRG Yld C N NYLD 1.24f 6.9 25 20.15 15.55 308 17.85 1015 17.95 17.10 +.65 -5.6 NTN Buzz rs A NTN 8.40 3.01 1 4.55 7 4.76 4.36 +.11 +8.1sNV5 Global Q NVEE 28 72.65 40.01 36 73.45 241 74.53 67.65 +4.15 +35.6 NVE Corp Q NVEC 4.00 3.0 49 135.00 68.50 17 131.35 80 131.36 116.47 +9.57 +52.7 NVR N NVR 21 3700.00 2393.82 14 3017.04 48 3101.00 2938.58 +46.69 -14.0 nVent El n N NVT 28.93 21.00 390 24.68 2291 25.20 24.33 -.42 +8.6 NXP Semi Q NXPI 39 125.93 90.83 2869 107.47 12708 108.96 105.58 -1.80 -8.2 Nabors N NBR .24 3.8 8.87 5.32 7069 6.29 34424 6.45 5.99 -.12 -7.9 Nabriva n Q NBRV 14.10 3.30 225 3.45 812 3.54 3.31 -.03 -42.3 NACCO N NC .66 2.0 4 92.60 23.80 15 33.80 85 35.95 33.10 +.05 -10.2 NamTai N NTP .28 2.6 40 13.90 7.95 15 10.85 74 11.10 10.80 -.10 -13.5 NanoDim n Q NNDM 6.36 1.21 103 1.93 706 2.12 1.83 -.17 -37.1 NanoString Q NSTG 16.78 5.87 80 13.84 333 14.19 13.50 +.16 +85.3 NanoVib n Q NAOV 5.00 3.68 15 4.68 55 4.98 4.49 -.11 NanoViric A NNVC 1.64 .36 96 .41 395 .46 .37 -.03 -53.2 Nanomtr Q NANO 29 44.17 22.08 249 36.49 1157 38.19 35.11 +1.08 +46.4 NantHlth n Q NH 5.26 2.60 54 3.54 260 3.64 3.19 +.23 +16.1 NantKwst n Q NK 8.45 2.66 102 2.98 656 3.05 2.75 -.08 -33.6sNapco Q NSSC 43 17.45 7.40 131 15.95 783 17.45 14.51 +1.30 +82.3 Nasdaq Q NDAQ 1.76f 2.0 23 96.19 69.52 792 90.11 2544 92.92 89.70 -1.16 +17.3sNatera n Q NTRA 20.00 7.78 516 19.93 2012 20.24 17.74 +1.11 +121.7 Nathans s Q NATH 1.00a 1.0 63 100.90 52.90 7 100.15 36 100.83 93.75 +6.05 +32.6 NatAmUnv Q NAUH .18 18.9 2.61 .76 3 .95 23 1.05 .95 +.00 -33.1 NatBkHldg N NBHC .56f 1.4 33 40.98 30.25 81 38.96 587 39.55 38.39 +.37 +20.1 NatlBnksh Q NKSH 1.19e 2.5 23 49.75 36.75 6 47.30 20 47.55 47.05 +.90 +4.1 NatlBevrg Q FIZZ 1.50e 33 129.82 83.78 280 107.04 1219 110.37 105.89 +.14 +9.9sNatCineM Q NCMI .68 7.7 8.68 5.09 418 8.82 1628 8.88 8.19 +.42 +28.6 NatlCmce n Q NCOM 25 48.60 38.03 56 47.73 187 47.95 46.00 +1.43 +18.6 NatEnrSv n Q NESR 11.33 9.51 12 10.59 36 10.62 10.30 +.24 +6.4 NatFuGas N NFG 1.70f 3.1 17 59.92 48.31 375 54.96 1097 55.11 52.69 +2.00 +.1 NatGenHld Q NGHC .16 .6 28 28.05 16.21 165 27.35 627 27.43 26.18 +1.02 +39.3 NatGnH pfA Q NGHCP 1.88 7.4 26.46 22.77 4 25.32 10 25.40 25.09 +.00 +.2 NatGnH pfB Q NGHCO 1.88 7.3 26.62 22.02 7 25.65 40 25.85 25.19 +.42 +2.4 NatGnH pfC Q NGHCN 1.88 7.4 26.11 23.13 8 25.32 50 25.32 25.12 +.19 +1.2 NatGnH 55 Q NGHCZ 1.91 7.4 26.38 23.80 7 25.98 22 26.00 25.38 +.40 +2.2 NatGrid N NGG 2.89e 4.9 65.60 51.44 384 58.59 1872 58.67 55.56 +2.74 -.4 NtHlthInv N NHI 4.00 5.3 18 81.60 62.71 165 76.05 779 76.12 73.17 +2.37 +.9 NHltcre A NHC 1.92f 2.7 27 73.25 57.00 29 71.76 83 72.14 69.89 +1.38 +17.8 NatlHld rs Q NHLD 6.26 2.08 14 3.25 46 3.38 3.11 -.04 -1.5 NatInstrm Q NATI .92 2.1 54 53.57 38.70 413 43.53 2406 43.87 41.55 +1.55 +4.6 NOilVarco N NOV .20 .5 45.08 29.90 2083 44.26 8409 44.97 42.01 +.86 +22.9 NatPresto N NPK 1.00a .8 17 136.65 88.80 23 122.85 137 126.25 122.40 -1.15 +23.5 NatResrch Q NRC .68f 1.8 74 41.99 26.35 30 37.95 104 38.20 37.00 +.55 +1.7sNatRetPrp N NNN 1.90 4.2 21 44.68 36.25 692 44.94 3599 45.11 43.04 +.98 +4.2 NRetP pfE N NNNpE 1.43 5.6 26.38 23.40 26 25.26 90 25.35 24.62 +.67 -1.2 NtRetP pfF N NNNpF 1.30 5.4 25.58 21.97 23 24.11 156 24.13 23.32 +.83 -3.9 NSecGrp Q NSEC .20 1.2 11 18.17 11.53 1 16.65 2 16.65 16.19 +.47 +1.8sNatlStor n N NSA 1.16f 3.7 32.28 21.17 297 31.71 1419 32.28 30.19 +.89 +16.3 NtStorAf pfA N NSApA 26.30 23.57 11 24.62 41 24.87 24.53 +.01 -5.5 NatlVis n Q EYE 43.80 27.19 226 38.84 867 39.11 35.87 +2.27 -4.4 NatWstnLf Q NWLI .36 .1 11 368.00 276.00 9 313.87 24 316.50 305.97 +6.61 -5.2 Nationstar N NSM 15 20.71 15.95 164 17.99 832 18.42 17.39 +.46 -2.8tNatxIntV n N MVIN 47.10 43.04 0 43.94 3 43.94 43.04 +.21 -1.4 NaturlAlt Q NAII 9 12.15 9.15 4 10.15 15 10.35 10.05 -1.5 NatGsSvcs N NGS 70 29.55 21.70 17 23.95 93 24.50 22.90 +.35 -8.6sNatrlGroc N NGVC 39 13.27 4.79 115 12.93 403 13.39 12.36 +.19 +44.8 NatHlTr n Q NHTC .56f 2.2 6 29.28 14.15 33 25.36 214 26.11 24.34 +.34 +67.0 NatRsPt rs N NRP 1.80 5.7 9 37.70 22.81 19 31.75 50 32.00 30.80 +.35 +22.1 NaturesSun Q NATR .40 4.3 13.80 8.30 8 9.35 37 9.60 9.20 -19.0 NatusMed Q BABY 52 43.60 28.00 222 35.95 727 36.45 33.15 +1.45 -5.9 Natuzzi N NTZ 2.84 1.41 6 1.63 15 1.65 1.58 +.04 +1.9 Nautilus N NLS 18 19.25 11.30 76 15.45 505 15.85 15.30 -.25 +15.7tNavideaBio A NAVB .68 .21 223 .21 587 .22 .21 -.02 -41.5 Nav43 Q JSM 1.50 6.5 25.00 20.21 8 23.24 62 23.67 22.00 +1.46 -2.2 Navient Q NAVI .64 4.9 7 16.93 11.48 934 13.16 6837 13.48 12.91 +.13 -1.2 NavigCons N NCI 21 25.25 14.62 141 22.72 790 22.84 21.89 +.58 +17.1 NavigatrH N NVGS 13.55 8.15 100 13.15 467 13.35 12.40 +.50 +33.5 NavgGp s Q NAVG .28 .5 19 61.74 45.80 42 57.90 188 58.30 56.65 +.90 +18.9tNaviosAcq N NNA .08 14.4 1.53 .53 326 .55 1492 .63 .53 -.06 -50.1 Navios pfG N NMpG 2.19 16.5 19.99 10.18 1 13.23 2 13.40 13.00 +.62 -18.3 Navios N NM 1.90 .68 688 .91 1887 .92 .80 +.06 -24.3 NavMH pfH N NMpH 2.16 16.6 18.89 10.27 3 13.05 9 13.11 12.30 +.80 -20.0 NavMMid N NAP 2.00f 59.3 10.70 3.26 122 3.37 529 3.75 3.27 -.38 -64.6 NaviosMar N NMM 1.69f 81.3 7 2.62 1.45 925 2.08 5546 2.11 1.90 +.19 -11.9 Navistar N NAV 28 47.73 26.26 541 43.69 2601 44.14 40.04 +2.97 +1.9sNebulaAc n Q NEBU 9.65 9.65 101 9.68 451 9.68 9.65 +.03 +.3 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Saturday, July 7, 2018

PAGE 61

NebulaA un Q NEBUU 10.15 9.96 17 10.06 17 10.08 10.03 -.01 +.4 NeenahP N NP 1.64 1.9 19 95.40 75.50 33 86.70 171 87.10 83.70 +1.85 -4.4 NektarTh Q NKTR 111.36 17.51 2177 47.64 10420 49.36 46.06 -1.19 -20.2 Nelnet N NNI .64 1.1 13 64.00 43.92 35 60.83 467 61.84 57.32 +2.42 +11.0 Nemaura n Q NMRD 6.80 2.51 4 2.64 39 2.90 2.62 -.16 -54.1 Neogen s Q NEOG 75 84.46 47.67 148 83.75 620 84.36 79.60 +3.56 +35.8 NeoGenom Q NEO 14.18 7.08 288 14.00 1483 14.11 13.00 +.89 +58.0tNeonTh n Q NTGN 16.23 11.71 27 13.25 448 13.51 11.71 +.65 -11.7 Neonode Q NEON 1.42 .30 46 .38 198 .39 .35 +.00 -49.0 NeoPhoton N NPTN 8.73 4.56 194 6.39 1059 6.47 6.14 +.16 -2.9tNeosTher n Q NEOS 13.15 5.80 153 6.20 1045 6.30 5.80 -.05 -39.2 Neovasc g Q NVCN 1.89 .03 9607 .04 54345 .05 .04 -.00 -93.2 NeptuneT g Q NEPT 7 4.46 .70 696 2.98 2129 3.38 2.93 -.12 +26.3 Net1UEPS Q UEPS 8 13.20 8.05 140 9.29 1044 9.38 9.00 +.21 -21.9 NetElem rs Q NETE 33.51 2.56 57 7.39 186 7.74 7.09 +.04 -33.6sNetApp Q NTAP 1.60f 2.0 30 79.90 37.55 1387 78.77 8990 79.90 76.61 +.64 +42.4 NetEase Q NTES 2.16e .8 10 377.64 222.32 1141 261.19 3529 262.85 247.62 +8.52 -24.3 Netflix s Q NFLX 423.21 144.25 8568 408.25 31022 408.65 380.00 +16.82 +112.7 Netlist h Q NLST 1.35 .14 1401 .16 5482 .18 .14 -.02 -49.7 NtScout Q NTCT 27 36.80 23.15 716 30.40 2421 30.50 29.45 +.70 -.2 Netshoes n N NETS 20.90 2.00 70 2.22 190 2.53 2.15 -.15 -71.9 NetSolTch Q NTWK 31 6.60 3.09 20 5.65 102 5.95 5.50 +.10 +20.0 Netw1Tch A NTIP .10 3.3 9 4.60 2.25 11 3.00 61 3.10 3.00 -.10 +25.0tNBCAInt A NBW .74 5.9 14.61 12.50 1 12.51 37 12.59 12.50 -.01 -8.0tNeuB HYld A NHS .96 8.8 12.35 10.76 48 10.87 208 10.87 10.76 +.05 -7.6 NBIntMu A NBH .90 6.7 16.00 13.42 30 13.51 125 13.68 13.46 -.12 -8.7 NBNYInt A NBO .58 5.0 13.06 11.41 8 11.54 60 11.54 11.48 +.05 -5.1 NBRESec A NRO .36 6.9 5.70 4.29 184 5.20 645 5.27 5.01 +.06 -6.0 Neuralst rs Q CUR 6.20 .88 60 1.13 140 1.15 1.06 +.02 -34.3 NeuM wt rs Q NUROW .12 .02 .06 +57.9 NeurMx rs Q NURO 2.96 1.20 115 1.29 947 1.43 1.26 -.02 -25.4 Neurcrine Q NBIX 106.26 44.75 461 102.45 2412 102.62 96.98 +4.21 +32.0 Neuronet n Q STIM 29.84 23.96 116 25.50 441 28.00 24.10 -1.11 -8.2 Neurotrpe h Q NTRP 11.19 3.40 40 10.26 70 10.50 9.20 +.58 +45.7tNevGCas A UWN 20 2.86 1.87 174 1.82 278 2.05 1.80 -.18 -31.8 NevroCorp N NVRO 94.34 65.00 481 74.86 3245 75.95 71.75 -4.99 +8.4 Nevsun g A NSU .04 1.2 3.86 1.96 167 3.33 884 3.47 3.29 -.14 +36.5 NewAgeB n Q NBEV 5.48 1.56 383 2.03 1188 2.29 1.77 +.16 -6.5 NewAmHi N HYB .78a 9.1 10.20 8.48 45 8.53 218 8.58 8.53 -.09 -9.3sNewConcEn A GBR 85 12.75 1.16 1930 4.26 34037 12.75 4.00 +.04 +173.3 NE Realty A NEN 1.00 1.4 2 75.25 65.00 0 69.95 3 69.95 68.15 +2.95 -4.6 NwGold g A NGD 4.25 2.00 2316 2.10 10217 2.18 2.04 +.02 -36.2 NewHome N NWHM 10 13.55 9.53 38 10.24 185 10.50 9.76 +.27 -18.3 NwIreland N IRL 2.15e 1.4 14.17 11.49 25 11.62 59 11.76 11.52 -.06 -7.3sNJ Rscs s N NJR 1.09 2.3 15 47.00 35.55 508 47.30 2237 47.60 44.65 +2.55 +17.7 NewLink Q NLNK 19.30 3.75 236 4.88 1298 5.01 4.69 +.12 -39.8 NewMedia N NEWM 1.48 7.9 33 19.02 12.74 478 18.76 1678 18.90 18.27 +.28 +11.8 NwMtnFin N NMFC 1.36 9.9 10 14.70 12.05 220 13.80 1120 13.93 13.55 +.20 +1.8 NewOriEd N EDU .40e 46 108.40 70.37 799 94.46 3701 95.50 90.90 -.20 +.5 NewRelic N NEWR 111.59 42.48 489 104.99 2105 105.23 99.10 +4.40 +81.7 NewResid N NRZ 2.00 11.0 6 18.74 15.04 1747 18.17 9652 18.23 17.40 +.68 +1.6 NewSenInv N SNR 1.04 13.2 14 10.57 6.77 537 7.86 2089 7.93 7.48 +.29 +4.0 NY&Co N NWY 5.35 1.29 356 4.81 1253 5.15 4.67 -.31 +68.2tNY CmtyB N NYCB .68 6.0 13 14.53 10.88 4081 11.27 21406 11.31 10.88 +.23 -13.4 NY Cmt pfA N NYCBpA 30.39 26.12 26 27.91 109 28.15 27.05 +.74 -2.4 NYCmty un N NYCBpU 3.00 6.0 56.99 48.75 0 50.35 5 50.35 49.88 +.47 -.7 NYMtgTr Q NYMT .80 13.1 9 6.54 5.35 805 6.12 3325 6.15 5.98 +.11 -.8 NYMtT pfB Q NYMTP 1.94 8.2 26.00 18.66 5 23.80 13 23.96 23.70 -.16 -6.0 NYMtT pfC Q NYMTO 1.97 8.2 25.56 22.97 5 24.04 7 24.20 24.02 -.16 -1.9 NYMtgT pfD Q NYMTN 2.00 8.4 25.27 22.53 12 23.89 37 23.93 23.65 +.22 -3.2 NY REIT rs N NYRT 4.85c 19.77 15.04 47 18.25 173 18.34 18.00 +.01 NY Times N NYT .16 .6 26.75 16.95 903 26.20 8528 26.30 25.60 +.30 +41.6 NewatrTc n Q NEWA 28.20 7.60 60 18.78 417 23.88 17.75 -5.11 +100.0 NewellRub N NWL .92f 3.4 6 54.19 22.60 4301 27.42 18241 27.58 25.53 +1.63 -11.3 NewfldExp N NFX 15 35.20 22.72 2009 30.22 8722 30.92 29.34 -.03 -4.2 NewmrkGp Q NMRK 15.62 13.12 105 14.73 631 15.12 14.10 +.50 +2.5 NewMarket N NEU 7.00 1.7 21 470.43 358.33 33 405.41 141 407.47 395.77 +.91 +2.0 NewmtM N NEM .56 1.5 28 42.04 31.42 4052 37.83 14474 38.61 37.23 +.12 +.8 NewpkRes N NR 11.65 6.90 436 10.55 2550 10.90 10.45 -.30 +22.7 NewsCpA Q NWSA .20 1.3 17.29 12.84 1612 15.40 10156 15.48 15.06 -.10 -5.0 NewsCpB Q NWS .20 1.3 17.70 13.10 170 15.60 1345 15.80 15.35 -.25 -6.0 NewtekBsn Q NEWT 1.72e 8.4 20.76 15.68 80 20.49 368 20.60 19.93 +.58 +10.8 Newtek 22 Q NEWTZ 1.88 7.3 27.50 25.47 25.79 1 25.79 25.51 -.29 -2.7 Newtek23 n Q NEWTI 1.56 6.1 25.99 25.00 25.65 6 25.90 25.50 -.25 +2.2 NexGen g A NXE 2.85 1.65 173 1.99 483 2.05 1.85 +.13 -22.3 Nexeo Sol Q NXEO 11.14 6.74 125 9.17 1294 9.37 8.62 +.04 +.8 Nexeo wt Q NXEOW .78 .33 .71 +13.8 Nexeo un Q NXEOU 13.00 6.12 9.90 0 9.90 9.90 -1.10 +2.9 NexPtCr rs N NHF 2.40m 10.8 25.64 21.33 181 22.24 627 22.28 21.91 +.29 -12.1 NxPtRsT n N NXRT 1.00 3.5 9 29.40 22.84 75 28.83 302 28.85 27.73 +.38 +3.2 NexstarM Q NXST 1.50 2.0 7 82.95 56.65 369 75.55 2161 76.00 71.70 +2.15 -3.4 NextDec n Q NEXT 20.00 3.95 13 6.27 72 6.78 6.02 -.57 -24.6 NxtEraLP N NEP 1.57f 3.3 33 48.75 36.37 156 47.11 866 47.37 44.04 +.44 +9.3sNextEra 72 N NEEpI 1.28 5.0 25.48 23.17 44 25.55 110 25.70 25.09 +.46 +2.3 NextEra 73 N NEEpJ 1.25 4.9 25.62 22.88 62 25.28 173 25.40 25.06 +.22 +1.3 NextEra76 N NEEpK 25.99 23.62 34 25.36 153 25.40 25.02 +.28 -.8sNxtEra pfQ N NEEpQ 3.19 4.2 75.37 63.25 2 75.91 89 75.91 74.66 +1.35 +9.1sNextEraEn N NEE 4.44f 2.6 13 169.53 138.00 1569 170.31 7034 170.65 167.01 +3.28 +9.0sNxtEra pfR N NEEpR 59.02 53.11 66 58.81 84 59.70 57.25 +1.71 +4.6 NiSource s N NI .78 2.9 34 27.76 22.44 2351 26.88 12172 27.01 26.25 +.60 +4.7 NiaM pfB N NMKpB 3.60 3.8 104.75 93.00 95.00 0 95.00 95.00 +1.00 -1.2 NiaM pfC N NMKpC 3.90 4.0 107.80 94.40 96.52 0 97.81 97.81 -2.6sNichFncl h Q NICK 24 9.75 7.59 38 10.19 98 10.42 9.20 +.99 +15.8 NicoletBc n Q NCBS 16 61.98 51.21 12 56.43 29 56.45 54.84 +1.32 +3.1 Nielsen plc N NLSN 1.40f 4.5 18 43.61 29.51 1250 31.21 10063 31.33 29.72 +.28 -14.3 NightstTh n Q NITE 24.94 10.01 98 20.09 578 21.96 15.41 +4.09 +53.1 NikeB s N NKE .80 1.0 67 81.00 50.35 5916 76.48 30940 79.48 76.07 -3.20 +22.3 NoahHldgs N NOAH 27 69.56 26.53 516 48.60 2934 51.75 46.11 -3.55 +5.0 NobilisH n A HLTH 1.95 1.15 115 1.20 423 1.25 1.20 -11.1 NobleCorp N NE .08 1.3 6.51 3.14 2894 6.09 16027 6.32 5.85 -.24 +34.7 NobleEngy N NBL .44 1.2 36 37.67 22.99 3988 35.21 18516 35.50 33.96 -.07 +20.8 NobleMid n N NBLX 1.91e 13 57.98 41.99 39 52.20 323 52.48 50.50 +1.14 +4.4 NokiaCp N NOK .19e 3.3 6.59 4.51 16111 5.76 48513 5.79 5.61 +.01 +23.6 NomadF n N NOMD 19.81 13.54 600 19.15 3068 19.45 18.88 -.04 +13.2tNomura N NMR 6.83 4.73 253 4.78 995 4.81 4.73 -.01 -17.9 Noodles Q NDLS 13.30 3.50 157 11.95 763 12.58 11.79 -.35 +127.6 Norbord n N OSB 1.29 3.1 45.45 30.49 32 41.35 122 41.86 40.55 +.23 +22.3 NordicAOff N NAO .18 15.9 1.60 1.02 45 1.13 154 1.16 1.10 -.02 -5.8 NordicAm N NAT .41e 14.3 6.70 1.82 971 2.87 5125 2.99 2.64 +.19 +16.7 Nordson Q NDSN 1.20 .9 22 151.84 107.16 150 129.05 832 130.57 126.15 +.64 -11.9sNordstrm N JWN 1.48a 2.7 20 54.00 37.79 3269 53.95 10218 54.09 49.13 +2.17 +13.9 NorflkSo N NSC 2.88 1.9 23 158.58 111.44 1233 154.52 4046 155.28 149.89 +3.65 +6.6 NorSys Q NSYS 88 6.24 2.77 2 3.50 6 3.67 3.47 +.08 -9.3 NEurO N NRT .78e 9.8 9 9.40 5.94 13 7.95 99 8.19 7.70 -.14 +14.2 NoWestCp N NWE 2.20 3.7 18 64.47 50.01 161 59.04 798 59.14 56.84 +1.79 -1.1 NorestB Q NBN .04 .2 19 29.95 18.85 7 22.30 38 22.55 21.70 +.50 -3.7 NDynMn g A NAK 2.34 .43 674 .52 2662 .56 .51 -.02 -70.5sNthnO&G A NOG 41 3.31 .63 3589 3.28 20348 3.31 2.95 +.13 +60.0 NthnTech Q NTIC .40 1.1 38 36.20 14.95 5 35.65 25 36.00 34.81 -.15 +44.0 NorTrst Q NTRS 1.68 1.6 20 110.81 85.69 806 102.68 2810 104.60 101.72 -.21 +2.8 NthnTr pfC Q NTRSP 1.46 5.3 27.93 25.00 31 27.51 101 27.78 27.16 +.24 +4.8 NorthfldBc Q NFBK .40 2.3 23 18.39 15.14 49 17.07 310 17.15 16.40 +.45 -.1sNthrim Q NRIM .96f 2.3 17 40.90 26.31 18 41.00 97 41.00 39.25 +1.45 +21.1 NorthropG N NOC 4.80f 1.6 32 360.88 256.66 690 307.36 2419 312.10 304.62 -.34 +.1 NStREur n N NRE .60 4.1 14.81 10.08 218 14.55 1261 14.60 14.26 +.06 +8.3 NwstBcsh Q NWBI .68 3.8 19 18.20 15.06 303 17.85 1457 17.90 17.33 +.46 +6.7 NwstNG N NWN 1.88 2.8 69.50 51.50 85 66.55 413 66.60 63.53 +2.75 +11.6 NwstPipe Q NWPX 22.00 14.50 15 20.61 98 20.71 19.17 +1.24 +7.7tNorwCruis N NCLH 14 61.48 46.16 920 47.05 6090 47.39 46.16 -.20 -11.6 NorwdFn s Q NWFL .88 2.4 28 38.55 26.05 2 36.36 20 36.89 34.27 +.34 +10.2 NovaLfstyl Q NVFY 3.10 1.06 30 1.69 79 1.77 1.62 +.02 -29.6 NovaMeas Q NVMI 16 32.00 20.55 172 27.72 493 27.95 26.96 +.47 +7.0 NovaBay rs A NBY 5.00 2.00 2 2.45 4 2.52 2.30 -.05 -36.4 NovaGld g A NG 5.05 3.35 699 4.56 3458 4.68 4.41 +.11 +16.0 Novan n Q NOVN 7.33 2.65 12 3.02 48 3.05 2.90 +.08 -28.4 Novanta Q NOVT 68.00 35.95 138 64.95 446 65.25 61.80 +2.65 +29.9 Novartis N NVS 2.75e 3.6 15 94.19 72.30 1345 77.17 7679 77.34 74.01 +1.63 -8.1 Novavax Q NVAX 2.75 .91 2664 1.41 10934 1.41 1.30 +.07 +13.7 Novelion rs Q NVLN 9.80 3.08 298 4.02 820 4.08 3.57 +.34 +28.8 NovoNord N NVO .96e 2.0 58.37 41.03 2490 48.41 7614 48.61 46.11 +2.29 -9.8sNovoCure n Q NVCR 33.08 16.10 421 33.00 2119 33.10 31.00 +1.70 +63.4 NovumeS n Q NVMM 4.75 1.52 9 1.69 19 1.82 1.60 +.06 -62.7 NovusTher rs Q NVUS 8.61 3.12 57 7.16 136 7.75 6.55 +.16 +76.4 NOW Inc N DNOW 16.70 9.12 886 13.78 3372 13.94 12.99 +.45 +24.9 NuSkin N NUS 1.47 1.9 37 84.00 53.50 264 78.86 1236 79.14 76.81 +.67 +15.6 NuCana n Q NCNA 32.00 9.32 15 24.38 100 25.33 19.60 +5.38 +141.1 NuVasive Q NUVA 35 81.68 44.62 388 53.43 1542 53.79 50.86 +1.31 -8.7 NuanceCm Q NUAN 18.75 12.18 1111 14.49 5717 14.53 13.70 +.61 -11.4 Nucor N NUE 1.52 2.4 15 70.48 51.67 1054 63.34 5862 63.59 61.49 +.84 -.4 Nush EnhYl N NUAG 24.87 23.37 6 23.57 24 23.59 23.43 +.02 -3.5 Nush 1-5yr N NUSA 25.18 24.26 0 24.34 2 24.34 24.28 -.02 -1.7 NushLCGr N NULG 35.95 28.30 6 34.87 20 34.87 34.13 +.57 +11.8 NushLCVal N NULV 30.70 26.13 0 29.06 19 29.06 28.35 +.53 +1.7 NushMCGr N NUMG 32.76 26.52 0 31.78 11 31.78 30.98 +.51 +8.3 NushMCVal N NUMV 29.85 25.59 0 28.49 13 28.49 27.93 +.23 +1.0 NushSmCap N NUSC 31.64 25.30 10 31.33 38 31.33 30.35 +.68 +10.1sNushShTrm N NURE 27.48 23.57 0 27.69 3 27.75 27.08 +.30 +5.1 Nus AgBd n N NUBD 25.90 23.98 3 24.30 27 24.30 24.20 +.02 -2.6 NustarEn N NS 2.40m 9.9 23 47.99 19.22 241 24.19 2179 24.52 22.28 +1.54 -19.2 NustEn pfA N NSpA 2.13 8.9 27.03 21.53 30 24.00 96 24.00 23.37 +.57 -3.4 Nustar pfB N NSpB 1.91 8.8 25.75 20.00 27 21.73 106 21.76 20.69 +1.14 -4.1 Nustar pfC N NSpC 26.43 22.31 31 24.96 304 24.99 24.01 +.82 -3.9 NustarGP N NSH 1.32m 9.9 25.25 10.40 109 13.35 562 13.40 12.30 +.95 -15.0 Nustar 43 N NSS 1.91 7.4 26.05 24.55 13 25.76 51 25.89 25.34 +.40 +3.0 Nutanix n Q NTNX 64.87 18.62 2291 53.75 8092 54.40 50.00 +2.18 +52.4 NutriSyst Q NTRI 1.00 2.5 23 67.95 26.06 651 39.85 2698 40.55 37.55 +1.35 -24.2 Nutrien n N NTR .40p 55.18 40.41 1026 54.01 4147 54.72 53.15 -.37 +4.1 Nuvectra Q NVTR 23.66 7.60 133 18.09 1980 18.90 14.21 -2.44 +133.1 NuvNYVl2 n N NYV 15.50 13.22 3 13.60 5 13.80 13.60 -.07 -5.1 NuvCr22 n N JCO 10.10 9.26 18 9.56 109 9.60 9.44 +.12 +.7 Nuv Mun21 N NHA 10.75 9.29 12 9.54 62 9.61 9.51 +.09 +1.1 NuvHiInO n N NMZ 13.91 12.28 155 12.69 620 12.76 12.60 +.02 -6.8 Nuv Pf22 n N JPT 27.14 23.35 9 24.22 28 24.94 24.00 +.03 -3.6 Nuv 11-21 n N JHB 10.15 9.42 53 9.55 283 9.65 9.51 -.01 -4.1 NuvCA V2 n N NCB 18.40 15.24 1 16.04 16 16.35 15.67 +.05 -5.6 NvHiInDc19 N JHD 10.36 9.72 30 9.83 132 9.88 9.80 -1.9 Nuv RE In N JRS 11.55 9.39 61 10.08 264 10.14 9.89 +.09 -10.5 NuvMO Pr N NOM 17.58 12.87 0 13.05 10 13.27 13.05 -.04 -6.5 NuvAllCEn N JMLP 1.37 17.0 9.62 6.79 25 8.08 261 8.20 7.89 -.35 -5.6 NuvAZ N NAZ .80 6.2 15.43 12.57 12 12.78 103 12.92 12.67 -.02 -9.6 NuvBldAm N NBB 1.34 6.6 22.13 19.95 40 20.51 216 20.65 20.36 -.10 -6.7 NBldAmOp N NBD 1.30 5.9 23.08 21.51 5 22.01 19 22.23 21.89 +.04 -4.5 NCaAMTFr N NKX .86 6.3 16.17 13.30 95 13.69 384 13.75 13.59 +.11 -10.9 NCADvA N NAC .91 6.8 15.58 13.18 106 13.39 873 13.47 13.36 +.03 -6.4 NCalMunV N NCA .47 4.9 10.70 9.16 15 9.51 102 9.58 9.47 +.02 -6.7 NuvCASel N NXC .63a 4.5 17.17 13.51 1 14.00 23 14.06 13.90 +.03 -6.1 NCTPI N NTC .68a 5.9 12.56 11.38 36 11.68 76 11.93 11.65 -.20 -2.0 NuvCorEqA N JCE 1.21a 8.4 16.19 13.95 69 14.40 228 14.77 14.40 -.23 -1.4 NvCredStr N JQC .62 7.8 8.76 7.90 173 7.96 799 7.97 7.93 +.01 -3.2 NvDvrsDiv N JDD 1.04 8.9 13.25 11.50 51 11.71 290 11.90 11.54 +.05 -4.8 NuvDivA N NAD .85a 6.4 14.46 12.92 270 13.28 928 13.37 13.25 -.02 -5.5 NvDow30DO N DIAX 1.06 5.8 20.00 15.43 89 18.40 295 18.87 18.32 -.08 -2.3 NuEnMLP N JMF 1.35 12.5 13.60 9.65 204 10.78 751 10.82 10.56 +.04 -5.4 NEnhMuV N NEV .96a 7.0 15.25 13.18 38 13.64 151 13.75 13.61 -.01 -3.9tNuvFloat N JFR .72 6.9 11.95 10.40 110 10.48 533 10.50 10.40 +.03 -6.5 NuvFltOp N JRO .76a 7.3 11.88 10.33 111 10.41 372 10.43 10.34 -8.7 NvGADiv2 N NKG .64a 5.7 13.55 11.16 11 11.30 64 11.39 11.29 -.04 -10.1tNuvGblHIn N JGH 1.58 10.3 17.45 15.27 91 15.27 269 15.49 15.22 -.17 -9.7 NuvHi2020 N JHY .68 6.8 10.50 9.67 50 9.96 107 10.04 9.83 -.05 +.5 NuvHIDec18 N JHA 10.12 9.67 21 9.85 78 9.88 9.81 -.03 -.6 NuvEnhMu N NVG 15.83 14.06 225 14.67 992 14.73 14.65 +.08 -5.0 NNYAmtF N NRK .70 5.7 13.44 11.88 70 12.29 318 12.31 12.22 +.06 -5.2 NuvAmtFr N NEA .75a 5.8 14.18 12.70 347 13.02 1313 13.09 12.98 +.01 -5.3 NuvIntMu N NID .68 5.5 13.77 12.10 194 12.33 516 12.49 12.30 -.11 -5.1 NvIntQMu N NIQ .57 4.6 13.49 12.22 45 12.50 98 12.60 12.49 -.07 -2.9 NMDPI N NMY .67a 5.5 13.27 11.88 14 12.10 108 12.22 12.10 -.03 -3.8 NvMAP N NMT .71a 5.7 15.00 12.34 9 12.43 71 12.47 12.39 -.01 -12.9 NMIQI N NUM .74 5.9 14.05 12.41 14 12.65 131 12.70 12.65 -.01 -4.6 NuvMNMu N NMS .80 6.0 17.00 13.30 8 13.43 19 13.51 13.41 +.05 -8.7 NuvMtgOp N JLS 1.52 6.5 26.33 23.10 41 23.42 699 23.65 23.17 -.09 -5.1 NuMtgOp2 N JMT 1.53 6.8 25.40 22.21 4 22.62 25 22.93 22.59 -.09 -4.7 NuvMultM N JMM .48 6.8 7.77 6.60 5 7.02 30 7.09 6.99 +.02 -7.9 NvMuI N NMI .50a 4.5 12.87 10.77 2 11.15 10 11.30 11.12 -.13 -3.6 NuvMuVal N NUV .39a 4.1 10.46 9.32 298 9.52 887 9.62 9.48 -.04 -6.0tNv AMT-Fr N NUW .78a 5.1 18.59 15.44 47 15.44 154 15.73 15.42 -.18 -10.5 NvNq100Dy Q QQQX 1.48 5.7 28.19 19.58 148 25.92 579 26.67 25.69 -.26 +7.1 NuvNJDiv N NXJ .82a 6.3 14.04 12.86 55 13.03 361 13.10 12.98 -.02 -4.9 NNYDvA N NAN .80a 6.4 14.57 12.39 33 12.59 145 12.66 12.58 -9.0 NNYMV N NNY .39a 4.2 10.65 9.03 12 9.24 49 9.28 9.20 +.03 -2.7 NuvNYSel N NXN .55 4.2 14.37 12.58 2 13.01 14 13.37 12.89 -.02 -4.6 NNCPI N NNC .59a 4.8 13.67 12.06 23 12.31 97 12.43 12.27 -.03 -4.6 NOHQI N NUO .80 5.8 15.46 13.48 16 13.84 66 13.99 13.79 -.06 -5.5 NvPA N NQP .81a 6.4 13.78 12.34 34 12.65 127 12.69 12.61 +.02 -3.8 NuvPf&Inc N JPI 1.95a 8.4 25.61 22.72 34 23.30 165 23.39 23.04 +.17 -5.9 NvPfdInco N JPC .80 8.5 10.75 9.29 281 9.49 964 9.50 9.35 +.16 -8.2 NuvQPf2 N JPS .70 7.8 10.47 8.77 605 8.96 1997 9.01 8.83 +.15 -12.2 NuvREAst N JRI 1.49a 9.2 19.00 15.75 178 16.12 354 16.24 16.08 -.04 -9.4 NuvEqtP N BXMX 1.00 7.0 14.57 13.00 226 14.17 854 14.29 14.09 +.08 -.6 NEqPrmG N SPXX 1.04 6.3 19.88 14.92 147 16.52 291 16.96 16.47 -.18 -4.6 NvSMM N NIM .31a 3.1 10.55 9.49 23 9.85 57 9.87 9.77 +.09 -1.1 NSTFI N NXP .55a 3.9 15.16 13.85 22 14.25 66 14.40 14.17 -.05 -2.5 NSTFI2 N NXQ .53a 3.9 14.33 13.28 49 13.58 120 13.70 13.53 -.10 -2.6 NSTFI3 N NXR .55a 3.8 15.69 14.04 5 14.60 33 14.74 14.60 +.12 -3.9tNuvSnIn N NSL .42 6.8 6.88 6.20 283 6.20 710 6.27 6.20 -.03 -4.8 NuShDCrd N JSD 1.16a 6.7 17.85 16.45 20 17.45 75 17.75 17.14 +.45 +4.9 Nv TA Div N JTD 1.23 7.4 18.44 15.66 370 16.68 663 16.87 16.42 +.19 -5.1 NvTxATR N JTA 1.04 8.1 14.69 12.50 95 12.80 320 12.98 12.57 -.07 -8.2 NTXQI N NTX .65 5.1 14.94 12.42 19 12.92 53 12.93 12.78 +.14 -9.9 NVAPI N NPV .65a 5.2 13.46 12.08 14 12.55 50 12.63 12.49 +.09 -2.1 NuverEnv n A NES 26.50 9.00 10 12.48 16 12.48 10.40 +.48 -31.4 Nvidia Q NVDA .60 .2 47 269.20 138.58 7402 247.33 32004 247.67 233.27 +10.43 +27.8 NxStageMd Q NXTM 29.93 22.70 331 28.28 1603 28.32 27.55 +.38 +16.7 Nxt-ID rs Q NXTD 8.59 1.01 52 1.67 373 1.80 1.67 -.05 -52.3 NymoxPh Q NYMX 4.60 3.00 141 3.65 631 3.80 3.31 +.29 +10.6O -:O2Micro Q OIIM 2.05 1.30 14 1.70 124 1.84 1.69 -.14 +1.9 OCI Ptrs N OCIP .70e 6.1 33 11.60 6.76 11 11.50 44 11.50 11.45 +42.9 OFG Bncp N OFG .24 1.7 11 14.95 7.80 178 14.45 742 14.80 14.20 +.40 +53.7 OFG pfA N OFGpA 1.78 7.3 25.70 21.39 24.38 31 24.38 23.90 +.35 +1.1 OFG pfB N OFGpB 1.75 7.3 24.78 20.77 3 23.84 5 24.00 23.81 -.05 +8.1 OFG pfD N OFGpD 1.78 7.3 25.72 21.29 1 24.26 22 24.47 24.00 +.20 +8.1 OFS Cap Q OFS 1.36a 11.8 9 14.34 10.41 38 11.56 121 11.85 11.48 +.10 -2.9sOFS C25 n Q OFSSL 1.59 6.4 25.52 24.01 8 24.80 21 25.52 24.75 +.05 -.4 OGE Engy N OGE 1.33 3.7 19 37.32 29.59 1471 35.63 4991 35.79 34.94 +.42 +8.3 OHA Inv Q OHAI .08 5.1 39 1.68 .85 29 1.57 77 1.65 1.50 +.05 +36.5 ONEGas N OGS 1.84 2.4 23 79.51 62.20 196 77.41 996 77.71 74.55 +2.67 +5.7sOP Bancp n Q OPBK 14.10 11.54 36 13.55 549 14.10 12.37 +.83 +8.8 OReillyAu Q ORLY 19 290.35 169.43 429 282.95 1904 283.50 270.97 +9.38 +17.6 OSI Sys Q OSIS 70 96.64 50.50 85 78.59 295 79.41 76.25 +1.26 +22.1 OakVlyBcp Q OVLY .26e 1.2 19 23.89 13.80 10 22.30 37 23.02 21.38 -.57 +14.1 OaktreeC N OAK 3.59e 8.7 12 48.50 38.80 410 41.10 1408 41.85 40.55 +.45 -2.4 OaktrSpL Q OCSL .38 8.1 5.91 4.17 114 4.67 1731 4.80 4.67 -.11 -4.5 OaktrSp28 Q OCSLL 1.53 6.2 25.77 24.01 2 24.74 18 24.75 24.56 +.04 -1.8 OaktStInco Q OCSI .56e 6.6 11 9.09 7.03 63 8.49 158 8.50 8.08 -.01 +1.1 OasisMid n N OMP 1.57 8.4 19.78 15.57 41 18.72 118 18.74 18.01 +.49 +7.3 OasisPet N OAS 13.87 6.69 5687 13.21 21038 13.25 12.44 +.24 +57.1 OasmiaPh n Q OASM .02p 3.17 .80 1.30 2 1.32 1.20 -.02 +47.7tObalonT n Q OBLN 10.40 2.08 71 2.13 150 2.22 2.08 -.02 -67.8 ObsEva n Q OBSV 20.35 6.15 20 15.00 220 15.56 14.61 -.14 +53.7 Obsidian g N OBE 1.44 .82 1046 1.13 3260 1.16 1.11 -8.9 OcciPet N OXY 3.08 3.7 87.67 57.84 2796 84.25 12670 84.81 82.28 +.57 +14.4 OceanBio Q OBCI .05e 5.71 3.26 0 3.62 14 3.62 3.55 +.03 -16.6 OceanPw rs Q OPTT 2.54 .78 278 .90 841 .90 .82 +.05 -18.2 vjOceanR rs Q ORIG 138.84 20.22 429 29.33 2040 30.80 28.76 -.15 +9.4 Oceaneerg N OII .60 2.3 26.95 17.11 854 26.34 5961 26.40 24.69 +.88 +24.6 OceanFst Q OCFC .60 2.0 18 30.90 24.02 81 30.42 576 30.57 29.75 +.46 +15.9 Och-Ziff N OZM .87e 42.4 23 3.95 1.88 386 2.05 1128 2.07 1.88 +.12 -18.0 Oclaro Q OCLR 14 10.49 5.61 1229 8.98 5524 9.00 8.63 +.05 +33.2 OconeeFed Q OFED .40 1.4 31 30.49 25.55 0 28.33 3 29.00 28.33 -.61 -1.3 OcularTher Q OCUL 11.00 3.30 342 6.40 1803 6.76 6.01 -.35 +43.8 OcwenFn N OCN 4.84 2.65 459 4.10 1806 4.21 3.90 +.14 +31.0 OdonateT n Q ODT 32.00 15.15 86 23.43 159 24.26 21.92 +1.35 -6.3 OdysMr rsh Q OMEX 13.75 3.17 34 7.55 123 8.29 7.50 -.74 +100.3 OfficeDpt Q ODP .10 3.7 6 6.26 2.00 6684 2.70 21709 2.76 2.50 +.15 -23.7 OhioValB Q OVBC .84 1.6 34 56.15 29.05 4 54.10 27 54.10 52.35 +1.65 +33.9tOhrPhar h Q OHRP 2.18 .18 680 .21 1525 .24 .18 +.01 -88.7 Oi SA C N OIBR/C 9.71 4.00 64 4.29 143 4.45 4.10 -.12 -23.8 OilStates N OIS 38.95 20.23 298 32.70 1326 33.05 30.80 +.60 +15.5 Oil-Dri N ODC .96f 2.2 48 50.82 35.42 27 43.74 69 44.00 41.00 +1.60 +5.4 Okta n Q OKTA 61.00 21.52 1225 52.57 5157 52.66 49.07 +2.20 +105.3 OldDomFrt Q ODFL .52 .4 35 164.10 93.29 416 147.39 2231 151.01 144.72 -1.57 +12.0sOldLnBc Q OLBK .40f 1.1 21 35.34 26.01 45 35.24 227 35.47 34.73 +.33 +19.7 OldNBcp Q ONB .52 2.7 25 19.10 15.38 767 19.05 3399 19.10 18.45 +.45 +9.2 OldPoint Q OPOF .44 1.5 22 34.82 24.07 4 28.39 37 29.47 27.10 -.47 -4.6 OldRepub N ORI .78 3.9 17 22.34 17.92 922 19.86 4559 20.14 19.71 -.05 -7.1 OldSecBc Q OSBC .04 .3 15 15.60 10.75 57 14.95 292 15.15 14.35 +.55 +9.5 OlScCTrI pf Q OSBCP .78 7.4 10.70 10.31 16 10.48 18 10.53 10.38 -.03 +.4 Olin N OLN .80 2.8 9 38.84 27.68 1139 29.03 5765 29.18 28.24 +.31 -18.4 Ollies n Q OLLI 35 77.50 40.90 523 74.25 2510 74.70 69.65 +1.75 +39.4 OlympStl Q ZEUS .08 .4 13 25.84 16.58 44 21.61 292 21.77 20.15 +1.20 +.6sOmegaFlex Q OFLX .96f 1.2 53 80.98 53.50 9 83.20 41 84.35 76.96 +4.09 +16.5 OmegaHlt N OHI 2.64 8.2 12 33.85 24.90 1288 32.07 5674 32.22 30.59 +1.07 +16.4 Omeros Q OMER 25.20 8.36 616 19.50 1540 19.95 17.90 +1.36 +.4sOmnicell Q OMCL 55.40 39.75 565 56.70 1338 57.20 51.75 +4.25 +16.9 Omnicom N OMC 2.40 3.1 16 83.64 65.32 1101 77.08 4649 77.48 74.80 +.81 +5.8 Omnova N OMN 11.90 8.10 175 10.35 546 10.55 10.15 -.05 +3.5 OnDeckCap N ONDK 7.68 3.98 215 7.15 1061 7.27 6.94 +.15 +24.6 OnSmcnd Q ON 12 27.10 13.65 4202 23.10 18745 23.13 21.90 +.87 +10.3 OnTrack Q OTIV 2.94 .93 86 1.16 274 1.19 1.12 -.01 -14.7 OncoMed Q OMED 5.56 1.74 44 2.47 139 2.68 2.31 +.16 -39.8 Oncobiolog Q ONS 2.30 .78 52 .90 71 .90 .84 +.05 -30.9 OncoCyte n A OCX 7.64 1.10 34 2.95 98 3.05 2.45 +.40 -36.6 OncolBio n Q ONCY 7.40 4.89 14 5.60 55 5.65 5.15 +.10 -10.5 Onconva rs Q ONTX 2.83 .33 820 .44 4262 .48 .38 +.04 -70.6 OncoSec rs Q ONCS 2.95 .88 434 1.41 1438 1.42 1.30 +.03 -13.2 OneGpHosp Q STKS 3.10 1.32 1 2.38 31 2.44 2.25 -.05 -.4tOneHorz rs Q OHGI 3.38 .44 233 .47 1806 .54 .44 -.07 -66.4 180 DgrCap Q TURN 2.45 1.46 142 2.22 400 2.35 2.21 -.09 +12.7 OneLibrty N OLP 1.80 6.6 15 27.70 21.02 29 27.17 168 27.18 25.92 +.76 +4.8tOneStopS n Q OSS 6.25 4.08 3 4.17 20 4.31 4.08 -.01 -14.5 1800Flowrs Q FLWS 22 13.33 7.80 56 12.85 379 13.15 12.40 +.30 +20.1 OneSmart n N ONE 16.00 8.56 286 11.83 1138 12.38 10.66 +.73 +8.4 OneSpan Q OSPN 23.35 11.05 154 20.70 488 20.75 19.65 +1.05 +48.9 OneMain N OMF 16 36.32 23.70 394 34.36 1402 34.37 33.03 +1.07 +32.2sONEOK N OKE 3.18f 4.5 52 70.99 49.65 1592 71.21 9381 71.34 68.72 +1.38 +33.2sOoma n N OOMA 15.30 7.30 141 15.40 433 15.50 14.05 +1.25 +28.9 OpenText s Q OTEX .61f 1.7 32 40.31 30.92 379 36.44 1216 36.48 34.93 +1.25 +2.2 OpesAcq n Q OPES 9.98 9.66 9.70 150 9.73 9.73 +.2 OpGen n rs Q OPGN 16.75 1.62 30 1.88 261 1.92 1.73 +.10 -59.8 Ophthotech Q OPHT 1 4.50 2.25 126 2.83 467 2.87 2.67 +.10 -9.3tOpiantPh n Q OPNT 51.90 13.28 6 13.43 39 14.00 13.21 -.96 -41.5 OpkoHlth Q OPK 7.24 2.66 10635 5.21 16405 5.39 4.62 +.51 +6.3 OppLgCap N RWL .72e 1.4 55.31 45.76 53 51.31 269 51.44 50.31 +.55 -.2 OppMidCap N RWK .59e .7 64.10 53.65 11 62.17 36 62.35 60.55 +1.10 +2.4 OppSmCap N RWJ .59e .8 77.03 60.34 25 75.21 132 75.46 72.77 +1.81 +7.6 OppUltDiv N RDIV 1.15e 3.0 38.92 32.12 639 38.83 1270 38.83 37.71 +.60 +6.1 Op R1000D n N OMFL 27.47 24.74 3 27.00 8 27.03 26.53 +.27 +3.4 OpIntRev n N REFA 30.89 25.65 3 26.52 6 26.55 25.98 +.21 -4.8 Opp Rev n N ESGL 33.09 28.18 1 30.94 5 30.94 30.36 +.20 -.4 OppGlRv n N ESGF 33.63 28.29 3 29.85 3 29.85 29.62 +.37 -4.9 OppenFin N RWW .58e .9 74.63 58.96 2 64.55 6 64.64 63.85 -.70 -6.4 OpEMRev n N REEM 30.65 24.95 0 25.40 1 25.40 25.01 -.08 -8.6 OppenHldg N OPY .44 1.5 29.80 15.35 97 28.55 238 28.95 27.30 +.55 +6.5 OptiNose n Q OPTN 28.92 15.01 136 28.28 513 28.78 27.29 +.30 +49.6 Optibase Q OBAS 9.50 6.40 2 8.52 4 8.80 8.52 -.03 +7.0 OptCable Q OCC .08 2.0 4.15 2.13 7 4.00 47 4.10 3.80 +.05 +66.2 OptimBk h Q OPHC 13.96 1.85 3 4.78 26 4.95 4.55 +.28 +1.7 OpusBank Q OPB .59e 2.0 18 30.95 21.06 78 29.83 346 30.70 28.60 +1.13 +9.2 Oracle N ORCL .76 1.7 52 53.48 42.57 20313 46.00 80805 46.19 43.77 +1.94 -2.7 OramedPh Q ORMP 11.34 6.15 84 6.26 427 7.29 6.20 -1.17 -30.4 Orange N ORAN .41e 2.4 18.57 15.89 247 17.40 1194 17.53 16.44 +.73 OraSure Q OSUR 35 23.01 12.86 220 17.72 2066 17.76 16.28 +1.25 -6.0 Orbcomm Q ORBC 11.99 8.50 305 10.64 1260 10.80 9.89 +.54 +4.5 Orbotch Q ORBK 21 65.75 32.34 296 62.70 1297 62.75 61.12 +.90 +24.8 OrchidIsl N ORC 1.08e 14.0 41 10.47 6.77 560 7.73 1951 7.82 7.45 +.21 -16.7 OrchidsPP A TIS 1.40 32.2 7 15.74 3.44 195 4.35 445 4.40 3.85 +.37 -66.0 Organovo Q ONVO 2.72 .91 806 1.39 2245 1.42 1.31 -.01 +3.7 Orgenesis n Q ORGS 16.80 8.10 44 8.34 83 8.75 8.20 -.31 -39.8 OrientPap A ONP 3 2.45 .75 22 .99 68 1.05 .93 -.01 -23.3 OriginAg Q SEED 1.96 .64 192 .82 1376 .88 .75 +.05 -3.5 OrigBcp n Q OBNK .13 .3 42.31 36.12 81 39.69 244 41.47 39.55 -1.25 +5.8 OrionEngy Q OESX 1.40 .70 62 1.08 160 1.12 1.06 -.02 +22.7 OrionECarb N OEC .72 67 33.95 19.70 242 30.95 926 31.30 30.20 +.10 +20.9 OrionGpHl N ORN 8.77 5.17 114 8.20 584 8.46 7.92 -.06 +4.7 Oritani Q ORIT 1.13e 6.8 12 17.70 15.00 120 16.50 677 16.65 16.05 +.30 +.6 Orix N IX 100.03 77.52 24 79.23 129 79.64 77.59 +.22 -6.5 OrmatTc N ORA .49 .9 32 70.68 50.43 195 54.23 751 54.72 52.38 +1.04 -15.2 OrrstownF Q ORRF .52f 2.0 20 27.05 22.15 21 26.40 45 26.60 26.10 +.40 +4.6sOrthoPed n Q KIDS 31.39 14.00 148 29.48 521 31.39 26.06 +2.84 +53.6 Orthofix Q OFIX 77 61.86 42.68 91 57.92 395 58.94 56.20 +1.10 +5.9 OshRusS n N OUSM 27.99 24.76 38 27.68 131 27.70 26.91 +.54 +2.4 OshIntQ n N ONTL 29.06 25.73 6 26.62 9 26.62 25.87 +.42 -3.7 OshkoshCp N OSK .96 1.4 16 100.26 64.14 444 70.94 2492 72.05 69.32 +.62 -21.9 OsiskoGl n N OR .20 14.39 9.14 503 9.62 1773 9.70 9.34 +.15 -16.8 OspyEn A n Q OSPR 10.20 9.47 1 10.15 107 10.18 10.10 +5.7 OspreyE un Q OSPRU 11.20 9.26 11.00 0 11.00 11.00 +.01 +10.6 OssenInn rs Q OSN 18 8.90 1.50 4 2.89 85 2.93 2.65 +.16 +.3 Otelco Q OTEL 9 17.75 6.95 11 15.05 17 15.10 14.38 +.05 +12.7 Otonomy Q OTIC 21.15 2.80 93 3.83 452 4.05 3.80 -.03 -31.1 OttawaBc n Q OTTW .20f 1.4 92 14.99 13.59 3 13.81 6 13.99 13.81 -.07 -4.4sOtterTail Q OTTR 1.34 2.7 25 49.30 38.75 79 49.60 320 49.75 47.35 +2.00 +11.6 OutfrontM N OUT 1.44 6.9 12 25.30 17.75 2126 20.75 6010 20.86 19.30 +1.30 -10.6 OvaScience Q OVAS 1.73 .71 61 .95 270 .96 .90 +.04 -32.1 OverSh rs N OSG 4.16 1.67 378 3.89 2087 4.06 3.85 +.01 +42.0 Overstk Q OSTK 89.80 14.30 1021 36.80 6813 37.60 32.50 +3.15 -42.4 Ovid Th n Q OVID 12.44 5.28 33 9.23 128 9.24 7.69 +1.43 -6.5 OwensMin N OMI 1.04 6.1 11 32.51 14.26 556 17.08 2233 17.20 16.30 +.37 -9.5 OwensCorn N OC .84 1.3 20 96.52 61.00 1087 63.90 4932 64.25 62.17 +.53 -30.5 OwensIll N OI 13 25.90 16.22 1003 16.87 5802 16.99 16.37 +.06 -23.9 OwensRM A ORM .80f 4.8 11 18.72 13.71 19 16.74 88 16.90 16.05 +.06 +4.6 Oxbridge Q OXBR .48 26.7 3 6.00 1.00 3 1.80 24 1.95 1.70 +.05 -16.3 Oxbrdge wt Q OXBRW .55 .06 .15 +50.0 OxfordImm Q OXFD 19.51 10.00 74 13.45 244 13.56 12.64 +.56 -3.7 OxfordInds N OXM 1.36 1.6 21 93.47 57.36 128 85.11 467 85.25 82.01 +2.13 +13.2 OxfordLn Q OXLC 1.62 15.4 11.74 9.11 298 10.53 1003 10.60 10.42 +.11 +4.8 Oxford 23pf Q OXLCO 1.88 7.5 25.74 25.14 5 25.22 40 25.34 25.20 -.11 -.7 OxfrLn24 pf Q OXLCM 1.69 6.6 25.93 24.93 1 25.51 13 25.55 25.18 -.13 +1.2 OxfSqCap Q OXSQ .80 11.5 6 7.25 5.15 147 6.98 670 7.11 6.90 +.08 +21.6P-Q:P&F Inds Q PFIN .20 2.4 8.88 5.60 13 8.33 13 8.74 8.19 -.41 -.6sPAM Q PTSI 43 51.73 16.34 11 47.74 90 51.73 45.79 +.77 +38.7 PB Bncp Q PBBI .24f 2.1 11.75 10.00 3 11.55 27 11.55 11.10 +.20 +7.4 PBF Engy N PBF 1.20 2.8 13 50.99 19.46 1794 42.45 7927 43.20 41.17 +.52 +19.7 PBF Logist N PBFX 1.96f 9.1 11 22.30 17.75 85 21.50 204 21.85 20.80 +.50 +2.6sPC Cnnctn Q CNXN .34e 18 33.96 22.66 35 34.05 153 34.14 32.57 +.85 +29.9 PC-Tel Q PCTI .22 3.5 7.85 5.65 8 6.22 24 6.26 6.09 -.02 -15.6 PCM Fund N PCM .96 8.3 12.13 10.15 46 11.55 120 11.66 11.45 +.10 -.2 PCM Inc Q PCMI 20.50 6.90 60 16.45 286 16.55 14.16 +1.30 +66.2 PCSB Fn n Q PCSB .03p 87 22.34 16.50 26 19.92 92 20.05 19.70 +.05 +4.6 PDC Engy Q PDCE 66.20 36.74 658 62.08 2944 62.14 58.32 +1.63 +20.5 PDF Sol Q PDFS 36 20.10 9.62 136 12.18 524 12.66 11.83 +.20 -22.4 PDL Bio Q PDLI .20 8.2 4 3.55 2.15 781 2.45 5725 2.50 2.31 +.11 -10.6 PDL Cmt n Q PDLB 16.95 14.46 32 15.03 101 15.60 14.91 -.68 -1.0 PG&E Cp N PCG 2.12f 4.7 7 71.57 37.30 5933 45.03 17930 46.48 42.44 +2.47 +.4sPGT Inc N PGTI 27 22.00 12.25 552 21.35 1796 22.35 20.60 +.50 +26.7 PHH Corp N PHH 15.00 8.01 49 10.88 354 10.92 10.83 +.02 +5.6 PHI vtg Q PHII 13.95 9.41 8 10.50 14 11.07 10.31 -10.2 PHI nv Q PHIIK .20 2.1 13.39 9.26 93 9.70 201 10.47 9.63 -.47 -16.2 PICO Hld s Q PICO 5.00e 14.57 10.38 106 12.25 359 12.50 11.53 +.60 -4.3 PIMCO1-3Tr N TUZ .34a .7 50.80 49.84 3 49.97 15 49.97 49.86 -.04 -.6 Pimc1-5Tip N STPZ .53e 1.0 52.52 51.47 96 51.66 306 51.66 51.53 -.09 -.6 Pim15TIPS N LTPZ .42e .6 69.37 64.23 9 68.28 104 68.46 67.46 +.65 -1.4 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 14 www.sunnewspapers.net The Sun/Saturday, July 7, 2018

PAGE 62

PimBrdTIPS N TIPZ .80e 1.4 58.70 56.63 13 57.70 29 57.73 57.41 +.02 -.9 PimLwDur N LDUR 2.82e 2.0 101.42 99.25 13 99.40 32 99.66 99.34 -.31 -.9 PimcoTR N BOND 6.13e 5.9 107.65 101.92 49 103.05 253 103.12 102.61 -2.8 Pim0-5HYCp N HYS 5.21e 5.2 101.95 97.52 614 99.68 2128 99.70 98.95 +.15 -.8 PimIGBd N CORP 3.12a 3.1 106.25 97.04 12 100.42 163 100.58 99.24 +.10 -5.0tPimShMat N MINT .82e .8 101.87 101.35 1179 101.44 4473 101.44 101.35 -.11 -.1 PimIntMu N MUNI 1.26 2.4 54.58 52.31 12 52.73 64 52.88 52.65 -.14 -1.7 PimSTMun N SMMU .47e .9 50.80 49.49 7 49.83 23 50.03 49.68 -.12 -.1 Pim25yrZro N ZROZ 3.07e 2.6 124.10 106.57 6 116.01 51 116.58 114.11 +.66 -4.5 PJT Part n N PJT .20 .4 58.76 35.47 84 55.41 467 55.50 53.00 +2.02 +21.5 PLDT Inc N PHI 1.60e 6.6 35.05 21.58 109 24.10 405 24.71 23.34 +.72 -19.9 PLX Phr rs Q PLXP 9.41 3.20 2 4.20 8 4.20 3.91 +.30 -39.1 PNC pfP N PNCpP 1.65 5.9 30.06 26.65 122 27.85 371 28.36 27.43 +.40 -1.6 PNC pfQ N PNCpQ 1.34 5.3 25.79 24.15 57 25.18 113 25.30 25.08 +.14 -.7 PNC N PNC 3.80f 2.8 13 163.59 119.77 1409 136.00 6665 136.78 133.50 +.90 -5.7 PNM Res N PNM 1.06 2.7 19 46.00 33.75 718 39.70 2007 39.85 38.60 +.80 -1.9 POSCO N PKX 93.12 63.83 171 70.40 680 71.49 69.70 -3.72 -9.9tPPDAI n N PPDF 13.68 5.62 598 5.80 2007 6.07 5.62 -.15 -18.4 PPG s N PPG 1.80 1.7 17 122.07 100.36 1025 103.00 5564 103.83 101.17 -.73 -11.8 PPL Cap 73 N PPX 1.48 5.8 26.75 24.83 25 25.49 102 25.75 25.36 +.13 -.4 PPL Corp N PPL 1.64 5.5 13 39.90 25.30 4098 29.57 21794 29.67 28.45 +1.02 -4.5sPQ GrpH n N PQG 38 18.25 12.88 249 18.42 634 18.61 17.36 +.42 +12.0 PRA Grp Q PRAA 62 42.15 25.72 217 42.00 860 42.15 38.25 +3.45 +26.5 PRA Hlth Q PRAH 59 97.31 73.05 433 95.74 1950 96.86 91.99 +2.38 +5.1 PRGX Glbl Q PRGX 10.30 5.40 46 9.70 179 9.90 9.33 +36.6 PS BusPk N PSB 3.40 2.6 33 137.60 107.91 63 132.00 392 132.33 126.06 +3.50 +5.5 PSBPk pfU N PSBpU 1.44 5.7 25.99 24.36 25 25.22 49 25.67 25.16 -.01 -.1 PSBPk pfV N PSBpV 1.42 5.7 26.65 24.06 8 25.23 20 25.43 25.04 +.11 -.3 PS BusP pfY N PSBpY 24.78 22.04 20 23.98 78 23.98 23.41 +.60 -2.5 PS BusP pfX N PSBpX 1.31 5.4 25.50 22.32 16 24.17 83 24.48 23.65 +.37 -4.3 PS BsPk pfW N PSBpW 25.77 22.23 11 23.93 44 24.20 23.76 +.11 -5.2 PTC Inc Q PTC 100.79 52.20 418 96.21 2311 96.54 92.41 +2.40 +58.3 PTC Thera Q PTCT 52.95 14.56 817 36.70 3069 36.97 32.13 +2.97 +120.0 PVH Corp N PVH .15 .1 17 169.22 110.59 619 146.42 2835 148.95 144.47 -3.30 +6.7 PacWstBc Q PACW 2.40f 4.8 16 55.86 43.08 767 50.06 2934 50.31 49.00 +.64 -.7tPaccar Q PCAR 1.12f 1.8 11 79.69 59.82 1793 60.91 7386 61.56 59.82 -1.05 -14.3 PcrTrnd750 N PTLC 30.73 25.80 126 29.73 577 29.75 29.07 +.44 +3.8 PcrTrnd450 N PTMC 33.22 27.70 67 32.81 220 32.84 31.92 +.59 +5.5 PcrTrnd100 N PTNQ 34.66 26.38 62 34.01 184 34.07 32.90 +.71 +12.4 PacrCash n N GCOW 34.59 29.33 228 31.01 276 31.22 29.96 +.54 -1.5 PacrTrendp N PTEU 33.39 27.44 22 28.12 66 28.26 27.61 +.15 -8.4 Pacr Wlth n N PWS 27.67 23.99 11 26.62 151 26.69 26.37 +.20 +5.5 Pac Cash n N CALF 30.04 22.60 66 29.45 76 29.56 28.60 +.77 +12.8 PacDvCsh n N ICOW 31.03 25.35 5 27.78 25 27.87 27.18 -.08 -5.3 PacBiosci Q PACB 5.70 2.02 391 3.67 2525 3.74 3.42 +.12 +39.0 PacifCstOil N ROYT .15e 5.9 6 2.75 1.36 271 2.49 1351 2.51 2.30 +.23 +28.4tPacEthanol Q PEIX 7.50 2.30 391 2.60 1344 2.75 2.30 -42.9 PacGE pfA A PCGpA 1.50 5.9 33.49 21.19 4 25.24 16 26.00 25.11 -.25 -10.5 PacGE pfB A PCGpB 1.37 5.9 33.00 22.05 4 23.42 9 23.57 23.10 +.27 -9.4 PacGE pfC A PCGpC 1.25 5.8 29.01 20.60 1 21.45 5 21.45 20.75 +.60 -12.8 PacGE pfD A PCGpD 1.25 5.8 26.95 20.01 2 21.42 3 21.43 20.93 +.54 -11.3 PacGE pfE A PCGpE 1.25 5.8 29.48 20.30 1 21.40 3 21.40 20.65 +.74 -13.2 PacGE pfG A PCGpG 1.20 5.9 32.05 19.11 6 20.21 11 20.39 20.00 +.16 -17.7 PacGE pfH A PCGpH 1.12 5.8 29.54 18.65 1 19.51 3 19.69 19.11 +.22 -15.4 PacGE pfI A PCGpI 1.09 5.6 26.84 18.88 1 19.43 1 19.43 19.30 +.17 -13.8sPacMerc Q PMBC 23 10.10 7.60 29 10.00 274 10.10 9.70 +.25 +14.3 PacPreBc Q PPBI .15p 25 46.05 32.05 217 38.15 962 38.70 37.70 -4.6 PaciraPhm Q PCRX 51.10 26.95 441 34.00 1681 34.57 31.51 +1.95 -25.5 PackAmer N PKG 3.16f 2.8 18 131.13 105.81 481 113.28 2319 113.83 110.25 +1.49 -6.0tPagsegur n N PAGS 39.97 26.33 1457 27.87 9139 28.15 26.33 +.12 -12.1 PainThr rs Q PTIE 12.80 2.04 481 2.50 2835 2.75 2.05 +.44 -37.5 PalatinTch A PTN 1.59 .38 1072 1.04 3805 1.06 .94 +.07 +21.1 PaloAltNet N PANW 217.40 126.56 712 211.16 3269 212.20 201.91 +5.69 +45.7tPampaEng N PAM 72.98 32.18 453 37.42 2463 38.99 32.18 +1.65 -44.4 PanASlv Q PAAS .14 .8 23 19.56 13.99 752 18.14 3269 18.40 17.51 +.24 +16.6 Pandora N P 9.98 4.09 4573 8.25 16263 8.26 7.79 +.37 +71.2 PangaeaL Q PANL 2 8.40 2.13 2 3.04 5 3.10 2.95 +.03 -17.4 PanhO&G N PHX .16 .8 25.30 17.65 21 20.30 79 20.65 18.90 +1.20 -1.2tPapaJohns Q PZZA .90 1.8 21 81.09 49.44 345 51.27 1904 51.99 49.44 +.55 -8.6 PapaMurph Q FRSH 13 6.50 3.50 10 5.10 65 5.63 5.07 -.45 -5.2 ParTech N PAR 43 17.97 7.31 92 17.66 362 17.76 16.84 -.02 +88.9 ParaGold n A PZG 3 1.80 1.16 31 1.25 122 1.26 1.20 -.01 -3.8 ParamtGp N PGRE .40 2.5 16.79 13.70 815 15.71 3312 15.78 15.07 +.31 -.9 ParatekPh Q PRTK 29.00 9.85 545 10.55 1928 10.70 9.85 +.35 -41.1 Paretem rs A TEUM 3.59 .50 845 2.46 2910 2.51 2.36 -.04 +18.8 ParkCity Q PCYG 40 15.00 6.75 43 7.95 179 8.30 7.75 +.05 -16.8 ParkEl N PKE .40 1.7 19 24.16 14.59 131 23.30 674 23.78 22.70 +.21 +36.7 ParkHot n N PK 2.20f 7.0 32.62 23.91 1129 31.32 5740 31.43 30.13 +.69 +8.9 ParkNatl A PRK 3.84f 3.5 18 119.00 92.42 70 110.59 165 112.76 110.05 -.83 +6.3 ParkOh Q PKOH .50 1.3 17 47.90 34.95 10 38.50 69 39.20 37.00 +1.20 -16.2 ParkeBcp Q PKBK .56f 2.4 17 24.80 16.25 8 23.70 37 24.15 23.45 +.05 +26.9 ParkDrl N PKD 1.44 .31 639 .38 2296 .42 .35 -62.0 ParkerHan N PH 3.04f 1.9 19 212.80 152.47 758 156.82 3166 158.76 153.86 +.97 -21.4 ParkrVs rs Q PRKR 2.24 .48 243 .75 1145 .82 .62 +.09 -29.7 ParsleyEn N PE 53 33.43 21.12 3997 31.67 14096 31.85 29.39 +1.39 +7.6 PrtnrCm Q PTNR 16 6.60 3.23 2 3.72 20 3.88 3.35 -.11 -39.5 PartRe pfF N PREpF 1.47 5.8 26.24 24.68 4 25.53 7 25.71 25.35 +.24 -.2 PartRe pfG N PREpG 1.63 6.1 27.59 25.81 12 26.49 20 26.71 26.25 -.03 -1.3 PartRe pfH N PREpH 1.81 6.4 30.82 26.81 20 28.40 97 28.56 27.60 +.78 -.9 PartRe pfI N PREpI 1.47 5.7 27.08 24.91 10 25.58 75 25.64 25.17 +.25 -2.6 PartyCity n N PRTY 14 16.90 9.50 587 15.75 2895 15.80 14.74 +.50 +12.9 PathfdBcp Q PBHC .24 1.5 23 16.64 14.60 15.65 2 15.65 15.51 -.32 +1.6 PatrkInd s Q PATK 20 72.35 45.30 111 60.45 453 60.70 56.75 +3.60 -13.0 PatrNBc rs Q PNBK .04 .2 24 21.15 15.90 1 20.00 4 20.50 19.73 -.07 +12.0 PatriotTr n Q PATI 14 23.80 16.72 8 21.70 16 22.20 20.40 +.69 +24.9 PatternEn Q PEGI 1.69f 8.8 15 26.56 16.58 528 19.10 1802 19.30 18.42 +.35 -11.1 Patterson Q PDCO 1.04 4.5 10 47.77 20.57 1971 23.08 9739 23.39 22.08 +.41 -36.1 PattUTI Q PTEN .16f .9 25.03 14.83 3322 18.08 11024 18.12 17.23 +.08 -21.4 Pavmed n Q PAVM 9.31 .87 569 1.14 9711 1.33 .97 +.19 -50.1 Paychex Q PAYX 2.24f 3.2 27 73.10 54.20 2590 69.79 10736 69.84 67.24 +1.44 +2.5 PaycomSft N PAYC 98 118.45 64.50 374 103.48 2023 103.82 97.19 +4.65 +28.8 Paylocity Q PCTY 64.21 41.15 145 63.29 468 63.64 58.36 +4.43 +34.2 PayData rs Q PYDS 4.10 1.19 35 1.74 168 1.79 1.62 +.09 -31.2 PayPal n Q PYPL 55 87.55 52.83 5088 85.94 19667 86.00 82.06 +2.67 +16.7 pdvWirelss Q PDVW 39.75 22.50 21 25.40 105 25.70 24.25 +.45 -20.9 PeabodyE n N BTU .60 1.3 47.84 24.37 976 45.28 3264 46.24 44.45 -.20 +15.0 PeabEn pfA N BTUp 2.13 PeakRsts Q SKIS .28 5.4 5.78 4.10 10 5.20 49 5.30 4.95 +.20 -3.7 PeapkGl Q PGC .20 .6 20 38.00 29.21 42 35.10 222 35.42 34.35 +.51 +.2 Pearson N PSO .80e 6.8 12.51 7.62 325 11.78 1358 11.78 11.44 +.18 +20.0 Pebblebrk N PEB 1.52 3.9 22 41.65 31.29 693 39.01 2560 39.41 38.27 +.21 +5.0 Pebble pfC N PEBpC 1.63 6.3 26.05 23.93 5 25.67 35 25.74 25.52 +.17 +1.6 Pebbleb pfD N PEBpD 2.09 8.1 26.43 24.11 0 25.80 3 25.88 25.65 +.45 +.2 Pedevco rs A PED 4.44 .26 804 1.82 9138 3.03 1.82 -.45 +468.8 Pegasyst Q PEGA .12 .2 67.95 45.40 259 57.10 1416 57.58 53.90 +2.30 +21.1 Pembina g N PBA 1.56 26 36.99 29.28 429 35.39 2133 35.46 34.32 +.79 -2.2 PnnNtGm Q PENN 36 36.29 19.98 1166 34.91 3384 35.19 32.38 +1.32 +11.4sPennVa n Q PVAC 89.61 32.49 270 90.24 1171 91.16 82.96 +5.35 +130.7 PennantPk Q PNNT .72 10.2 8 7.84 6.29 118 7.09 699 7.16 6.96 +.08 +2.5 PenPkFR Q PFLT 1.14 8.3 11 14.65 12.00 62 13.79 309 13.88 13.60 +.13 +.5 Penney N JCP 41 5.63 2.25 7165 2.44 24187 2.46 2.31 +.10 -22.8 PennsWd Q PWOD 1.88 4.1 18 50.00 39.59 4 45.93 14 46.00 43.43 +1.15 -1.4 PennaRE N PEI .84 7.4 15 13.02 8.86 569 11.37 2865 11.52 10.70 +.38 -4.4 PenRE pfB N PEIpB 1.84 7.6 25.74 20.21 2 24.22 13 24.41 23.84 +.77 -3.8 PenRE pfC N PEIpC 1.80 7.8 26.98 19.44 14 23.20 53 23.36 22.89 +.47 -10.4 PenRE pfD N PEIpD 1.72 7.7 25.83 19.01 8 22.31 30 22.64 22.11 +.16 -11.2 PennyMFn N PFSI .47p 6 25.20 16.00 107 19.70 335 19.95 19.40 +.05 -11.9sPennyMac N PMT 1.88 9.6 20 19.53 14.87 394 19.55 2104 19.67 18.93 +.56 +21.7 Penny pfA N PMTpA 2.03 7.9 25.80 23.11 8 25.70 29 25.79 25.44 +.35 +1.8 PennyM pfB N PMTpB 25.45 23.68 24 25.16 68 25.27 25.10 -.01 -.1 PensarAc n Q WRLS 10.17 7.75 0 9.90 1 9.91 9.88 +.01 +2.4 PensareAc wt Q WRLSW .74 .42 .51 -7.3 PensrAc rt Q WRLSR .55 .30 6 .50 11 .50 .46 +.01 -.6 PensarA un Q WRLSU 11.48 10.02 10.65 0 10.65 10.65 +.05 +3.2 Penske N PAG 1.40f 2.8 12 54.83 38.33 269 49.60 1365 49.84 46.32 +2.75 +3.7 Pentair N PNR .70 1.7 13 74.84 41.28 887 42.28 4917 42.83 41.44 +.20 -40.1 Penumbra n N PEN 167.35 77.75 315 142.45 1831 145.15 136.80 +4.30 +51.4 PeopUtdF Q PBCT .70f 3.8 17 20.26 15.97 3134 18.21 9782 18.38 17.97 +.12 -2.6 PeopUtd pf Q PBCTP 1.41 5.4 28.99 25.00 18 25.90 88 26.96 25.68 +.26 -8.5 PeBcOH Q PEBO 1.12f 2.9 18 39.58 29.55 41 38.84 151 38.99 37.68 +1.06 +19.1 PeopBNC Q PEBK .52 1.6 17 36.12 26.00 9 31.71 14 32.53 31.65 -.32 +3.3 PeopFSvc Q PFIS 1.32f 2.8 17 52.00 39.00 4 46.47 20 47.17 45.40 -.55 -.2 PeopUtah n Q PUB .40f 1.1 33 38.70 26.00 17 36.30 126 36.75 34.73 +.60 +19.8 PepsiCo Q PEP 3.71f 3.4 22 122.51 95.94 4224 109.56 19338 110.02 108.00 +.69 -8.6sPercptr Q PRCP .15 1.3 35 12.25 6.80 36 11.89 206 12.25 10.40 +1.34 +22.6 Perficient Q PRFT 51 27.51 16.70 71 26.70 541 26.84 25.85 +.33 +40.0 PerfFood n N PFGC 24 38.70 25.40 402 37.45 1829 38.05 36.30 +.75 +13.1 Performnt Q PFMT 3.52 1.52 4 2.13 59 2.24 2.09 -.02 +29.1 PerionNwk Q PERI 1.96 .71 60 1.15 248 1.22 1.09 -.02 +11.7 PerkElm N PKI .28 .4 29 84.49 62.43 488 74.32 2559 74.60 71.95 +1.09 +1.6 PermRck n N PRT 16.69 15.00 21 16.29 95 16.38 16.07 +.07 +5.1 PermaFix Q PESI 5.15 3.25 7 4.50 27 4.50 4.46 +23.3 PermaPip Q PPIH 10.43 7.50 1 9.20 28 9.25 9.05 -.15 +2.2 Prmian N PBT .64e 6.9 26 10.30 7.80 67 9.23 175 9.41 9.17 -.10 +4.1 PernixT rs Q PTX 5.18 2.00 80 2.52 195 2.58 2.41 +.09 +5.0 Perrigo N PRGO .76 1.0 95.93 63.68 869 76.23 3236 76.93 71.72 +3.32 -12.5sPerryEllis Q PERY 8 29.59 16.35 212 28.37 1650 29.59 28.22 +1.20 +13.3tPershGld rs Q PGLC 3.31 1.70 39 1.76 164 1.88 1.70 -.07 -26.7 Perspecta n N PRSP 25.45 19.84 948 21.97 5582 22.32 20.30 +1.42 -10.5sPetIQ n Q PETQ 28.70 17.03 410 27.86 1404 28.70 26.01 +1.00 +27.6 PetMed Q PETS 1.00 2.3 26 57.80 31.81 556 42.62 2296 44.69 41.97 -1.43 -6.3 PetChina N PTR .70e 1.0 85.02 60.69 96 72.48 450 75.79 71.54 -3.79 +3.6 PetrbrsA N PBR/A 14.98 7.21 3877 9.21 27535 9.45 8.70 +.37 -6.3 Petrobras N PBR 17.20 7.64 13075 10.42 64795 10.66 9.82 +.39 +1.3 Pfenex A PFNX 8.42 2.07 79 5.52 330 5.68 5.29 +.11 +107.5 Pfizer N PFE 1.36 3.7 15 39.43 32.32 17984 37.11 67913 37.24 36.00 +.83 +2.5 PFSweb Q PFSW 11.86 5.90 62 9.81 262 10.18 9.60 +.09 +32.0 PhlpsSelEn N DSE 1.26 22.7 7.35 4.89 45 5.56 252 5.57 5.43 +.01 -5.0 PhibroAH Q PAHC .40 .8 34 48.40 32.05 55 47.25 267 47.40 45.65 +1.20 +41.0 PhilipMor N PM 4.56f 5.5 21 121.69 76.21 4720 82.26 16313 83.24 79.50 +1.52 -22.1sPhilipsNV N PHG .88e 2.0 43.45 35.24 952 43.48 3114 43.61 42.00 +1.21 +15.0 Phillips66 N PSX 3.20f 2.9 25 122.38 80.73 1561 111.18 7592 112.22 109.07 -1.13 +9.9 Phill66LP N PSXP 2.71f 5.4 19 56.48 44.40 112 50.53 550 51.38 50.02 -.53 -3.5 PhxNMda N FENG 8.14 2.43 374 4.54 1497 4.65 4.20 +.29 -30.0 PhotrIn Q PLAB 1 10.60 7.20 356 8.30 1107 8.40 7.80 +.33 -2.6 PhysRltTr N DOC .92 5.7 42 20.41 14.13 1173 16.10 6020 16.18 15.17 +.39 -9.3 PiedmLithn Q PLLL 17.98 12.75 6 13.95 14 15.58 13.84 -.05 +9.4 PiedmOfc N PDM .84 4.1 9 21.48 16.69 1606 20.40 6546 20.44 19.32 +.47 +4.0 Pier 1 N PIR .28 10.9 5.92 2.15 1189 2.58 5544 2.67 2.31 +.20 -37.7 PierisPhm Q PIRS 9.75 4.42 306 5.46 1037 5.60 5.01 +.39 -27.7 PilgrimsP Q PPC 9 38.39 19.25 576 20.33 3166 20.65 19.44 +.20 -34.5 PimUS Eq n N MFUS 29.49 25.01 9 28.59 23 28.64 27.95 +.23 +3.5tPim IntEq n N MFDX 28.41 25.25 5 25.88 45 25.88 25.25 +.00 -3.2 PimEmMkt N MFEM 28.32 23.49 9 24.06 48 24.06 23.62 +.08 -8.1 PimcoCA N PCQ .92 5.4 17.89 14.43 18 16.99 156 17.10 16.90 +.03 -1.6 PimcoCA2 N PCK .65 7.8 10.42 8.01 162 8.30 404 8.40 8.28 -18.3 PimcCA3 N PZC .72 6.9 12.77 9.55 37 10.46 223 10.63 10.33 +.09 +.2 PimcoCp&I N PCN 1.35 7.5 18.05 15.84 63 17.96 295 17.98 17.56 +.41 +4.4 PimCpOp N PTY 1.56a 8.8 18.93 15.86 309 17.69 1219 17.78 17.32 +.20 +7.5sPimDyCrd N PCI 1.97 8.3 23.90 21.61 409 23.77 1666 23.90 23.55 +.20 +5.9sPimDyInco N PDI 2.65a 8.2 32.19 28.60 177 32.20 743 32.20 31.84 +.33 +7.2 PimcIncStr N PFL 1.08 8.9 12.54 11.15 67 12.10 257 12.17 11.90 +.25 +3.6 PimIncStr2 N PFN .96 9.0 10.89 10.00 176 10.62 708 10.70 10.50 +.15 +1.8 PimStPls N PGP 2.20 14.2 18.38 12.37 52 15.48 247 15.50 14.93 +.50 +.7 PimcoHiI N PHK 1.24 14.3 8.89 7.19 684 8.69 2497 8.72 8.32 +.34 +16.5 PimIncOpp N PKO 2.28a 8.2 27.98 24.50 28 27.72 134 27.95 27.40 +.41 +7.0 PimcoMuni N PMF .98 7.4 14.23 12.29 54 13.26 147 13.35 13.24 +.09 +2.0 PimcoMu2 N PML .78 5.9 13.56 11.80 155 13.27 473 13.28 13.11 +.18 +.7 PimcMu3 N PMX .75 6.5 12.28 10.76 52 11.57 253 11.79 11.50 +.01 -.1 PimcoNY N PNF .68 5.4 13.63 11.26 19 12.52 60 12.87 12.38 +.15 -2.0 PimcoNY2 N PNI .80 7.5 12.51 10.40 24 10.57 99 10.68 10.52 -.03 -11.9 PimcNY3 N PYN .63 6.8 10.27 8.50 6 9.26 27 9.27 9.03 +.13 -6.7 PimcoStrIn N RCS .96 9.8 10.65 8.62 76 9.81 342 9.85 9.62 +.13 +6.9 PingtanM Q PME .04 1.4 17 4.50 1.99 39 2.79 181 3.08 2.76 -.44 -8.5 PinnclEnt Q PNK 34.63 18.30 299 34.35 1511 34.47 33.25 +.62 +4.9 PinnaclFn Q PNFP .56 .9 21 69.95 58.40 322 62.75 1212 63.28 60.70 +1.40 -5.4 PinnaclFds N PF 1.30 2.0 13 70.51 52.25 2286 65.44 11926 65.81 64.39 +.38 +10.0 PinWst N PNW 2.78 3.4 19 92.42 73.41 989 82.74 2768 83.05 80.57 +2.18 -2.9tPionDvrsHi A HNW 1.38 9.5 16.86 14.50 10 14.52 80 14.57 14.50 -.05 -7.8 PionEnSvc N PES 6.35 1.60 853 5.60 3687 5.85 5.15 -.25 +83.6tPionFltRt N PHD .72 6.4 12.22 11.13 78 11.17 352 11.21 11.13 -.01 -2.6tPionHiIn N PHT 1.14 12.3 10.12 9.25 116 9.26 300 9.32 9.25 -.03 -4.6 PioMuAdv N MAV .84 7.7 11.88 10.50 36 10.93 147 11.00 10.85 -.02 -3.9 PioMunHi N MHI .84 7.2 12.35 11.10 121 11.62 400 11.62 11.45 +.20 -1.9 PioNtrl N PXD .32f .2 213.40 125.46 1392 185.02 5607 190.33 181.02 -4.22 +7.0 PioneerPw Q PPSI 26 7.95 4.57 13 5.15 27 5.95 5.05 +.05 -32.3 PiperJaf N PJC 1.50f 1.9 13 99.80 52.75 37 77.15 184 78.05 76.15 +.30 -10.6 PitnyBw N PBI .75 8.2 6 16.13 8.11 1442 9.11 7212 9.28 8.41 +.54 -18.5 PitnyBw 43 N PBIpB 1.67 6.8 26.80 21.46 40 24.87 149 24.90 24.21 +.66 +2.0 PivotSft n N PVTL 31.24 15.11 1154 23.74 4703 25.23 23.02 -.53 +50.9tPixelwrks Q PXLW 7.05 3.49 184 3.59 967 3.68 3.49 -.02 -43.3 PlainsAAP N PAA 1.95 8.3 30 26.98 18.38 1505 23.43 5671 24.06 23.19 -.21 +13.5 PlainsGP rs N PAGP 1.70 38 27.75 18.98 1821 23.65 6273 23.98 23.40 -.26 +7.7 PlanetFit n N PLNT 2 46.81 21.99 968 45.90 2829 46.29 43.03 +1.96 +32.5sPlantron N PLT .60 .7 27 80.17 41.28 179 82.21 712 82.28 75.53 +5.96 +63.2 PlatfmSpc N PAH 16 14.82 9.09 719 11.74 5911 11.75 11.24 +.14 +18.3 PlatEag n Q EAGL 11.82 9.60 25 9.72 375 9.72 9.72 -.3 PlatEag un Q EAGLU 11.00 8.00 10.18 3 10.18 10.05 +1.7 PlatGpM rs A PLG 1 .86 .08 867 .12 3662 .12 .10 +.01 -62.2sPlayAGS n N AGS 28.49 16.66 315 28.86 969 29.17 26.03 +1.79 +56.0 PlayaHot n Q PLYA 12.27 9.41 1907 11.17 2926 11.48 10.66 +.37 +3.5 Plexus Q PLXS 23 66.78 49.20 79 62.41 419 62.53 59.06 +2.87 +2.8 PlugPowr h Q PLUG 3.21 1.53 2570 2.02 10287 2.08 1.98 -14.4 PlumasBc Q PLBC .36f 1.3 16 29.45 19.10 2 28.25 11 28.50 27.30 +.05 +21.8 Plurlsght n Q PS 29.84 19.25 296 25.86 1263 26.72 24.04 +1.41 +29.3 PluristemT Q PSTI 2.12 1.06 163 1.26 797 1.27 1.20 +.04 -8.7 PlymInd n A PLYM 1.50 9.4 19.00 15.09 7 15.92 14 16.35 15.59 -.08 -13.8 PlymInd pfA A PLYMpA 1.88 7.7 26.07 23.68 3 24.52 9 24.95 24.24 +.12 -2.5 PoageBksh Q PBSK .24 1.2 24 21.00 17.20 1 20.25 6 20.50 19.70 +.59 -3.6 PointrTel h Q PNTR 16 19.65 9.95 4 12.20 121 12.70 11.85 +.20 -34.4sPointsInt g Q PCOM 53 17.46 7.70 126 17.40 385 17.57 15.97 +.94 +69.1 PolarPwr n Q POLA 6.85 4.01 3 6.15 24 6.28 5.92 +.04 +22.8 Polaris N PII 2.40 1.9 33 137.66 86.51 363 125.63 1382 126.35 120.12 +3.45 +1.3 Polarity rs Q COOL 41.22 15.21 692 26.40 3339 29.27 23.65 +2.86 +13.7 PolyMet g A PLM 1.36 .58 115 .95 965 1.00 .87 -.04 +9.9 PolyOne N POL .70 1.6 20 47.48 34.15 309 44.02 1232 44.07 42.68 +.80 +1.2 Pool Corp Q POOL 1.80f 1.2 33 157.52 97.25 121 155.16 608 155.49 147.35 +3.66 +19.7 PopeRes Q POPE 2.80 3.8 26 76.00 66.60 1 73.00 18 73.50 72.00 -.50 +4.7 Popular Q BPOP 1.00 2.2 23 48.18 32.04 334 46.05 1311 46.32 44.37 +.84 +29.8 Popular pf Q BPOPN 1.68 6.7 25.52 22.61 3 25.09 15 25.41 24.82 -.25 +3.3 PopCpII pf Q BPOPM 1.53 6.5 24.20 17.66 2 23.60 19 23.75 23.31 +.10 +4.4 PortGE N POR 1.45f 3.3 21 50.11 39.02 482 44.25 2237 44.37 42.47 +1.49 -2.9 PortolaPh Q PTLA 67.10 30.10 781 40.79 2679 41.44 37.32 +3.02 -16.2 PostHldg N POST 53 88.93 70.66 553 87.42 2409 88.07 84.31 +1.40 +10.3 Potbelly Q PBPB 13.75 10.60 193 12.80 465 13.35 12.70 -.15 +4.1 PotltchDel Q PCH 1.60 3.1 28 56.35 43.85 194 51.05 1015 51.45 48.95 +.20 +2.3 PowellInds Q POWL 1.04 3.0 38.17 22.80 26 34.97 98 35.25 34.47 +.14 +22.1 PwrInteg Q POWI .64f .8 38 86.60 60.55 109 76.70 565 76.95 72.30 +3.65 +4.3 PowrREIT A PW 8.69 5.50 0 6.13 1 6.13 6.12 +.02 -.5 PS ModCon N PSMM 14.45 12.79 13.16 +.3tPSCrudeDS N DTO 165.50 51.80 1 53.01 17 55.00 51.80 -.31 -40.3 PSBMetDL N BDD 11.60 7.16 7.81 3 8.25 7.80 -1.10 -25.8 PSBMetDS N BOM 11.70 4.24 0 8.83 0 10.85 8.83 -.10 +19.0 PSCrudeLg N OLO 6.48 3.83 6 6.25 13 6.32 6.14 -.10 +22.7 PwshDB N DBC 18.47 14.15 17.91 +7.8 PS BasMet N DBB 19.94 16.15 18.76 -3.3 PShNatMu N PZA .87 3.5 25.90 24.84 25.15 -2.6 PranBio rs Q PRAN 3.79 1.75 1484 2.59 3418 2.91 1.83 +.70 -17.0 Praxair N PX 3.30 2.0 37 166.95 127.36 1657 164.04 5369 165.50 156.55 +5.89 +6.1tPrecipio n Q PRPO 28.16 .32 311 .34 1768 .40 .32 -.02 -71.3 PrecDrill N PDS .28 4.14 2.26 823 3.39 3093 3.41 3.18 +.07 +12.3 PrecTh rs Q AIPT 2.50 .81 180 1.20 395 1.28 1.08 +.07 +19.2 PfdAptCm N APTS 1.02f 5.9 22.71 13.60 223 17.42 1126 17.43 16.65 +.43 -14.0sPfdBkLA Q PFBC 1.00f 1.5 19 69.48 49.84 421 67.58 4490 69.48 63.91 +6.37 +15.0 PrefrmdLn Q PLPC .80 .9 41 96.83 44.95 9 88.50 33 91.86 87.47 -.28 +24.6 PremFin s Q PFBI 12 26.05 16.78 31 19.53 109 19.79 18.67 +.86 -2.7sPremier Q PINC 37.63 27.16 1043 37.72 3445 37.79 36.02 +1.34 +29.2 Presbia n Q LENS 7.14 1.86 1 2.05 30 2.33 1.87 -.10 -45.8 Presidio n Q PSDO 19.74 11.97 95 13.95 376 14.21 12.95 +.85 -27.2 Prestige rs N PBH 3 269.50 27.84 297 37.77 1792 39.47 36.23 -.61 -15.0 Pretium g N PVG 12.44 6.17 1790 8.10 5405 8.16 7.07 +.76 -29.0 PriceTR Q TROW 2.80 2.4 20 127.43 74.16 994 115.50 3875 117.62 114.62 -.59 +10.1 PrSmrt Q PSMT .70 .8 34 94.45 77.50 1209 83.40 2016 93.95 82.65 -7.10 -3.1 PrmEgy Q PNRG 71.00 43.50 71.00 0 71.00 71.00 +37.9 Primerica N PRI 1.00 1.0 13 108.05 71.60 169 103.15 609 103.65 98.75 +3.55 +1.6 PrimoWtr Q PRMW 86 19.23 10.47 206 17.15 919 17.82 17.03 -.34 +36.4 Primoris Q PRIM .24 .9 21 30.00 23.61 150 28.00 641 28.19 26.86 +.77 +3.0 PrinEdgAIn N YLD .75e 42.10 39.36 40.13 3 40.22 39.93 -.13 -2.8 PrinPrice Q PSET .16e 34.46 29.10 0 33.50 0 33.50 33.50 +4.1 PrinShHld Q PY .33e 34.81 28.54 32.49 1 32.49 32.43 -.26 -.4 PrinHlIn ef Q BTEC 39.21 27.02 1 36.32 2 36.32 34.63 +1.61 +15.5 PrinMill ef Q GENY .06e 38.63 28.59 1 37.52 3 37.52 36.55 +.53 +8.1sPrin US SC Q PSC 35.71 27.61 34.01 2 35.71 33.48 +.48 +7.3 PrinActGl N GDVD 29.52 25.23 27.50 0 27.50 26.98 -.64 -1.8 Prn MegC n N USMC 28.10 24.58 2 26.34 19 26.34 25.72 +.11 +.3tPrinSpec n N PREF 101.70 94.75 1 94.88 4 95.06 94.75 -.22 -5.4 PrinFncl Q PFG 2.08f 3.9 11 75.59 52.31 1600 53.62 5502 53.93 52.39 +.67 -24.0 PrincREstI N PGZ 1.32m 7.3 19.52 16.21 27 17.96 73 18.19 17.66 +.21 +4.5tProAssur N PRA 1.24a 3.4 20 63.45 34.95 263 36.15 1292 36.65 34.95 +.70 -36.7 ProDex Q PDEX 18 8.00 5.80 4 6.66 14 6.70 6.50 +.01 -2.1 ProLogis N PLD 1.92 2.9 25 67.53 56.59 2130 66.20 10394 66.35 63.77 +.51 +2.6 ProPetr n N PUMP 22.88 10.84 924 15.93 3985 16.03 14.64 +.25 -21.0 ProPhaseL Q PRPH 1.00e 5.29 1.60 3 3.06 9 3.25 3.05 -.19 +77.0 ProQRTher Q PRQR 7.45 2.75 103 7.10 209 7.35 7.00 -.20 +120.2 PrUltDow s N DDM 50.80 32.43 790 42.35 2929 42.56 41.02 +.64 ProUltMC s N MVV 45.38 32.29 142 44.28 227 44.39 41.98 +1.59 PrUltQQQ s N QLD 93.29 56.21 1147 90.49 4645 90.68 84.63 +4.03 +23.4 ProUltSP s N SSO .40e .3 125.72 88.34 1569 114.49 7595 114.93 109.57 +3.20 +4.6 PrUShCnG N SZK 17.35 12.80 1 14.76 16 15.40 14.76 -.38 +8.5 ProShtHY N SJB 23.91 22.90 36 23.02 94 23.22 23.02 -.17 -.4 Pro20 yrT N UBT 1.13e 1.4 86.90 69.88 6 78.13 121 78.21 76.31 +1.67 -6.5 Pro7-10yrT N UST .42e .8 60.83 51.89 4 54.25 15 54.25 53.88 +.23 -5.5 PrUltBio s Q BIB 69.62 48.12 471 63.95 814 63.95 56.00 +6.75 +14.1 ProSShOG N DDG 27.58 20.60 0 21.51 1 21.64 21.42 +.37 -6.4 ProSShFn rs N SEF 26.42 21.80 22.76 ProLCCre s N CSM .67e 1.0 71.46 59.61 23 68.64 114 68.67 66.96 +1.11 +2.8 ProUltTl s N LTL 53.22 35.57 38.31 0 38.31 38.31 +1.41 -11.3 ProHdgRep N HDG 46.26 43.95 1 45.22 77 45.31 44.90 +.19 -.2 ProUltEM N EET 114.48 70.29 57 77.28 73 78.00 74.61 -.47 -17.8 ProRafiLS N RALS .62e 1.7 38.19 35.85 0 36.42 3 36.45 36.38 -.10 -3.2 ProUSL7-10T N PST 23.82 20.50 284 22.67 345 22.82 22.62 -.12 +5.2 ProShtEafe N EFZ 27.95 23.78 45 25.94 299 26.55 25.88 -.21 +1.8 ProShtEM N EUM 21.06 16.23 580 19.04 2527 19.43 18.96 -.01 +6.1 ProUltEaf s N EFO 50.26 37.22 1 41.22 16 41.22 39.38 +.88 ProUEurop N UPV 66.95 49.46 1 54.71 1 54.71 52.70 +1.64 -6.7 ProUltRE s N URE 68.58 50.79 12 68.12 45 68.26 63.73 +2.36 +3.3 ProUltFin s N UYG 47.86 33.38 118 41.07 223 41.35 39.97 +.64 tProShtRE N REK 17.94 15.48 2 15.36 11 15.85 15.33 -.22 -2.9 ProShtChi50 N YXI 23.38 16.42 15 20.14 46 20.44 20.00 +.30 +4.7 ProUltSem s N USD 54.11 25.72 31 45.61 96 45.77 41.85 +2.30 ProUltUt s N UPW 54.09 37.86 1 48.64 42 48.64 46.24 +2.03 +3.4 PrUltTech s N ROM 113.10 63.94 19 108.07 79 108.40 100.75 +5.31 +23.1 ProUltJpn s N EZJ 50.46 33.95 1 38.76 9 38.76 37.84 -.84 ProUltO&G N DIG .46e 1.1 47.42 28.35 41 43.25 333 44.04 41.72 -.36 +9.2 ProUltInd s N UXI 83.64 56.44 2 69.35 47 69.38 66.89 +.91 -5.0 PrUltHCr s N RXL .63e .7 107.49 77.00 3 95.79 12 95.79 88.47 +5.46 +8.6 ProUCnsSv s N UCC 99.90 64.24 1 95.07 39 95.15 91.46 +2.12 +16.7 PrUCnsGd s N UGE 52.04 37.81 2 43.43 15 43.46 41.70 +.58 -11.4 ProUBasM N UYM .15e .2 82.75 56.30 3 68.91 15 69.25 66.55 +.41 -6.9 PrUlPR2K s N URTY 109.05 56.50 59 105.97 262 106.23 94.59 +9.32 +28.7 PUltM400 s N UMDD .03e 134.39 80.45 3 127.02 7 127.11 117.20 +5.15 +8.7 ProUltSC s N SAA 124.50 75.95 2 122.60 6 122.65 113.59 +6.25 +21.8 ProUPD30 s N UDOW 116.82 59.72 885 86.61 3290 87.30 82.60 +1.82 -8.1 PrUltPQ s Q TQQQ 64.13 31.34 9351 61.08 34959 61.29 55.28 +3.97 +32.1 ProUlR2K s N UWM 86.15 54.70 157 84.65 503 84.80 78.43 +5.10 +19.8 ProSht20Tr N TBF 23.81 21.58 273 22.43 1985 22.67 22.38 -.21 +2.6 PUltSP500 s N UPRO 57.48 33.97 3420 48.92 10143 49.19 45.80 +2.04 ProUChin50 N XPP 113.86 59.62 4 69.01 47 69.70 66.91 -2.05 -17.7 PrUSSilv s N ZSL 40.09 27.80 3 34.87 18 35.75 34.48 +.48 +11.1 PUVixST rs N UVXY 45.62 8.52 30433 10.99 105774 13.43 10.90 -1.35 +7.6 ProVixST rs N VIXY 46.84 21.24 1857 28.28 6074 32.36 28.16 -2.24 +22.2 PS Crde n N OILU 64.70 16.56 164 60.38 740 63.68 57.36 -2.64 +62.2 PrUCrude rs N UCO 34.67 13.30 2037 33.43 9100 34.67 32.31 -.95 +42.6 PrUltYen rs N YCL 65.77 56.16 1 58.05 3 58.05 57.67 -.28 +1.0 PVixMTFut N VIXM 28.31 19.88 19 22.41 80 23.63 22.41 -.61 +6.0 PrUltSilv N AGQ 39.51 28.47 49 29.36 532 29.62 28.47 -.30 -13.3 PrUltShN s N KOLD 52.12 30.06 25 40.60 128 41.13 39.18 +1.98 +2.4 ProUShGld N GLL 80.66 63.08 8 75.11 56 76.79 74.57 -.27 +8.7sPrSUShAus N CROC 51.30 42.20 0 50.03 38 51.30 50.03 -1.17 +9.4 PrUltShYen N YCS 76.95 64.93 23 73.14 44 73.76 73.13 -.30 -2.5 ProSUltGold N UGL 44.38 35.62 26 36.72 138 37.00 35.79 +.16 -9.7 ProShtVx s N SVXY 139.47 9.53 11492 13.24 41851 13.25 12.36 +.52 -89.7tPrUShCrd s N SCO 47.63 14.76 1832 15.28 9807 15.84 14.76 +.37 -37.8 ProShtEuro N EUFX 42.23 38.37 41.53 0 41.64 41.64 +3.9 ProUltEuro N ULE 18.97 15.76 14 16.28 36 16.30 15.89 +.22 -6.8 ProUShEuro N EUO 23.55 19.46 291 22.56 469 23.11 22.46 -.24 +6.4 ProctGam N PG 2.87f 3.6 21 94.67 70.73 7198 79.31 27506 79.62 77.42 +1.25 -13.7 ProDvrs h rs Q IPDN 7.12 2.45 6 3.90 20 3.91 3.69 +.08 -4.6 ProfirEng Q PFIE 1 5.30 1.19 541 3.53 3339 3.68 3.15 +.15 +83.9 PrognicsPh Q PGNX 9.12 4.60 744 8.50 3020 8.57 7.95 +.46 +42.9 ProgrsSoft Q PRGS .56 1.5 33 53.60 30.52 248 38.32 1673 38.98 36.52 -.50 -10.0 ProgsvCp N PGR .69e 1.2 31 64.77 43.59 1962 59.19 9381 60.19 58.87 +.04 +5.1 Proofpoint Q PFPT 130.27 82.61 394 119.16 1858 119.72 113.51 +3.85 +34.2sProsHldg N PRO 38.36 21.36 310 39.15 617 39.40 36.40 +2.58 +48.0 ProShtQQQ N PSQ 40.94 30.60 1027 31.03 3332 32.10 30.99 -.73 -12.8 ProShSP rs N SH 33.70 28.14 3981 28.89 15791 29.54 28.85 -.44 -4.3 PrUShSP rs N SDS 51.32 35.66 6440 37.08 17592 38.78 36.96 -1.14 -9.7 PUShtMdC N MZZ 24.14 16.42 1 16.80 7 17.41 16.80 -.44 -10.4 PrShRs2K rs N SRTY 49.09 21.90 238 22.34 1057 25.06 22.27 -2.19 -31.0 PShtQQQ rs Q SQQQ 33.45 12.91 16697 13.40 58824 14.87 13.35 -.99 -37.7 PrUShD3 rs N SDOW 31.52 15.67 2805 18.32 12040 19.22 18.18 -.41 -6.1 PUltShtF rs N FINZ 13.97 6.47 1 8.40 11 8.69 8.29 -.05 +3.6 PrSUlhGM rs N GDXS 18.19 12.07 0 14.00 2 14.70 13.86 -.35 +.1 ProUShL20 N TBT 39.86 32.99 1609 35.23 7817 36.02 35.11 -.72 +4.3 PrShR2K rs N RWM 48.41 37.53 193 37.86 903 39.31 37.80 -1.16 -10.4 PrUShHC rs N RXD 34.67 24.68 27.98 2 28.03 27.98 +.14 -7.0 PrUShCnS rs N SCC 30.80 19.05 0 19.81 0 19.81 19.81 -.06 -18.1tPrUShRE rs N SRS 37.33 27.30 50 27.06 226 28.88 26.99 -1.01 -7.4 PUShtR2K N TWM 22.96 13.61 1039 13.81 3413 14.90 13.77 -.86 -20.9 PrUShtSC N SDD 21.13 12.00 12.49 0 12.49 12.49 -.19 -20.0 PS DecRt n N EMTY 38.59 30.50 13 31.44 17 32.36 31.44 -.06 -6.1 PUShtIndl N SIJ 21.83 14.55 13 16.52 29 17.25 16.44 -.37 -1.9 PS OnlSt n N CLIX 50.79 37.63 9 50.16 44 50.17 48.47 +1.05 +27.6 PrShtSmC N SBB 39.75 30.37 31.27 0 -8.8 ProS Ris n Q EQRR 51.48 38.13 4 48.39 16 48.42 47.48 +.30 +3.7 PUPShtMC N SMDD 15.02 8.26 8.75 7 9.14 8.75 -.14 -12.8sPrSh K1 n N OILK 27.25 17.12 3 26.82 84 27.25 25.22 -.22 +23.9 PUShtEur N EPV 37.20 26.83 14 31.05 46 32.87 31.02 -.96 +.2 PUShtJpn N EWV 34.98 22.75 0 27.88 4 28.61 27.76 +.74 +5.4 ProSPDvA N NOBL 1.00e 1.6 67.98 57.14 265 62.97 1097 63.15 61.74 +.63 -1.7 PrUlNBio rs Q UBIO 46.35 25.80 172 39.17 266 39.17 32.20 +6.00 +16.5 PUltShEafe N EFU 27.38 19.90 7 23.40 8 24.50 23.39 -.46 +2.7 PrUGMin rs N GDXX 50.96 33.56 1 38.18 7 38.56 36.11 +.88 -9.3 PrUltBra rs N UBR 107.88 44.12 4 50.61 7 50.61 45.99 +3.24 -35.2tPrSht20yTr N TTT 31.13 25.90 36 25.77 289 26.66 25.65 -.82 -3.1 ProGblInf N TOLZ 1.63e 3.8 44.51 39.30 4 42.62 15 42.65 41.62 +.81 -.6 PUltShOG N DUG 53.46 28.56 35 30.53 187 31.70 29.98 +.15 -17.5 PS MngdF N FUT 40.60 39.00 40.02 0 40.02 40.02 -.08 -.6 PrGPrEq bt A PEX 1.53e 4.2 43.52 34.68 4 36.41 45 36.41 35.46 +.56 +1.6 ProEurDiv N EUDV .15p 44.13 39.62 0 42.41 1 42.41 42.14 +.69 +1.5 PHYIntH bt A HYHG 3.16 4.7 70.99 65.87 11 66.61 49 66.80 66.22 -.20 -.9 ProSPxTch N SPXT .23p 55.03 48.02 0 52.42 0 52.42 52.20 +.32 +.3 ProSPxHC N SPXV .24p 59.27 50.19 0 57.70 1 57.70 56.71 +.27 +6.0 ProMerger N MRGR .12e .3 36.45 34.73 35.85 0 35.85 35.85 +.28 -1.1 ProSPxEgy N SPXE .22p 59.30 44.29 56.54 2 56.73 56.54 -.44 +.1 PrUltPFn N FINU .29e .3 134.30 65.55 17 85.31 50 86.89 82.78 +.53 -19.1 PrIGIntH bt A IGHG 2.15 2.9 78.88 72.76 55 73.85 404 73.90 73.32 -.06 -4.1 ProSht7-10y N TBX 29.77 27.55 12 29.01 71 29.13 29.00 -.07 +2.5 ProUHome N HBU 20.75 PrSPMCDv N REGL .65e 1.2 56.00 49.97 9 55.51 208 55.70 54.21 +1.00 +1.8sProSR2KDv N SMDV .47e 58.59 51.18 21 58.92 75 58.98 56.65 +1.77 +6.8tPSSTEm bt A EMSH 4.88e 6.6 79.67 73.54 73.96 1 73.96 73.54 -.12 -3.8 ProUltHY N UJB 1.72e 2.7 68.07 62.89 63.93 0 63.95 63.93 -1.42 -2.4 PrUShtUtl N SDP 31.15 22.19 7 23.43 20 24.98 23.43 -1.08 -7.1 PrUltShtTc N REW 23.63 11.80 3 12.20 26 13.05 12.20 -.68 -25.9 PrUShtFn N SKF 27.17 18.61 24 20.41 64 21.25 20.30 -.36 -2.3 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 15 www.sunnewspapers.net The Sun/Saturday, July 7, 2018

PAGE 63

tProUShBio Q BIS 25.21 17.52 99 17.32 177 19.87 17.32 -2.15 -21.5 ProMornAlt N ALTS .38e 1.0 39.08 36.94 0 37.76 1 37.76 37.51 -.02 -.7 Pro30BEI N RINF .58e 2.0 29.48 26.85 0 28.98 4 29.11 28.77 +.15 +4.5 ProDivGro N EFAD .70e 1.9 37.52 PS EMkDv N EMDV 64.49 51.87 1 55.94 31 55.97 54.57 +.59 -4.5 ProCdNASh A WYDE 33.50 32.10 0 32.53 1 32.53 32.48 +.12 +.4 ProspctCap Q PSEC .72 10.7 8 8.37 5.51 816 6.72 3861 6.83 6.64 +.01 -.3 ProsCap 24 N PBB 1.56 6.1 26.50 25.21 4 25.40 24 25.43 25.29 +.04 -1.9 ProspBcsh N PB 1.44 2.1 17 79.20 55.84 200 68.31 884 69.23 67.27 -.05 -2.5 ProtagTh n Q PTGX 23.97 5.50 100 6.99 608 7.24 6.57 +.27 -66.4tProtalix A PLX .92 .38 587 .44 1354 .44 .38 +.01 -33.4 ProtLf n N PLpE 1.50 ProteonTh Q PRTO 2.90 1.25 20 2.65 52 2.80 2.40 +.20 +39.5 Proteos n Q PTI 8.61 1.41 501 2.93 1316 3.02 2.74 +.14 -49.7 Prothena Q PRTA 70.00 10.43 494 15.02 1447 15.60 14.29 +.44 -59.9 ProtoLabs N PRLB 65 136.40 66.85 116 124.10 585 124.50 115.95 +5.15 +20.5sProvidSv Q PRSC 22 82.11 48.25 92 82.65 352 82.95 78.28 +4.10 +39.3 ProvidBc n Q PVBC 29.60 19.75 2 27.95 15 28.45 26.30 +1.75 +5.7 ProvFnH Q PROV .56 2.9 20 20.00 17.62 9 19.19 55 19.44 18.36 +.11 +4.3 ProvidFS N PFS .80 2.8 19 29.12 23.26 168 28.08 594 28.44 27.42 +.55 +4.1 PrudntlBcp Q PBIP .20 1.0 97 19.87 15.81 7 19.47 18 19.79 19.05 +.17 +10.6 Prudentl N PRU 3.60 3.8 10 127.14 92.05 1473 94.85 5630 95.23 92.50 +1.34 -17.5 PrudFn 52 N PJH 1.44 5.5 26.45 24.90 29 26.01 105 26.08 25.63 +.40 +3.0 PrudtlF 53 N PRH 1.43 5.6 26.41 24.90 50 25.52 234 25.55 25.26 +.25 +.9 PruUK pf N PUKp 1.69 6.4 27.17 25.66 8 26.59 46 26.68 26.15 +.41 +1.5 PruUK pfA N PUKpA 1.63 6.1 27.21 25.47 18 26.85 72 26.99 26.46 +.19 +2.9 Prud UK N PUK 1.49e 3.2 55.36 45.09 123 46.73 879 46.87 45.32 +1.03 -8.0 PsychmCp Q PMD .72f 3.7 18 27.99 15.99 13 19.39 33 19.99 18.38 +.15 -5.7 PSEG N PEG 1.80 3.4 18 54.50 41.67 2733 53.27 13911 54.34 53.04 -.87 +3.4sPubStrg N PSA 6.80 2.9 25 232.93 180.48 933 232.21 2985 234.90 223.68 +5.35 +11.1sPubSt pfU N PSApU 1.41 5.5 25.50 24.59 15 25.49 63 25.54 25.23 +.20 +1.4 PubSt pfV N PSApV 1.34 5.3 25.67 23.63 24 25.29 88 25.34 25.02 +.28 +.3 PubSt pfW N PSApW 1.30 5.2 25.67 22.92 33 25.23 110 25.40 24.67 +.33 +1.0 PubSt pfX N PSApX 1.30 5.1 25.79 22.93 9 25.28 34 25.30 24.89 +.17 +1.2 PubSt pfY N PSApY 1.59 6.0 27.83 25.72 11 26.57 57 26.63 26.06 +.45 -.1 PubSt pfZ N PSApZ 1.50 5.6 27.56 25.38 20 26.60 61 26.66 26.28 +.35 +.6 PubSt pfG N PSApG 25.63 22.49 71 25.15 355 25.24 24.70 +.44 +.8 PubSt pfF N PSApF 1.29 5.1 25.69 22.00 18 25.29 101 25.54 24.92 +.44 +1.1 PubSt pfE N PSApE 1.23 5.0 25.48 22.29 41 24.53 145 24.65 24.15 +.35 -1.4 PubSt pfD N PSApD 1.24 5.0 25.41 22.39 45 25.01 146 25.15 24.68 +.33 PubSt pfC N PSApC 26.45 23.05 18 25.23 51 25.52 24.85 +.31 -.9 PubSt pfB N PSApB 26.69 23.90 18 25.89 76 26.00 25.55 +.40 +.8 PubSt pfA N PSApA 1.47 5.6 27.79 25.32 18 26.19 74 26.44 25.85 +.25 -1.3 Pulmatrix Q PULM 2.67 .41 1715 .56 2967 .57 .44 +.11 -60.1 PulseBio n Q PLSE 34.82 9.81 39 15.40 218 16.60 14.80 +.26 -34.7 PulteGrp N PHM .36 1.2 17 35.21 23.81 2199 29.31 9756 29.54 28.46 +.56 -11.8 PumaBiotc Q PBYI 136.90 47.00 509 59.85 2044 60.10 56.30 +.70 -39.5 PureAcq n Q PACQ 9.75 9.59 100 9.63 101 9.63 9.61 -.01 -.6 PureAcq un Q PACQU 10.35 10.08 110 10.25 123 10.28 10.22 +1.3 PureCycle Q PCYO 10.25 6.55 29 10.10 68 10.20 9.55 +.55 +21.0 PureStrg n N PSTG 25.62 11.99 2673 24.41 12545 24.48 22.87 +.53 +53.9 PurplInv n Q PRPL 13.90 6.33 8 8.50 39 8.50 8.13 -15.4 PutHiInSec N PCF .37 3.9 9.52 8.60 17 9.44 68 9.49 9.32 +.11 +4.7 PMMI N PMM .44 6.2 7.72 6.89 150 7.00 572 7.13 7.00 -.08 -5.5tPMIIT N PIM .31 6.8 4.89 4.58 172 4.57 479 4.68 4.55 -.10 -4.2 PMOT N PMO .71 6.2 12.85 11.44 86 11.60 850 11.71 11.58 -.08 -6.1 PPrIT N PPT .31 6.0 5.68 5.05 129 5.24 523 5.25 5.20 +.01 -1.7 Puxin n N NEW 35.00 17.00 203 19.04 982 21.30 18.70 -2.36 -9.3 PyxisTnkr Q PXS 35 12.22 .95 41 1.05 200 1.10 1.03 -.02 -67.4 PzenaInv N PZN .41e 4.3 21 13.15 8.61 18 9.61 120 10.03 9.14 +.40 -9.9 Q2 Hldgs N QTWO 63.55 31.95 146 60.50 927 60.85 56.45 +3.45 +64.2 QAD Inc B Q QADB .24 .6 44.24 21.58 38.27 0 38.27 38.27 -1.68 +24.1 QAD A Q QADA .29 .6 55.35 30.20 23 50.75 99 51.10 49.75 +.60 +30.6 QCR Hld Q QCRH .24 .5 19 50.00 39.85 24 48.90 113 49.05 46.75 +1.45 +14.1 QEP Res N QEP .08 .6 37 13.75 7.02 3068 12.88 13108 12.91 11.81 +.62 +34.6 QIAGEN N QGEN 41 37.61 30.20 503 36.93 2874 37.18 35.57 +.77 +19.4 QIWI plc Q QIWI .84e 5.0 16 25.28 13.67 114 16.64 859 16.88 15.67 +.89 -4.0 QTS RltTr N QTS 1.64 3.9 38 61.55 31.58 213 41.82 1528 42.04 39.36 +2.32 -22.8 Qorvo Q QRVO 97 86.84 62.68 759 81.53 4819 82.04 77.00 +1.36 +22.4 QuadGrph N QUAD 1.20 5.6 10 31.29 17.73 195 21.43 852 21.86 20.61 +.60 -5.2 QuakerCh N KWR 1.48f .9 32 165.93 129.98 17 161.03 92 161.39 152.40 +6.16 +6.8 Qualcom Q QCOM 2.48f 4.3 69.28 48.56 8806 57.84 32074 58.07 55.12 +1.72 -9.7 QuaCare N QCP 22.91 12.25 821 20.59 4955 21.26 20.32 -.92 +49.1sQualitySys Q QSII .70 3.4 34 20.60 12.24 283 20.87 1060 21.10 19.40 +1.37 +53.7 Qualstar rs Q QBAK 13.50 5.16 4 7.61 44 7.92 7.20 -.14 -9.4 Qualys Q QLYS 88 97.75 39.45 258 89.30 817 89.75 83.05 +5.00 +50.5 QuanexBld N NX .16 .9 24 24.60 16.25 93 18.60 394 18.80 17.60 +.65 -20.5 QuantaSvc N PWR 23 40.11 32.19 756 33.84 4249 34.14 32.91 +.44 -13.5 Quantenn n Q QTNA 20.72 9.60 199 16.52 967 16.57 15.26 +.98 +35.4 Quanterx n Q QTRX 24.81 13.53 41 15.13 222 15.43 13.88 +.77 -29.5 QntmDSS rs N QTM 27 8.66 1.87 356 2.12 1494 2.21 2.01 -.08 -62.3 Qu Insp100 n N BIBL 29.74 25.14 3 26.89 22 26.97 26.23 +.37 +3.0 QnForSm n N FFSG 27.15 24.51 7 26.59 53 26.59 25.93 +.36 +3.1 QnForTcG n N FFTG 26.55 24.19 10 25.13 292 25.13 24.63 +.23 -1.7 MainSecR n N SECT 29.56 24.41 83 28.38 252 28.40 27.68 +.54 +3.8 InspCpBd n N IBD 28.29 24.07 1 24.35 22 24.41 24.29 -.04 -3.5 QuaInsp n N ISMD 29.95 23.78 1 29.19 16 29.19 28.23 +.78 +10.4 QuaInsLg n N BLES 30.44 26.00 2 28.12 20 28.19 27.61 +.11 -1.1tFormInco n N FFTI 27.57 23.70 27 24.01 444 24.04 23.70 +.06 -3.8 FrmHdGr n N FFHG 29.49 24.03 13 28.66 149 28.69 27.90 +.62 +4.1sQuanDyn n N XUSA 29.97 25.12 0 30.05 538 30.05 29.43 +.38 +7.6 QuanMulT n N QXTR 26.83 24.56 26.34 4 26.11 26.00 +1.3 QuanGrw n N QXGG 29.10 25.68 0 28.44 0 28.44 28.32 -.00 +2.3 Quartrhill g Q QTRH .05 3 2.12 1.06 42 1.10 114 1.13 1.06 -.01 -40.2 Qudian n N QD 57 34.91 7.64 1676 8.57 5236 9.07 8.46 -.29 -31.7 QstDiag N DGX 2.00f 1.8 21 116.49 90.10 452 110.49 2238 110.98 108.73 +1.05 +12.2 QuestRes rs Q QRHC 2.91 1.03 1 1.98 16 1.99 1.91 +.04 -13.9 QuickLog h Q QUIK 2.22 1.05 141 1.17 450 1.18 1.12 +.02 -32.8sQuidel Q QDEL 70.28 26.52 218 69.93 603 70.56 65.61 +3.43 +61.3sQuinStreet Q QNST 14.65 3.36 1286 14.74 2737 15.05 12.51 +2.04 +75.9 QuintEn n N QES 10.67 7.10 10 8.21 52 8.58 8.17 -.26 -8.8 Qumu Cp Q QUMU 3.28 1.42 15 2.35 56 2.40 2.13 +.15 -.8 QuormHl n N QHC 10.00 2.91 195 4.95 1012 5.17 4.52 -.05 -20.7 Quotinet Q QTNT 9.02 2.78 278 8.15 1034 8.25 7.75 +.12 +64.6 QuotientTc N QUOT 17.85 10.35 360 14.10 1490 14.30 13.03 +1.00 +20.0 QuratRet A Q QRTEA 20 29.11 20.15 1676 21.89 9819 21.89 20.64 +.67 -10.4 QuratRet B Q QRTEB 22 28.90 20.32 0 20.90 0 20.90 20.90 -.01 -14.9 Qwest 54 N CTV 1.72 7.5 26.37 20.64 38 22.94 194 23.02 22.00 +.61 -2.5 Qwest 9-51 N CTW 1.88 7.4 25.89 24.20 8 25.34 56 25.35 25.19 +.15 +.6 Qwest 4-52 N CTX 1.75 7.5 25.95 21.27 53 23.34 218 23.34 22.87 +.48 -1.8 Qwest 7-52 N CTU 1.75 7.5 25.79 21.36 34 23.38 148 23.44 22.85 +.48 -1.6 Qwest53 N CTY 1.53 7.3 25.57 18.66 61 20.98 310 21.00 20.46 +.53 -4.6 Qwest 25 N CTZ 1.66 7.4 25.96 20.17 21 22.40 78 22.51 21.84 +.57 -1.1 Qwest 56 N CTAA 27.37 21.51 19 24.80 44 24.80 24.00 +.34 +.4 Qwest57 n N CTDD 25.97 20.51 37 22.62 234 22.64 22.16 +.51 -1.1 Qwest56 n N CTBB 25.60 19.86 72 22.18 220 22.30 21.51 +.60 -1.5R -:R1 RCM n Q RCM 9.40 3.05 505 8.92 1504 8.96 8.43 +.24 +102.3 RBB Bcp n Q RBB .36f 1.1 33.62 21.26 32 32.68 167 33.04 31.10 +.56 +19.4 RBC Bear Q ROLL 44 139.95 100.23 87 133.09 321 134.36 127.10 +4.28 +5.3 RCI Hosp Q RICK .12 .4 12 33.78 21.91 51 32.11 140 32.69 31.00 +.46 +14.8 RCM Q RCMT 1.00e 23 7.50 4.63 5 4.90 40 4.99 4.71 -.04 -21.6 RELX NV s N RENX .45e 2.1 23.30 19.96 80 21.89 313 21.94 20.99 +.56 -5.1 RELX plc s N RELX .54e 2.4 24.03 20.31 203 22.27 690 22.35 21.39 +.53 -6.0 RF Inds Q RFIL .08 1.1 16 8.95 1.75 62 7.25 213 7.45 7.00 +168.5 RGC Res s Q RGCO .62 2.0 36 31.57 22.16 15 30.70 41 31.33 28.88 +1.52 +13.4 RH N RH 48 164.49 44.00 602 135.76 2475 144.38 134.20 -3.94 +57.5 RLI Corp N RLI .88f 1.3 27 69.74 50.34 76 67.58 389 68.06 65.46 +1.39 +11.4 RLJ Ent rs Q RLJE 5.37 2.67 2 4.49 35 4.67 4.43 -.14 +22.0 RLJ LodgT N RLJ 1.32 5.8 12 23.97 18.68 563 22.70 3056 22.75 21.70 +.65 +3.3 RLJ Lod pfA N RLJpA .49 1.8 28.85 25.23 14 26.59 85 26.68 26.16 +.35 -1.6 RMG Net rs Q RMGN 3.00 .75 40 1.18 155 1.22 1.18 -.03 +44.0 RMR Gp h Q RMR 1.00 1.2 47 83.20 42.36 25 81.05 125 82.09 77.45 +2.60 +36.7 RPC N RES .40 2.6 20 27.07 13.55 1675 15.24 7324 15.40 13.91 +.67 -40.3sRPM N RPM 1.28 2.1 21 60.53 46.36 1143 60.45 6074 60.55 57.41 +2.13 +15.3 RSP Perm N RSPP 79 51.51 28.76 751 45.12 3578 45.24 42.52 +1.10 +10.9 RTI Surg Q RTIX 6.00 3.85 145 4.78 474 4.80 4.58 +.18 +16.5 RXI P wt rs Q RXIIW 2.40 .22 .83 -36.2tRXI Phm rs Q RXII 7.70 1.78 158 1.97 304 2.06 1.78 +.04 -64.6 RYB Edu n N RYB 31.80 15.50 191 19.09 372 20.47 19.03 -.56 +13.1 RaPhrm n Q RARX 19.03 4.78 232 10.50 795 10.94 8.27 +.55 +23.5sRadNet Q RDNT 96 15.45 7.45 142 15.35 705 15.50 14.75 +.35 +52.0 RadaElc rs Q RADA 3.86 1.77 59 3.00 658 3.07 2.87 -.08 -2.6 Radcom Q RDCM 53 22.45 17.00 33 19.75 92 19.95 19.60 -.5 RadiSys Q RSYS 3.79 .53 684 1.51 13406 1.62 1.38 +.81 +50.2 RadianGrp N RDN .01 .1 10 23.49 14.06 925 16.62 5783 16.79 15.91 +.40 -19.4 RadiantLog A RLGT 67 5.62 3.46 48 4.00 369 4.09 3.87 +.09 -13.0 RadLog pfA A RLGTpA 2.44 9.4 27.35 25.27 0 25.98 2 26.00 25.73 +.00 +.4 RadiusHlth Q RDUS 49.16 24.66 731 28.86 2158 29.65 27.88 -.61 -9.2sRadware Q RDWR 25.67 15.82 243 25.99 822 26.00 24.99 +.71 +34.0 RafaelHl n A RFL 10.31 3.05 49 8.92 188 9.40 8.71 -.27 +82.0 RLauren N RL 2.50f 2.0 18 145.94 70.36 586 126.42 2647 127.56 124.14 +.70 +21.9 RamacoRs n Q METC 9.35 3.81 53 6.85 476 7.13 6.21 -.11 -.4 Rambus Q RMBS 15.50 11.30 339 12.70 1544 12.73 12.38 +.16 -10.7 RamcoG N RPT .88 6.6 11 15.00 11.15 443 13.40 1426 13.56 12.86 +.19 -9.0 RamcG pfD N RPTpD 3.63 6.8 58.62 47.86 3 53.08 5 53.28 52.42 -.06 -7.9 RandCap Q RAND 3 3.50 2.40 1 2.62 22 2.70 2.61 -.08 -13.3 Randgold Q GOLD 2.00f 2.6 31 108.29 74.02 439 76.05 1406 77.57 75.24 -1.04 -23.1 RandBcp n Q RNDB 17.45 13.36 1 16.40 3 16.81 16.35 -.40 +6.8 RangeRs N RRC .08 .5 19 23.59 11.93 4463 17.07 15307 17.11 16.32 +.34 +.1 RngrEnS n N RNGR 15.70 6.88 2 10.32 63 10.35 9.18 +1.15 +11.8 Rapid7 n Q RPD 33.92 14.75 219 29.88 1011 29.90 27.70 +1.66 +60.1 RaveRest Q RAVE 2.33 1.09 33 1.38 144 1.41 1.30 -.00 -5.7 RavenInds Q RAVN .52 1.3 1 42.40 26.70 63 40.05 281 40.15 37.95 +1.60 +16.6 RJamesFn N RJF .88f 1.0 19 102.17 74.14 1034 89.68 2622 90.87 87.56 +.33 +.7 RayAdvM N RYAM .28 1.6 23 22.96 12.68 704 17.64 2291 17.73 16.84 +.55 -13.7 RayAdv pfA N RYAMpA 2.00 1.6 157.11 100.00 0 126.12 2 126.12 122.19 +3.60 -12.4 Rayonier N RYN 1.08f 2.7 42 39.73 27.71 554 39.41 2860 39.68 38.04 +.72 +24.6 Raytheon N RTN 3.47 1.8 28 229.75 161.87 1413 193.57 4529 196.87 191.06 +.39 +3.5tReShape rs Q RSLS 78.00 1.96 567 2.18 1543 2.46 1.95 -.12 -90.2 ReadIntlA Q RDI 12 17.50 14.37 31 16.16 73 16.28 15.80 +.21 -3.2 ReadgIntB Q RDIB 20 27.88 18.00 7 26.49 13 26.49 24.95 +.27 +15.2tRealGSol rs Q RGSE 3.25 .37 27062 .40 40233 .72 .37 -.17 -72.8 RealNetwk Q RNWK 5.00 2.63 202 3.67 364 3.77 3.53 -.03 +7.3 RealityETF N DIVY .46p 28.89 25.46 7 26.82 81 26.97 26.57 +.07 +2.9 RltDvcDiv N LEAD 34.32 28.13 2 32.82 18 32.85 32.07 +.25 +2.7 RealDivc n N DFND 28.60 25.12 0 27.27 1 27.27 26.65 -.03 RealDivG n N GARD 26.84 21.91 31 25.07 250 25.32 25.07 -.28 +.3 Rl NxtEc n Q BLCN 25.05 21.69 11 22.69 70 22.74 22.13 +.23 -6.4 RealitCh n Q BCNA 24.47 22.19 2 22.47 43 22.83 22.19 -.32 -7.1tRealogy N RLGY .27p 1.2 15 35.18 22.28 984 23.29 4000 23.72 22.28 +.49 -12.1 RealPage Q RP 73 61.95 35.00 464 56.50 2171 57.05 54.55 +1.40 +27.5 RltyInco N O 2.53 4.6 31 60.05 47.25 2082 55.58 8673 55.78 52.74 +1.79 -2.5 ReataPh n Q RETA 43.69 19.31 217 37.38 585 37.58 34.28 +2.41 +32.0 ReavesUtl A UTG 1.82 6.2 36.73 27.13 151 29.46 779 29.62 28.75 +.55 -4.8 ReconTech Q RCON 5.36 .64 328 1.50 4465 1.59 1.38 +.12 +15.5 RecroPhm Q REPH 13.05 4.78 81 5.36 439 5.40 4.94 +.34 -42.1 RedHat N RHT 75 177.70 94.47 1416 136.92 6072 137.50 132.32 +2.55 +14.0 RedLionH N RLH 12.70 6.15 28 11.40 142 11.56 11.05 -.25 +15.7 RedRobin Q RRGB 27 70.10 45.70 286 48.35 826 48.90 45.70 +1.75 -14.3 RedRkRs n Q RRR .40 1.2 35.77 21.41 367 34.45 1114 34.64 32.83 +.95 +2.1 RedViolt n Q RDVT 46.40 4.35 127 9.31 826 11.15 8.49 +.71 -79.9 Redfin n Q RDFN 33.49 19.18 490 22.98 2182 23.78 22.61 -.11 -26.6 RedhillBio Q RDHL 11.25 4.30 104 9.30 732 9.70 8.33 +.77 +80.9 RedwdTr N RWT 1.20f 7.2 12 17.45 14.29 447 16.77 1831 16.92 16.41 +.30 +13.2 Reeds A REED 3.10 1.30 29 2.75 89 2.85 2.70 -.10 +77.4 RegalBel N RBC 1.12f 1.4 15 87.50 67.84 262 80.25 1099 82.35 79.70 -1.55 +4.8 RgcyCtrs N REG 2.22f 3.6 22 70.64 54.87 1204 62.36 5068 62.66 60.97 +.28 -9.9 Regenrn Q REGN 28 526.12 281.89 1003 369.59 3477 370.50 342.58 +24.60 -1.7sRegnxBio n Q RGNX 57 78.13 17.60 407 79.30 1723 79.75 70.75 +7.55 +138.5 RegHlthPr A RHE 4 1.14 .16 151 .26 912 .26 .21 +.03 +53.5 RegHlt pfA A RHEpA 2.72 100.7 22.90 2.10 3 2.70 9 3.15 2.70 +.01 -66.3 RegnlMgt N RM 15 37.21 21.47 47 35.21 158 36.13 34.59 +.19 +33.8 RegionsFn N RF .36 2.0 16 20.21 13.03 9842 17.59 40899 18.03 17.21 -.19 +1.8 Regions pfA N RFpA 1.59 6.2 25.89 25.23 28 25.82 119 25.86 25.52 +.29 +1.9 Regns pfB N RFpB 1.59 5.7 29.82 26.40 38 28.00 128 28.26 26.97 +.94 -1.5 Regis Cp N RGS 18.63 9.40 53 16.85 312 17.20 16.37 +.31 +9.7tRegulusTh Q RGLS 1.52 .61 6917 .35 7769 .75 .34 -.31 -66.3 ReinsGrp N RGA 2.00f 1.5 12 165.12 126.62 283 135.83 1433 136.48 131.72 +2.35 -12.9 ReinsGp42 N RZA 1.55 5.4 30.06 26.54 33 28.54 114 28.70 27.22 +1.24 +3.7 ReinsG56 n N RZB 1.44 5.5 29.86 25.33 23 26.33 107 26.45 25.70 +.64 -5.9sReis Inc Q REIS .76 3.3 22.80 15.95 16 23.25 31 23.35 21.06 +1.45 +12.6 RelStlAl N RS 2.00 2.3 19 97.41 68.46 323 88.32 1694 88.93 86.44 +.78 +2.9 ReliantBcp Q RBNC .32 1.1 29 29.99 21.90 28 29.72 58 29.88 28.01 +1.67 +15.9 Reliv In rs Q RELV 13.77 3.72 8 4.88 10 5.02 4.62 +.05 +2.3 RemarkHld Q MARK 15.10 2.12 366 3.93 1155 4.52 3.85 +.02 -59.6 RemaxHld N RMAX .80f 1.5 62 67.50 43.85 96 55.05 419 56.55 51.70 +2.60 +13.5 RenaisIPO N IPO .02e .1 31.67 24.59 3 30.31 22 30.75 29.45 +.55 +7.4 RenIntIPO N IPOS .24e 1.1 27.06 21.31 22.30 2 22.71 22.30 -.69 -8.5 RenaisRe N RNR 1.32 1.1 152.00 116.50 173 121.32 869 122.48 119.64 +1.00 -3.4 RenRe prE N RNRpE 1.34 5.5 25.98 23.45 35 24.50 142 24.72 24.33 -.07 -2.6 RenRe prC N RNRpC 1.52 6.0 26.05 25.05 2 25.44 28 25.48 25.26 -.03 -.3 Renasant Q RNST .80f 1.7 20 49.78 37.68 101 46.63 387 46.91 45.15 +1.11 +14.0 ReneSola rs N SOL 3.79 2.12 18 2.51 211 2.58 2.42 -.04 -5.6 RenewEn Q REGI 5 18.45 9.50 240 17.20 1571 18.00 17.05 -.65 +45.8 RenminTi rs Q ABAC 4.76 1.90 3 2.69 27 2.82 2.49 -.12 -8.8 RennFund A RCG 2.20 1.13 16 1.62 35 1.62 1.54 +.09 +7.7 Renren rs N RENN 3.19 .55 530 2.40 2283 2.55 2.27 -.07 +154.0 RentACt Q RCII .32 2.2 25 14.94 7.22 644 14.82 4912 14.89 14.70 +.10 +33.5sReplgn Q RGEN 70 48.52 29.56 347 48.95 927 49.23 46.16 +1.91 +34.9 RepBncp Q RBCAA .97 2.1 18 47.98 33.17 20 46.07 60 46.22 44.67 +.77 +21.2tRepFBcp Q FRBK 57 9.80 7.79 221 7.95 616 8.20 7.79 +.10 -5.9 RepubSvc N RSG 1.38 2.0 31 69.97 60.26 1094 68.83 4301 69.30 68.24 +.47 +1.8 resTORbi n Q TORC 21.10 7.55 144 8.93 486 9.73 8.80 -.22 -47.1 RschFrnt Q REFR 1.46 .60 345 .92 383 1.10 .79 +.10 -11.5 ResMed N RMD 1.40 1.3 52 108.29 71.29 467 106.82 2429 107.40 102.56 +3.24 +26.1 ResolEn rs N REN 38.64 23.64 486 33.55 2287 33.92 29.08 +2.35 +6.6 ResoluteF N RFP 12.15 4.10 170 10.35 669 10.45 9.90 -6.3 Resonant Q RESN 8.55 3.17 234 5.31 843 5.65 5.14 -.33 -28.9 ResConn Q RECN .48 2.8 27 17.95 12.05 60 17.10 367 17.35 16.60 +.20 +10.7 RestBrnds N QSR 1.80 3.0 19 68.89 53.09 1307 60.89 5253 61.30 59.53 +.59 -1.0 RestorRob n Q HAIR 11.95 2.61 210 3.25 588 3.79 3.13 -.22 -29.3 RetailOpp Q ROIC .78 4.0 57 20.78 16.18 801 19.50 3461 19.53 18.79 +.34 -2.3 RetailProp N RPAI .66 5.1 13 13.78 10.84 1138 13.06 5491 13.16 12.54 +.28 -2.8stRetailVal n N RVI 34.45 30.06 34.45 1196 34.45 30.06 +6.4 RetoEco n Q RETO 12.75 4.29 29 4.97 72 5.58 4.91 -.32 -29.5 RetractTc A RVP 1.48 .54 97 .76 241 .79 .74 +.02 +11.2 Retrophin Q RTRX 29.78 18.70 188 29.26 709 29.27 26.69 +2.00 +38.9 RevGp n N REVG .20 1.2 33.15 12.87 588 16.48 2811 17.11 16.00 -.53 -49.3 RevanceTh Q RVNC 37.45 22.05 170 29.25 770 29.50 26.85 +1.80 -18.2 RevenHo n Q RVEN 6.75 2.32 0 4.12 4 4.32 3.95 +.22 -11.1 Revlon N REV 27.90 15.60 88 17.45 308 18.20 17.15 -.10 -20.0 RevolutL rs Q RVLT 8.10 2.95 50 4.24 213 4.30 3.87 +.21 +28.9 ReWalkRob Q RWLK 2.00 .85 64 .98 225 .00 .95 -10.9 RexAmRes N REX 15 102.00 70.48 29 79.11 120 81.45 78.00 -1.86 -4.4tRexahnPh rs A RNN 3.19 1.35 52 1.43 353 1.45 1.35 +.02 -29.2 RexfordIR N REXR .64f 2.0 54 32.91 26.32 350 31.68 1685 31.81 30.83 +.29 +8.6 RexfdIn pfA N REXRpA 26.41 22.53 2 24.29 15 24.43 24.02 +.03 -5.5 RexfInR pfB N REXRpB 1.47 5.9 25.15 22.33 0 24.76 10 25.14 24.76 -.39 -.2 Rexnord N RXN 20 31.44 22.52 551 28.76 2391 29.24 28.43 -.30 +10.5 Rexnrd pfA N RXNpA 66.44 52.57 95 61.90 562 62.62 61.30 -.55 +5.8 RhythmP n Q RYTM 37.23 16.80 828 34.75 1915 36.38 30.96 +3.49 +19.6 RibbnCm n Q RBBN 8.36 4.97 172 7.38 1024 7.43 6.92 +.26 -4.5tRiceMidstr N RMP 1.22f 7.1 13 23.00 16.68 225 17.21 1057 17.33 16.68 +.19 -19.8sRiceBran Q RIBT 2.43 .90 810 2.66 1619 2.78 2.21 +.50 +79.7sRichrdElec Q RELL .24 2.5 9.80 5.31 2 9.77 28 9.80 9.54 +.03 +45.0 RigelPh Q RIGL 4.71 2.14 840 3.04 3748 3.14 2.76 +.21 -21.6tRigNet Q RNET 19.50 10.03 40 11.75 222 11.80 10.03 +1.45 -21.4 RiminiSt n Q RMNI 10.40 .25 42 7.07 183 7.70 6.34 +.52 -10.6 RingCentrl N RNG 81.20 34.10 927 74.95 3503 75.08 69.35 +4.60 +54.9 RingEngy A REI 17.35 11.58 470 13.31 1814 13.43 12.07 +.69 -4.2 RioTinto N RIO 2.27e 4.2 60.72 42.65 4816 54.65 13554 54.81 53.56 -.83 +3.2 RiotBlck Q RIOT 1.00p 46.20 3.08 1240 5.15 2525 6.88 5.04 -1.19 -81.9 RiseEdCy n Q REDU 24 18.60 9.50 228 14.75 344 14.79 13.92 +.63 -.3 RitchieBr N RBA .68 2.0 39 36.00 24.08 400 34.16 1340 34.71 33.65 +.04 +14.1 RiteAid N RAD 2 2.93 1.38 8512 1.74 41569 1.75 1.55 +.01 -11.7 RittrPh rs Q RTTR 7.50 1.83 177 2.38 270 2.60 2.30 -.19 -27.7 RivrnOpp n N RIV 1.68 8.0 21.63 19.10 19 20.97 100 21.10 20.50 +.36 +4.7 Riv/Doubl n N OPP 19.76 17.12 33 17.96 111 17.97 17.68 +.27 -2.3 RivrvwBcp Q RVSB .14f 1.6 19 9.75 6.50 20 8.87 77 8.94 8.31 +.43 +2.3 RoadrnTrn N RRTS 4 9.75 1.63 748 2.70 6780 3.48 2.10 +.61 -65.0 RobtHalf N RHI 1.12f 1.7 27 70.35 42.92 799 65.88 3370 66.05 64.30 +.78 +18.6 RocktPh n Q RCKT 24.28 3.40 258 19.17 879 20.30 18.25 -.46 +83.6 RockwlAut N ROK 3.68 2.2 25 210.72 155.81 1237 169.24 6600 170.61 164.00 +3.01 -13.8 RockColl N COL 1.32 1.0 21 139.63 104.91 626 135.36 3389 136.22 133.90 +.68 -.2 RockwllM Q RMTI 8.70 3.62 113 4.39 598 4.95 4.34 -.54 -24.6 RockyBr Q RCKY .48f 1.7 18 31.75 12.20 121 28.30 579 30.35 27.05 -1.70 +49.7 RkyMChoc Q RMCF .48 4.2 12 12.60 10.76 4 11.33 20 11.56 11.15 -.11 -3.8 RogCm gs N RCI 1.57 14 54.95 43.11 226 48.89 826 49.08 47.05 +1.43 -4.0 Rogers N ROG 33 184.00 105.60 78 116.69 318 116.97 110.10 +5.23 -27.9 Roku n Q ROKU 58.80 15.75 6231 46.70 29733 47.27 40.55 +4.08 -9.8sRollins s N ROL .56 1.0 67 54.25 39.90 342 53.94 1821 54.28 52.09 +1.36 +15.9 Roper N ROP 1.65 .6 29 292.97 226.81 257 276.18 1266 277.14 270.31 +.68 +6.6 Rosehill n Q ROSE 10.84 5.52 8 8.59 45 8.86 8.11 +.47 +9.3 RosettaStn N RST 16.85 8.71 173 16.32 487 16.44 15.95 +.29 +30.9 RossStrs s Q ROST .90 1.0 22 87.22 52.85 2059 86.32 6864 86.48 83.04 +1.57 +7.6 Rowan N RDC .40 2.6 27 17.33 9.02 1594 15.47 7243 16.16 14.77 -.75 -1.2 RBCda pfT N RYpT 1.69 31.75 27.94 2 30.85 8 31.74 28.95 +1.38 +3.0 RoyalBk g N RY 3.76 87.10 72.18 420 76.44 2171 76.56 74.37 +1.14 -6.4 RBScotlnd N RBS 8.74 6.36 602 6.71 2632 6.76 6.63 -.09 -12.2 RBSct prF N RBSpF 1.91 7.4 27.05 25.67 25.86 RBSct prS N RBSpS 1.65 6.4 27.63 25.35 57 25.92 157 25.97 25.61 +.24 +1.8 RylCarb N RCL 2.40 2.3 14 135.65 101.20 1633 104.74 7254 105.25 102.64 +1.14 -12.2 RoyDShllB N RDS/B 3.76 5.2 76.99 53.56 1061 72.74 5949 73.01 71.16 +.09 +6.5 RoyDShllA N RDS/A 3.76 5.4 73.86 52.44 1692 69.46 7435 69.83 67.97 +.23 +4.1sRoyGld Q RGLD 1.00 1.1 98.53 76.15 814 92.54 2612 98.53 91.74 -.05 +12.7 RoyceGVal N RGT .10e 11.73 9.51 6 10.53 53 10.61 10.43 +.02 -2.6 RoyceMC N RMT .63e 6.1 10.39 8.09 269 10.32 784 10.32 9.98 +.33 +9.3 Royce N RVT 1.22e 7.7 17.18 14.02 410 15.86 1695 15.92 15.58 +.06 -1.9 RubiconPrj N RUBI 5.35 1.48 234 2.89 1088 3.05 2.80 +.04 +54.5 Rubicon rs Q RBCN 9.41 6.71 11 7.90 29 7.93 7.79 +.01 -1.0 Rudolph N RTEC 20 34.55 21.10 124 30.35 500 30.40 29.20 +.75 +27.0 RmblOn B n Q RMBL 7.05 3.53 56 6.34 219 6.51 5.90 +.46 +22.0 RushEntA Q RUSHA 28 55.40 36.65 103 44.45 619 44.67 42.50 +1.07 -12.5 RushEntB Q RUSHB 35 52.76 35.30 4 45.36 17 45.41 42.90 +1.46 -5.9 RuthsHosp Q RUTH .44 1.6 27 29.00 17.95 69 28.30 424 28.60 27.75 +.25 +30.7 Ryanair Q RYAAY 1.55e 1.4 127.61 101.10 209 113.93 993 114.71 111.59 -.30 +9.3 Ryder N R 2.08f 2.8 18 90.26 65.65 288 73.23 1511 73.72 70.92 +1.37 -13.0 RyersonH N RYI 44 12.95 7.65 129 12.25 744 12.28 11.05 +1.10 +17.8 RymanHP N RHP 3.40 4.0 18 85.77 57.78 184 84.45 684 84.76 81.20 +1.30 +22.4S -:S&P Glbl N SPGI 2.00 1.0 30 208.98 145.72 589 206.37 3643 207.46 202.04 +2.48 +21.8 S&T Bcp Q STBA 1.00 2.2 19 46.44 33.92 47 44.87 262 45.00 43.05 +1.63 +12.7 S&WSeed Q SANW 4.40 2.90 5 3.15 74 3.40 3.15 -.10 -19.2 SAP SE N SAP 1.31e 1.1 121.95 99.20 864 117.13 3568 117.19 113.53 +1.47 +4.2 SB FinGp Q SBFG .32f 1.6 14 20.45 15.61 3 20.25 6 20.39 20.15 -.07 +9.5 SB FnGp pf Q SBFGP .65 3.2 21.10 14.93 20.13 6 20.22 19.15 +.30 +12.4 SB OneBc Q SBBX .30f 1.0 24 32.85 19.75 20 29.90 107 30.40 29.40 +.20 +11.4 SBA Com Q SBAC 177.67 133.27 786 165.46 2901 167.41 162.46 +.34 +1.3 SCANA N SCG .49m 1.2 10 68.35 33.61 938 40.63 5423 40.81 37.76 +2.11 +2.1 SCE TrV n N SCEpK 29.56 24.70 35 26.53 233 26.54 25.56 +1.08 +.4 SCE II prG N SCEpG 1.28 5.1 25.89 21.93 26 24.85 102 24.89 24.15 +.58 +2.8 SCE Tr pfH N SCEpH 1.44 5.2 29.06 25.05 18 27.74 48 27.88 26.99 +.79 +2.6 SCETr pfJ N SCEpJ 1.34 5.1 28.62 23.96 15 26.43 76 26.43 25.37 +1.13 +2.4 SCE Tr pfL N SCEpL 1.25 5.2 25.77 21.75 37 24.10 166 24.20 23.36 +.67 +.3 SEI Inv Q SEIC .60f .9 22 78.35 52.20 382 63.17 1790 63.99 61.62 +.65 -12.1 SelasLf rs Q SLS 19.41 3.17 125 3.47 428 3.76 3.21 +.05 -55.9 SG Blck n Q SGBX 7.00 3.70 31 5.24 55 5.26 5.03 +.04 -12.4 SGOCO rs Q SGOC 2.29 .90 4 1.14 90 1.17 1.05 -.01 +7.8 SI Fincl Q SIFI .24 1.6 16 16.45 13.75 16 15.15 39 15.15 14.90 +.40 +3.1 SIGA Tc n Q SIGA 7.54 5.61 133 6.37 640 6.45 5.77 +.43 +7.8 SJW N SJW 1.12a 1.7 24 69.29 47.57 67 67.29 398 67.72 66.01 +1.07 +5.4 SK Tlcm N SKM 28.97 22.66 458 22.92 1714 23.04 22.71 -.40 -17.9 SLGreen N SLG 3.25 3.2 30 107.88 89.46 377 102.71 2143 103.67 98.92 +2.18 +1.8 SL Grn pfI N SLGpI 1.63 6.3 26.50 24.94 9 25.85 42 25.89 25.34 +.61 +3.1 SLM Cp Q SLM 16 12.46 9.65 1097 11.62 6326 11.75 11.32 +.17 +2.8tSLM Cp pfB Q SLMBP 3.32e 4.7 74.65 65.20 5 70.31 13 71.75 62.47 -.69 +2.3 SM Energy N SM .10 .4 28.20 12.29 1916 26.82 6694 26.95 24.91 +1.13 +21.5 SmartGlb n Q SGH 7 56.69 14.81 447 31.23 2379 32.00 30.50 -.64 -7.3 SMTC hg Q SMTX 3.18 1.12 29 2.76 95 3.00 2.65 -.18 +46.0 SORL Q SORL 4 8.70 3.70 67 4.83 443 5.10 4.60 +.16 -28.1 SP Plus Q SP 22 41.70 29.60 96 38.00 301 38.00 36.65 +.80 +2.4 SPAR Gp h Q SGRP 3.75 .99 20 1.23 40 1.27 1.21 -.03 SpdrDJIA N DIA 3.98e 1.6 265.93 212.68 3546 244.60 15677 245.20 240.62 +1.87 -1.1 SpdrGold N GLD 129.52 114.80 2947 118.86 28819 119.33 117.40 +.21 -3.9 SpdrStxx50 N FEU 1.24e 3.6 38.51 32.90 6 34.13 39 34.16 33.08 +.70 -5.0 SpdrNoANR N NANR 37.79 30.22 16 36.55 104 36.59 35.82 +.14 +3.1 SpdrLwCbn N LOWC 1.69e 1.9 96.40 82.10 1 89.36 3 89.36 87.52 +.92 -.5 SpdrEuro50 N FEZ 1.18e 3.0 44.23 37.63 2499 39.32 13566 39.37 37.92 +.99 -3.4tSpd MsciCh N XINA 26.62 19.35 1 19.41 2 19.52 19.27 -.75 -18.9 S&PEAsia N GMF 1.81e 1.8 116.07 90.96 11 98.71 112 99.05 97.27 -.80 -5.6 Spdr UKS N QGBR 1.33e 2.5 56.39 50.42 1 53.18 4 53.39 52.31 +.15 -1.2 SpdrGermS N QDEU 1.17e 2.0 70.20 57.43 59.48 0 59.56 59.56 -9.2 SpdrJpnS N QJPN .85e 1.1 83.54 70.88 1 76.77 4 76.77 75.98 -.63 -2.4 SpdrCdaS N QCAN 1.61e 2.7 62.76 55.70 1 59.03 9 59.03 58.04 +1.04 -3.5 SpdrEuSmC N SMEZ 1.15e 1.9 69.46 56.58 3 60.20 15 60.20 58.48 +.90 -5.9 S&PChina N GXC 1.31e 1.3 123.91 88.72 53 103.68 204 104.06 101.46 -1.10 -3.3 SpdrWldQu N QWLD 1.30e 1.7 80.30 69.06 1 75.29 2 75.38 74.76 +.51 -.2 SpdrEMQu N QEMM 1.31e 2.2 69.92 57.19 24 59.51 42 59.69 58.06 +.18 -7.7 SpdrEafeSt N QEFA 1.62e 2.6 68.94 60.04 30 63.45 66 63.54 61.91 +.75 -2.4 SpdrGblDv N WDIV 3.11e 3.8 74.14 64.89 8 68.78 33 68.88 66.82 +1.40 -2.9 SpAcwiIMI N ACIM 1.50e 1.9 84.34 71.18 3 77.64 21 78.34 76.64 +.39 -1.5 SpdEMkt s N SPEM 42.47 33.10 368 35.37 1422 35.50 34.65 +.03 -7.3 SpdrEMDv N EDIV 1.68e 5.5 36.64 29.57 76 30.65 685 30.80 30.30 +.02 -6.7 SpdrGlbNR N GNR .93e 1.9 53.32 41.20 111 50.00 353 50.12 49.24 -.08 +1.9 Spd IntUt n N IPU Spd EMLA n N GML SpdrDJ RE N RWO 1.57e 3.2 49.41 43.96 76 48.87 512 48.91 47.42 +.76 tSpdrEMSmC N EWX 1.00e 2.1 55.81 46.32 33 46.95 172 47.13 46.32 -.50 -9.7 SpdrIntDiv N DWX 2.22e 5.7 42.92 37.88 74 39.06 297 39.11 37.94 +.75 -5.2 SpdMS xUS N CWI .79e 2.1 42.01 35.26 76 37.29 376 37.33 36.47 +.27 -4.4 SpdrSPGbl N GII 1.63e 3.2 53.74 47.61 23 50.44 99 50.44 48.82 +1.07 -2.6 SpdrIntRE N RWX 1.25e 3.2 42.54 37.13 596 39.63 1808 39.74 38.65 +.49 -2.1 SpdrIntlSC N GWX 3.63e 1.4 37.99 32.84 117 34.04 345 34.11 33.66 -.28 -4.1 SpdrWldxUS N SPDW .79e 2.6 33.84 28.84 244 30.56 1901 30.58 29.92 +.16 -3.6 SP Mid N MDY 2.94e .8 366.10 307.28 596 361.77 2739 362.45 352.06 +6.75 +4.7 S&P500ETF N SPY 4.13e 1.5 286.63 240.34 66317 275.42 228722 275.84 269.24 +4.14 +3.2 SpdrRRtn N RLY .44e 1.7 27.62 23.57 6 26.64 98 26.71 26.28 +.01 +.8 SpdrIncAll N INKM 1.08e 3.3 34.66 31.96 2 32.82 18 32.82 32.24 +.39 -2.4 SpdrGblAll N GAL 1.04e 2.6 40.37 35.27 3 38.00 40 38.04 37.38 +.24 -.7tSpdrSenLn N SRLN 1.96 4.2 47.69 46.74 269 46.96 2461 46.96 46.74 -.01 -.5 SpdrUShBd N ULST .16 .4 40.82 40.15 17 40.25 71 40.28 40.21 -.05 +.2 SpdrCreEq N SYE 1.63e 1.3 80.09 68.51 13 76.21 62 76.46 74.76 +.89 +2.2 SpdrDblTac N TOTL 1.17e 49.66 47.11 215 47.55 899 47.59 47.40 -2.2 SpdrValEq N SYV 4.21e 1.5 70.61 59.56 6 66.57 16 66.68 65.34 +.18 +.5 SpdrGroEq N SYG 1.85e .8 86.17 70.73 1 82.19 3 82.32 80.42 +1.54 +3.5 SpdrBiot s N XBI .44e .4 101.55 74.25 4875 100.25 12443 100.33 94.01 +5.06 +18.1 Spdr Div N SDY 3.80e 2.0 98.29 87.80 331 94.20 1344 94.43 92.03 +1.50 -.3 SpdrGbDow N DGT 1.52e 1.8 91.75 76.64 0 82.73 5 82.74 81.51 +.27 -3.2 SpdrHome N XHB .15e .4 47.20 37.17 1588 40.24 6322 40.49 39.11 +.69 -9.1 SpdrS&PBk N KBE .53e 1.1 52.00 39.61 1200 47.82 5984 48.00 46.79 +.66 +1.0 SpdrS&PCM N KCE .91e 1.6 62.51 47.93 3 58.16 15 58.34 57.50 +.13 +.4 SpdrS&PIn s N KIE 32.34 27.81 429 30.18 1393 30.30 29.59 +.38 -1.7 Spd LgCap s N SPLG 33.54 28.21 652 32.38 3464 32.42 31.68 +.50 +3.4 SpdrLCpG s N SPYG 36.36 29.33 905 35.80 7110 35.85 34.84 +.67 +8.5 SpdrLCapV s N SPYV 32.54 28.05 243 29.94 691 30.01 29.39 +.31 -2.4 Spd MidC s N SPMD 36.00 29.60 121 35.70 990 35.75 34.59 +.82 +7.0 SpdMCpG s N MDYG 56.05 46.42 103 55.03 1222 55.14 53.57 +1.02 SpdrMCpV s N MDYV 53.34 46.15 57 53.03 220 53.11 51.64 +1.00 SpdrNY Tch N XNTK .41e .4 98.30 71.73 11 95.33 81 95.45 92.76 +1.97 +13.7 SpdrSemi s N XSD .16e .2 78.02 60.17 115 74.89 404 74.98 71.37 +2.64 +7.3 SpdrSCp s N SLYG 65.54 51.69 245 65.35 1718 65.43 62.73 +2.15 SpdrSCpV s N SLYV 69.05 56.46 176 68.83 1712 68.99 66.23 +2.04 SpdrRs3K s N THRK 35.46 29.89 1177 34.56 3492 34.60 33.76 +.57 +4.1 SpdrWilRE N RWR 2.90e 3.0 95.73 81.59 80 95.29 423 95.46 92.12 +1.33 +1.7 SpdrShTTr N SPTS .27 .9 31.78 29.45 123 29.51 663 29.52 29.48 -.05 -1.2 SpFcStIn n N XITK 107.00 69.38 13 98.48 57 99.37 92.60 +2.93 +26.1 Spdr1500VT N VLU 4.85e 1.7 108.76 91.89 0 102.00 2 102.12 101.21 -.27 SpdrScored N CBND .99 3.2 32.69 30.78 3 30.95 4 31.02 30.87 -.03 -4.0 SpdrIntCBd N IBND .14e .4 36.87 32.96 27 34.07 409 34.17 33.51 +.25 -3.6 SpdrIGFlt N FLRN .20 .7 30.85 30.62 1735 30.69 6134 30.71 30.66 -.06 +.1 SpdrHYMu N HYMB 2.55 4.5 57.97 54.01 44 56.43 631 56.53 55.92 -.05 +1.4 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 16 www.sunnewspapers.net The Sun/Saturday, July 7, 2018

PAGE 64

SpdrWFPf N PSK 2.59e 5.9 45.42 41.81 139 43.80 1271 43.90 43.18 +.33 -.5 SpdrBarITB N BWZ .01e 33.49 30.94 61 31.51 1331 31.53 31.09 +.22 -1.9 SpdrBarcCv N CWB 3.55e 4.2 54.99 48.86 1053 53.77 5851 53.78 52.44 +.75 +6.3 SpdrLTBd s N SPLB 28.77 25.87 102 26.39 269 26.43 26.00 +.27 -7.8 SpdrITBd N SPIB .92 2.8 34.72 33.07 329 33.25 2116 33.28 33.12 -.04 -2.8 SpdrBarMBB N MBG .83 3.3 26.49 25.09 4 25.37 343 25.40 25.29 +.01 -2.5tSpdrEMBd N EBND 30.91 26.64 79 27.14 705 27.19 26.64 +.18 -8.6 SpdrShTHiY N SJNK 1.58 5.8 28.07 26.94 1593 27.29 4633 27.31 27.12 -1.0tSpdrLehHY N JNK 2.30 6.5 37.46 35.26 9996 35.56 47729 35.56 35.26 +.08 -3.2tSpdShTBd N SPSB .40e 1.2 30.74 30.08 392 30.13 4053 30.15 30.08 -.03 -1.0tSP IntTip N WIP .41e .3 60.27 53.78 21 54.75 206 54.79 53.78 +.51 -4.8 SPLIntTB s N BWX 29.72 27.23 1649 27.96 13961 28.02 27.61 +.21 -1.7 SpdrTrans s N XTN .25e .4 69.36 53.77 7 64.18 56 64.35 62.60 +1.06 -1.5sSpdrTelcm N XTL .68e .9 74.86 65.10 3 74.82 38 74.89 71.71 +2.53 +9.5 SpdrHCSv s N XHS .61e .1 72.77 56.18 2 71.22 30 71.24 68.64 +1.72 +15.7 SpdrHCEq s N XHE 3.22e .1 81.20 59.41 98 80.55 278 80.83 77.53 +2.33 +25.1 SpdrSf&Sv s N XSW .19e .2 85.47 61.66 5 84.37 41 84.37 81.25 +3.37 +21.5tSpdrMLCrs N CJNK 1.01e 3.9 27.04 25.22 12 25.46 50 25.56 25.22 +.15 -4.2 SpdrAerDf s N XAR 1.70e 1.1 91.75 70.55 46 87.88 258 88.19 86.21 +.75 +5.2 SpdAgBd n N SPAB 28.84 27.57 813 27.90 2357 27.92 27.79 +.01 -2.9 SpdrBarcTip N IPE 1.04e 1.7 57.26 54.59 43 55.59 178 55.61 55.31 +.06 -1.2 SprBl 1-3b rs N BIL 91.58 91.37 1051 91.48 4933 91.48 91.44 -.10 +.1 SpdLgTr s N SPTL 37.32 33.45 206 35.30 2326 35.34 34.90 +.27 -3.5 SpdrLehIntTr N ITE .74 1.3 60.59 57.94 21 58.65 164 58.69 58.53 -.04 -1.3 SpdrS&P RB N KRE .74e 1.2 66.04 49.31 3254 61.95 17089 62.13 60.51 +.95 +5.3 Spdr1500MT N MMTM 1.61e 1.3 123.99 101.69 1 120.69 5 120.75 118.35 +1.27 +5.2tSpdDorWrF Q DWFI 26.06 23.22 15 23.86 70 23.87 23.22 +.16 -5.6 SpdrRetl s N XRT .49e 1.0 51.04 37.72 5033 49.83 19779 49.91 47.90 +1.27 +10.3 SpdNuBMu s N TFI 49.42 47.52 173 48.04 845 48.08 47.89 +.06 -1.9 SpdrPhm s N XPH 3.00e .8 47.11 38.71 93 44.39 229 44.45 42.52 +1.38 +2.0 SpdrOGEx N XOP .73e 1.7 44.75 28.96 10250 43.41 45977 43.53 41.86 +.35 +16.8 SpNuBST rs N SHM 48.95 47.51 222 47.97 1666 48.01 47.91 -.02 +.1 SpdrGendr N SHE 75.63 66.66 10 73.48 29 73.61 71.73 +1.12 +3.7 SpdrOGEq N XES .49e 2.9 19.29 12.90 754 16.91 3790 17.00 16.34 -.05 -1.3 SpdR1KLVF N ONEV 76.79 68.57 1 73.96 4 73.96 72.55 +.85 +1.9 SpdrMetM N XME .24e .7 39.62 29.01 2243 36.25 7267 36.38 35.03 +.78 -.3 SpdrR1KMo N ONEO 77.42 68.69 7 73.85 36 74.03 72.37 +.87 +1.6 SpdrR1KYF N ONEY 75.25 65.47 0 70.89 7 70.89 69.89 +.03 +1.2 SpdSPXHiD N SPYD 38.74 34.60 259 37.82 612 37.89 36.86 +.53 +1.0 SpdrFosFFr N SPYX 69.64 58.40 2 66.63 14 66.68 65.30 +.81 +2.8 SpdrR1KLV N LGLV 5.40e 1.9 94.43 85.68 4 91.71 13 91.98 89.68 +1.54 +1.3 SpdrUsaSt N QUS .54e 82.07 69.37 6 78.94 49 80.00 77.08 +1.19 +2.2 Spd SP600 s N SLY 74.88 58.62 34 74.57 255 74.79 71.80 +2.27 SpdrSPXBbk N SPYB .41e 67.80 51.33 4 63.50 7 63.51 62.73 +.62 +1.8 SpdrSCap n N SPSM 33.40 28.11 340 33.21 3512 33.24 32.00 +.93 +5.4 Spdr1-10Tip N TIPX .08e .4 21.00 18.41 24 19.25 82 19.27 19.19 -.02 -.2 SpdrR2KLV N SMLV 2.16e 2.2 100.14 84.63 9 97.54 182 97.77 94.54 +2.29 +6.8 SPI Eng rs Q SPI 2.61 .33 368 .42 2328 .54 .38 +.03 -34.6 SPS Cmce Q SPSC 97 78.57 45.02 82 77.02 436 77.20 72.88 +3.54 +58.5 SPX Cp N SPXC 16 37.96 23.41 111 36.48 787 36.54 34.38 +1.43 +16.2 SPX Flow n N FLOW 42 54.92 31.10 106 44.19 484 44.58 42.60 +.42 -7.1 SRC Eng A SRCI 17 13.32 6.61 1460 11.40 7756 11.52 10.64 +.38 +33.6 SS&C Tch s Q SSNC .28 .5 34 55.25 36.48 823 54.19 4792 54.24 51.26 +2.29 +33.9 SSLJ.cm n Q SSLJ 5.75 3.12 61 3.82 271 4.18 3.59 -.04 +8.8 SSR Mng g Q SSRM 22 11.44 7.64 538 10.28 1675 10.38 9.65 +.41 +17.0 STMicro N STM .40 1.8 25 26.43 14.28 1885 22.35 8984 22.39 21.65 +.23 +2.3 SVB FnGp Q SIVB 25 329.65 159.44 408 295.42 1533 296.98 284.42 +6.66 +26.4 SabanCap n Q SCAC 10.20 9.84 1 10.10 219 10.11 10.09 +1.9 Saban un Q SCACU 11.20 10.25 10.70 1 10.70 10.70 +.06 +1.7 SABESP N SBS .39e 6.2 11.96 5.72 1255 6.26 3721 6.29 5.89 +.25 -40.1 SabnR N SBR 2.28m 4.9 22 50.00 37.00 18 46.90 39 47.30 46.06 -.20 +5.2 SabraHltc Q SBRA 1.78e 7.9 18 24.60 15.78 1235 22.66 5390 22.84 20.93 +.93 +20.7 SabreCorp Q SABR .56 2.2 31 26.78 17.30 2146 25.95 8138 26.04 24.41 +1.31 +26.6 SachemC n A SACH .42 10.4 5.02 3.30 17 4.05 67 4.16 3.91 -.05 +2.8sSAExplr rs Q SAEX 3.69 1.18 486 1.63 16707 3.69 1.50 +.02 -25.9 SafeBulk N SB .04 1.2 4.00 2.25 203 3.44 1379 3.53 3.29 +.04 +6.5 SafeBlk pfC N SBpC 2.00 8.3 24.26 18.80 4 23.99 15 24.00 23.73 +.09 +.4 SafeB pfD N SBpD 2.00 8.4 24.20 18.86 6 23.89 23 23.91 23.60 -.10 +1.5 SafegdSci N SFE 14.40 10.75 60 12.80 198 13.10 12.75 +14.3sSafeInco n N SAFE .60 3.0 20.17 15.57 35 19.81 258 20.17 18.89 +.84 +12.6 SaftyInsGr Q SAFT 3.20 3.7 22 89.15 67.50 25 87.30 87 88.20 84.40 +1.90 +8.6 SagaComm A SGA 1.20 3.1 4 46.80 36.10 6 38.60 19 39.00 37.64 +.10 -4.6 SageThera Q SAGE 195.97 59.57 264 160.15 1004 160.97 153.18 +3.62 -2.8 Saia Inc Q SAIA 39 87.05 51.05 169 80.90 676 82.00 78.75 +.05 +14.3 SailptTch n N SAIL 28.94 12.82 633 26.35 2454 26.57 23.76 +1.81 +81.7 StJoe N JOE 56 20.00 16.75 136 18.40 655 18.45 17.85 +.45 +1.9 SalemMda Q SALM .26 4.4 22 7.45 3.10 227 5.95 671 6.25 5.20 +.80 +32.2 Salesforce N CRM 142.12 85.12 4801 141.40 19859 141.73 135.30 +5.00 +38.3 SalMidMLP N SMM 1.30 12.8 12.24 8.53 41 10.13 345 10.16 9.88 +.17 -8.1 SalisbryBc Q SAL 1.12 2.5 17 51.80 34.65 1 45.20 8 48.44 44.16 +1.00 +1.2 SallyBty N SBH 10 21.36 14.05 1179 15.88 6883 15.95 15.06 -.15 -15.4 SJuanB N SJT .65e 11.0 13 10.54 5.66 140 5.94 685 6.09 5.66 +.15 -27.9 SanchezEn N SN 7.49 2.78 1936 4.67 7281 4.70 4.23 +.15 -12.1 SanchzM rs A SNMP 1.80 15.3 13.25 9.35 15 11.80 46 12.04 11.65 +6.3 SanderFm Q SAFM 1.28 1.2 9 176.43 96.80 337 108.28 1543 109.89 100.16 +3.13 -22.0 SandRidge N SD 21.90 13.02 168 17.79 881 17.99 17.31 +.05 -15.6 SandRMiss N SDT .22e 11.2 2 2.30 .73 101 2.00 423 2.03 1.90 +.02 +142.1 SandRMs2 N SDR .21e 11.7 1 2.00 .74 162 1.83 625 1.88 1.76 +.01 +115.0 SandRdgP N PER .50e 19.3 6 3.10 1.80 559 2.60 1215 2.65 2.55 +26.8 SandstG g A SAND 5.64 3.68 1026 4.67 3566 4.67 4.44 +.17 -6.4 SndySpr Q SASR 1.12f 2.6 19 43.87 36.41 289 42.49 748 42.68 40.79 +1.48 +8.9sSanfilp Q JBSS 2.00e 27 77.76 54.32 37 77.74 188 77.84 73.75 +3.29 +22.9 SangTher Q SGMO 27.50 8.00 1721 15.95 5341 16.25 14.00 +1.75 -2.7 Sanmina Q SANM 18 42.95 24.60 185 30.40 937 30.55 28.95 +1.10 -7.9 Sanofi N SNY 1.58e 3.7 50.65 37.43 3657 42.48 12930 42.61 39.71 +2.47 -1.2 Sanofi rt Q GCVRZ .54 .27 12 .49 122 .50 .47 -.01 +28.9 SantCUSA N SC .23e 5 20.46 12.65 1028 19.50 5554 19.62 18.59 +.41 +4.7 Santand pfC N SOVpC 1.83 7.0 26.57 25.10 25.90 1 25.98 25.90 -.06 +.9 Sapiens Q SPNS .20e 2.0 51 14.30 8.01 13 10.16 41 10.24 9.53 +.39 -11.8 SaratogaI N SAR 2.04f 7.4 5 28.30 19.62 42 27.48 170 27.68 26.10 -.21 +22.8 SaratIn23 n N SAB 1.69 6.5 26.79 25.34 1 25.90 12 25.90 25.75 +.13 +.4 SareptaTh Q SRPT 176.50 32.80 746 139.33 3610 139.60 131.58 +7.15 +150.4 Sasol N SSL 1.41e 3.8 38.75 26.92 135 37.41 714 37.51 35.46 +.87 +9.4 SaulCntr N BFS 2.08 3.7 18 65.43 46.71 24 56.12 114 57.01 52.28 +2.54 -9.1 SaulCtr pfC N BFSpC 1.72 6.9 25.98 23.79 1 24.99 4 25.05 24.94 +.42 -1.3stSaulCt pfD N BFSpD 23.30 22.83 2 23.11 21 23.30 22.83 -.2 Savara rs Q SVRA 17.19 5.07 180 12.25 641 12.68 11.15 +.93 -17.5 scPhrma n Q SCPH 18.17 5.21 30 5.74 206 5.97 5.59 +.08 -52.5 ScanSource Q SCSC 14 45.35 31.40 55 40.95 292 41.25 39.75 +.65 +14.4 Schlmbrg N SLB 2.00 3.0 42 80.35 61.02 4298 67.03 25894 67.25 65.01 -.5 Schmitt h Q SMIT 4.47 1.55 4 2.42 6 2.42 2.28 +.08 -11.7 SchndrNt n N SNDR .24 .9 30.52 20.18 471 27.65 5104 27.90 26.91 +.14 -3.2 Schnitzer Q SCHN .75 2.1 9 38.85 23.70 340 36.35 924 36.45 33.20 +2.65 +8.5 ScholRck n Q SRRK 27.02 14.00 59 15.11 268 17.65 14.13 -.49 -2.5sScholastc Q SCHL .60 1.3 46.59 33.51 102 46.74 375 46.89 44.00 +2.43 +16.5sSchulmn Q SHLM .82 1.8 45 45.10 25.00 231 44.40 937 45.10 44.20 -.10 +19.2 SchwUSMkt N SCHB .96e 1.4 69.07 58.11 357 67.09 2255 67.18 65.54 +1.10 +4.0 SchwUSLgC N SCHX .98e 1.5 68.43 57.39 939 66.01 4049 66.11 64.53 +1.02 +3.5 SchwLCGr N SCHG .63e .8 78.13 62.63 221 77.12 1861 77.23 75.08 +1.34 +9.1 SchwLCVal N SCHV 1.14e 2.1 58.00 49.82 288 53.81 1227 53.92 52.75 +.69 -1.6 SchwMCap N SCHM .59e 1.1 56.61 47.42 493 55.90 1653 55.94 54.44 +1.01 +4.9 SchUSSmC N SCHA .76e 1.0 76.47 61.64 349 75.60 4152 75.67 73.01 +2.03 +8.4 SchwEMkt N SCHE .49e 1.9 31.08 24.67 1991 25.97 6187 26.05 25.38 +.08 -7.1 Sch 1000 n N SCHK 28.14 24.88 56 27.20 248 27.22 26.60 +.42 +3.6 SchEMLgC N FNDE .39e 1.4 33.13 26.36 225 27.79 1384 27.87 27.22 +.11 -6.3 SchIntSmCo N FNDC .55e 1.6 38.22 32.31 143 34.65 567 34.72 34.24 -.22 -3.6 SchIntLgCo N FNDF .61e 2.0 32.54 27.81 286 29.89 1239 29.93 29.14 +.35 -1.7 SchUSSmCo N FNDA .36e .9 41.18 33.34 183 40.80 794 40.88 39.54 +.89 +7.7 SchUSLgCo N FNDX .54e 1.4 39.96 33.58 277 37.78 1088 37.85 37.04 +.44 +.9 SchUSBrd N FNDB .61e 1.6 39.71 33.37 29 37.76 112 37.86 37.01 +.38 +1.3 SchwUSDiv N SCHD 1.13e 2.3 54.60 44.75 435 49.85 2679 49.98 48.85 +.56 -2.6 SchwIntEq N SCHF .71e 2.1 36.35 31.46 1595 33.28 12917 33.32 32.55 +.23 -2.3 SchwAggBd N SCHZ 1.09 2.2 52.82 50.07 422 50.65 1346 50.65 50.47 +.01 -2.7 SchwREIT N SCHH .89e 2.1 42.54 36.27 666 42.42 3044 42.50 41.01 +.64 +1.9 SchIntUSTr N SCHR .86 1.6 54.67 51.57 169 52.27 1139 52.30 52.15 -.06 -2.0 SchSTUSTr N SCHO .35 .7 50.57 49.55 239 49.67 3178 49.69 49.62 -.07 -.7 SchUSTips N SCHP 56.10 54.02 307 55.04 1516 55.05 54.76 +.13 -.7 SchwIntSC N SCHC .59e 1.6 39.15 33.12 155 35.97 731 36.00 35.42 -.10 -1.8 Schwab N SCHW .40 .8 29 60.22 38.06 6634 50.65 25200 51.70 49.35 -.45 -1.4 Schwb pfC N SCHWpC 1.50 5.6 27.94 25.53 56 26.95 146 27.03 26.55 +.44 +.3 Schwb pfD N SCHWpD 27.90 25.49 44 26.80 195 26.89 26.25 +.57 -.7 SchwitMau N SWM 1.72 3.9 15 48.06 36.26 122 44.12 501 44.25 43.23 +.40 -2.7 SciApplic N SAIC 1.24 1.5 21 90.84 60.21 140 83.50 736 83.67 80.18 +2.57 +9.1 SciGames Q SGMS 62.80 24.05 717 48.70 3493 48.97 46.25 -.45 -5.1 ScorpioB19 N SLTB 1.88 7.4 25.80 24.30 2 25.52 6 25.55 25.41 +.04 +.3 ScorpBlk rs N SALT .08 1.1 8.85 6.48 432 7.30 1473 7.35 6.95 +.20 -1.4 ScorpioTk N STNG .04 1.4 4.18 1.85 1577 2.84 5241 2.91 2.76 +.03 -6.9 ScorpioT 20 N SBNA 1.69 6.8 25.03 23.40 1 24.80 18 24.90 24.40 -.05 -.2 ScorpT19 n N SBBC 26.51 24.62 25.64 3 25.64 25.50 +.09 +.8 Scotts N SMG 2.12 2.5 20 110.12 76.60 323 85.68 1096 86.14 82.71 +2.52 -19.9 ScrippsEW Q SSP .05p 45 20.35 10.69 208 13.94 1065 13.95 13.17 +.55 -10.8 Scynexis Q SCYX 2.50 1.05 627 1.77 1407 1.82 1.61 +.13 -23.7 Sea Ltd n N SE 17.19 10.06 5584 16.53 11075 16.65 14.34 +1.53 +24.0 SeaChange Q SEAC 4.03 2.40 44 3.32 198 3.43 3.21 -.10 -15.5 SbdCp A SEB 6.00 .2 14 4690.00 3747.00 0 3959.97 1 3999.97 3880.00 -2.77 -10.2 SeabGld g N SA 13.70 9.80 204 11.55 751 11.60 10.70 +.40 +2.2 SeacstBkg Q SBCF 25 33.51 20.58 292 32.13 959 32.43 31.40 +.55 +27.4 SeacorHld N CKH 59.00 33.35 169 55.77 591 57.03 54.90 -1.50 +20.7 SeacrMar N SMHI 25.00 11.66 44 23.15 160 24.00 22.65 +.06 +97.9stSeadrill n N SDRL 25.00 15.76 744 21.53 5825 25.00 15.76 +2.5 Seadrill N SDLP .40 10.3 4.20 2.60 290 3.89 1903 3.93 3.45 +.42 +6.3 SeagateT Q STX 2.52 4.3 15 62.70 30.60 1872 58.59 8262 58.82 55.34 +2.12 +40.0 SealAir N SEE .64 1.5 21 49.94 40.76 872 42.73 6653 42.97 41.96 +.28 -13.3 SeanrgM rs Q SHIP 1.66 .70 108 .95 819 .97 .82 +.08 -9.1 SearsHldgs Q SHLD 10.76 1.99 798 2.27 3281 2.50 2.25 -.10 -36.6 SearsH&O Q SHOS 3.95 1.38 14 2.10 84 2.25 2.10 -19.2sSeaspan N SSW .50 4.7 16 10.47 5.50 1184 10.66 3769 10.70 9.74 +.48 +57.9 Seaspn pfE N SSWpE 2.06 8.0 26.30 22.07 15 25.79 78 25.90 25.66 +.05 +3.9 Seaspan 19 N SSWN 1.59 6.2 26.01 25.08 314 25.52 330 25.64 25.52 -.1sSeaspn pfD N SSWpD 1.99 7.9 25.37 21.23 45 25.29 102 25.37 25.19 -.01 +2.7sSeaspn pfH N SSWpH 25.34 20.70 32 25.25 145 25.41 24.95 +.24 +6.8sSeaspn pfG N SSWpG 25.91 21.98 15 25.87 86 25.91 25.67 +.17 +6.5 Seaspan n N SSWA 24.99 23.15 16 24.90 49 24.90 24.71 +.10 +2.4 SeaSpine n Q SPNE 14.31 8.76 23 13.08 113 13.64 12.16 +.46 +29.2sSeattGen Q SGEN 69.71 45.31 599 69.67 3179 69.89 65.93 +3.28 +30.2 SeaWorld N SEAS 22.96 10.42 1582 22.37 5369 22.74 21.55 +.55 +64.8 SecndSight Q EYES 2.58 .90 231 1.77 611 1.79 1.63 +.11 -7.3 Secoo n Q SECO 14.75 6.61 89 8.97 717 9.23 8.11 +.89 -7.1 SecWkA A n Q SCWX 13.38 7.83 47 11.98 200 12.46 11.24 -.47 +35.1 SecNtl lf Q SNFCA .23t 3 6.24 4.05 3 5.35 20 5.50 5.20 +.15 +7.0 SelectBc lf Q SLCT 26 14.06 10.90 16 13.94 60 14.02 12.82 +.47 +10.3 SelEngS n N WTTR 21.96 11.22 473 14.94 1958 15.04 13.73 +.41 -18.1 SelIncREIT Q SIR 2.04 8.8 20 26.26 17.90 312 23.13 1051 23.24 22.03 +.66 -8.0 SelMedHld N SEM 13 19.78 14.80 312 18.85 1438 18.90 17.78 +.70 +6.8 SelectaB n Q SELB 24.02 7.95 212 12.68 1204 13.52 10.92 -.57 +29.3 SelectvIns Q SIGI .72 1.3 19 62.40 46.28 140 56.50 535 56.65 54.70 +1.50 -3.7 SelctIns 43 N SGZA 1.47 5.7 25.83 24.72 12 25.75 43 25.79 25.25 +.49 +2.3 SemGroup N SEMG 1.89 7.3 30.95 20.20 513 25.85 1706 26.05 24.65 +.45 -14.4 SemiMfg N SMI 18 9.14 4.49 281 6.06 1016 6.51 5.97 -.44 -29.2 SmLEDS rs Q LEDS 10.49 1.61 77 4.20 521 4.55 3.76 +.36 +12.6 SempraEn N SRE 3.58 3.0 22 122.98 100.49 1319 117.78 5315 118.18 114.63 +1.67 +10.2 Sempra pfA N SREpA 107.00 95.95 143 103.73 666 104.24 102.20 +.52 +4.6 Semtech Q SMTC 61 51.90 31.30 222 49.05 1325 49.20 46.55 +2.00 +43.4 SendGrid n N SEND 32.03 17.50 445 26.11 1887 27.22 24.87 -.41 +8.9 SenecaB Q SENEB 35.95 27.45 28.00 1 28.00 28.00 -.10 -17.6 SenecaA Q SENEA 36.60 26.45 24 29.45 129 29.80 26.60 +2.45 -4.2 SenesTc n Q SNES 6.12 .30 356 1.66 1357 1.74 1.52 +.03 +130.6 SenHous Q SNH 1.56 8.3 12 20.73 14.86 7390 18.74 12487 18.81 17.81 +.65 -2.1 SenHous 42 Q SNHNI 1.41 5.6 25.67 22.48 20 25.00 70 25.20 24.90 +.20 -1.1 SenHous 46 Q SNHNL 1.56 5.9 27.31 24.97 8 26.56 32 26.59 25.71 +.84 -1.1 Senmiao n Q AIHS 8.91 5.00 20 5.30 81 5.70 5.15 -.30 -6.2 Senomyx Q SNMX 1.71 .56 45 1.19 103 1.25 1.10 -.01 -8.5 Sensient N SXT 1.32 1.8 24 84.98 65.56 161 72.50 629 72.55 70.32 +.95 -.9 SensusHlt n Q SRTS 7.71 3.43 5 7.32 14 7.45 7.17 +.06 +41.9 SequansC N SQNS 3.95 1.44 125 2.10 338 2.17 2.05 +.06 +9.9 SeqentialB Q SQBG 4.08 1.36 88 2.01 610 2.04 1.78 +.04 +12.9 SeresTh n Q MCRB 17.42 6.65 205 9.21 518 9.23 8.15 +.61 -9.2 Seritage n N SRG 1.00 2.3 50.00 34.07 255 43.79 1213 43.80 42.05 +1.36 +8.2 Seritge pfA N SRGpA 1.75 7.4 24.52 20.02 16 23.50 36 23.66 23.34 +.14 -3.5 ServiceCp N SCI .68 1.9 24 40.28 32.90 649 36.49 3138 36.62 35.46 +.70 -2.2 ServiceMst N SERV 35 60.66 38.78 483 60.44 2637 60.58 58.82 +.97 +17.9 ServcNow N NOW 188.59 103.00 785 182.16 4989 183.28 170.39 +9.69 +39.7 SvcSource Q SREV 4.47 2.61 141 3.97 539 4.00 3.87 +.03 +28.5 ServiFst s Q SFBS .44 1.0 23 44.85 32.54 63 43.27 268 43.42 41.52 +1.54 +4.3 Servotr A SVT .16e 1.7 12.80 8.50 0 9.20 1 9.20 9.15 +.04 -17.4 SesenBio Q SESN 3.50 .62 616 1.94 2441 2.09 1.92 -.01 +139.2 SevStars h Q SSC 7.00 1.26 461 2.19 1571 2.25 1.77 +.31 -52.5 SevernBc Q SVBI .12 1.4 39 8.80 6.70 5 8.65 22 8.70 8.30 +19.2 ShakeShk n N SHAK 97 69.96 30.12 1209 64.26 4834 67.36 64.00 -1.92 +48.8 SharingE rs Q SEII 45 12.40 2.61 39 3.61 122 3.66 3.35 +.19 -52.4 Sharps Q SMED 5.73 3.46 13 3.76 51 3.88 3.55 +.07 -8.1 SharpSprg Q SHSP 9.50 3.07 40 8.84 445 8.95 8.63 +.10 +100.7 ShawCm g N SJR 1.18 23.44 18.50 382 20.70 1523 20.76 20.11 +.35 -9.3 ShellMidst N SHLX 1.39f 6.1 20 31.19 19.42 349 22.88 1569 22.94 21.92 +.70 -23.3 ShndTele s Q SHEN .26f .8 41.80 28.00 89 34.50 415 34.75 32.28 +1.80 +2.1 Sherwin N SHW 3.44f .8 31 435.15 326.68 410 413.58 1928 414.38 400.18 +6.01 +.9 ShiftPixy n Q PIXY 11.64 2.00 35 2.59 93 2.68 2.55 -.02 -10.1 Shiloh Q SHLO 38 12.69 6.45 50 8.69 321 8.98 8.50 -.01 +6.0 Shineco n Q TYHT 4.60 1.31 134 1.82 627 1.90 1.65 +.14 -20.9tShinhanFn N SHG 50.37 36.54 70 39.02 289 39.26 36.54 +.54 -15.9 ShipFin N SFL 1.40 9.6 15 15.98 12.80 780 14.65 2866 14.95 14.55 -.30 -5.5 Shire Q SHPG 1.05e .6 88 177.51 123.73 681 170.47 3859 171.31 165.71 +1.67 +9.9 ShoeCarnvl Q SCVL .32f 1.0 22 34.98 15.08 125 33.23 528 33.39 30.80 +.86 +24.2 Shopify n N SHOP 175.11 84.80 1075 156.81 3974 157.34 141.37 +10.92 +55.3 ShoreBcsh Q SHBI .32f 1.6 20 20.09 15.74 17 19.62 80 19.75 19.04 +.60 +17.5 ShotSpot n Q SSTI 41.67 9.33 171 39.63 399 40.64 35.74 +1.70 +182.1 Shutterfly Q SFLY 100.34 39.76 473 90.21 1556 92.03 88.95 +.18 +81.3 Shutterstk N SSTK 42 52.78 29.85 170 50.99 627 51.14 47.09 +3.53 +18.5 SibanyeG N SBGL .14r 6.0 6.50 2.25 2741 2.35 9551 2.49 2.31 -.07 -51.6 SiderurNac N SID 3.55 1.91 2719 2.05 7687 2.06 1.92 +.03 -16.3 SiebertFn Q SIEB .10a .8 21.61 3.60 71 12.73 205 13.56 10.25 +2.31 -5.7 SiennaBi n Q SNNA 29.25 13.37 24 17.68 347 17.99 15.09 +2.49 -2.6 Sientra Q SIEN 21.06 8.79 265 20.09 1092 20.66 19.26 +.58 +42.9 SierraBc Q BSRR .64 2.2 18 29.96 23.29 19 29.02 125 29.36 28.19 +.78 +9.3 SierraMt n A SMTS 3.00 2.13 80 2.55 281 2.71 2.54 -.14 +2.8 SierOnc g n Q SRRA 4.09 1.12 130 2.99 439 3.12 2.90 +.03 -19.8 SierraWr Q SWIR 15 31.40 15.10 150 16.05 566 16.25 15.60 +.05 -21.5 Sifco A SIF 7.95 5.00 5.15 1 5.15 5.10 -.27 -22.6 SifyTech Q SIFY .02e .9 2.10 .40 54 1.98 200 2.00 1.85 +.13 +93.4 SigmaDsg Q SIGM 7.00 5.50 88 6.13 319 6.15 6.10 +.03 -11.9 SigmaL hn Q SGLB 4.48 .89 105 .89 255 .94 .89 -.05 -58.6 Sigmatr Q SGMA 14 11.61 5.26 17 7.49 64 7.73 7.02 +.47 -26.0 SignatBk Q SBNY 24 161.92 116.68 361 128.52 1358 130.54 125.84 +.64 -6.4 SignatB wt Q SBNYW 110.47 93.85 110.08 +1.9 SignetJwlrs N SIG 1.24f 2.1 77.94 33.11 1677 59.00 7335 59.72 55.25 +3.25 +4.3 SilganHld s Q SLGN .40 1.5 16 32.43 26.26 213 27.14 1469 27.21 26.50 +.31 -7.7 SilcLtd Q SILC 1.00 2.6 18 77.95 32.00 21 39.00 159 39.46 37.86 +.54 -44.4 SilcnLab Q SLAB 96 110.70 66.35 287 104.15 780 104.60 97.50 +4.55 +18.0 SilicnMotn Q SIMO 1.20 2.4 19 56.51 40.33 690 51.04 1575 54.60 50.58 -1.85 -3.6 SilvrSun n Q SSNT .06e 5.22 2.90 1 4.07 21 4.09 3.56 -.08 -3.8 Silvrbow n N SBOW 34.76 19.89 15 29.78 61 29.82 28.11 +.90 +.2 Silvercrest Q SAMG .56 3.4 23 17.40 11.85 10 16.65 75 17.00 16.15 +.35 +3.7 SlvrcpMt n A SVM .02 55 3.43 2.12 217 2.74 922 2.76 2.61 +.07 +4.6 SimmnsFst s Q SFNC .60 2.0 19 33.45 24.98 268 30.40 1183 30.53 29.37 +.50 +6.5sSimonProp N SPG 7.80 4.5 23 173.26 145.78 1099 172.99 4114 173.45 167.17 +2.80 +.7 Simon pfJ N SPGpJ 4.19 5.8 77.98 66.50 71.98 2 72.40 70.90 +.87 +.7 SimplyGd n Q SMPL 16.01 10.93 538 15.15 3300 15.35 14.40 +.71 +6.2 SimpsnM N SSD .88f 1.4 34 67.32 41.79 101 64.39 743 64.77 61.86 +2.42 +12.2 Simulations Q SLP .24 1.1 47 23.90 12.05 61 21.90 192 22.40 21.56 -.35 +36.0 Sina Q SINA 43 124.60 79.69 626 84.30 2871 85.29 81.92 -.39 -16.0 Sinclair Q SBGI .72 2.2 13 40.15 26.50 930 33.05 4324 33.15 31.30 +.90 -12.7 SinoGlobl Q SINO 3.84 1.04 22 1.24 74 1.24 1.14 +.05 -51.6 SinopcShg N SHI 74.09 52.82 51 58.77 169 60.81 58.49 -1.21 +3.1 Sinovac h Q SVA 8.75 6.50 41 7.58 216 8.01 7.38 +.12 -3.8 SiriusXM Q SIRI .04 .6 39 7.70 5.17 9529 7.00 44644 7.00 6.72 +.23 +30.6 Siteone n N SITE 77 95.49 48.19 377 83.41 1832 85.20 79.50 -.56 +8.7 SitoMobl rs Q SITO 8.60 2.31 118 2.43 392 2.54 2.35 -.16 -63.8 SixFlags N SIX 3.12 4.3 23 73.38 51.25 539 71.77 2228 71.84 69.21 +1.72 +7.8 Skechers s N SKX 16 43.08 23.90 1673 31.00 7246 31.13 29.52 +.99 -18.1 SkySolar Q SKYS 2.43 .82 13 1.03 45 1.25 1.03 -.14 -31.0 SkyWest Q SKYW .40 .7 15 60.65 31.75 178 53.75 711 53.88 51.31 +1.85 +1.2 SkywksSol Q SWKS 1.28 1.3 21 117.65 86.13 1289 100.13 6644 100.45 95.05 +3.48 +5.5 SleepNmbr Q SNBR 22 40.72 27.44 410 31.03 1717 31.36 28.61 +2.01 -17.5 Smart&Fnl N SFS 22 10.00 4.45 212 5.70 1463 6.25 5.45 +.15 -33.3 SmartFn rs Q SMBK 25 27.50 20.50 20 26.97 100 27.00 25.37 +1.21 +24.3 SmartSnd n Q SND 11.06 4.81 411 5.46 2090 5.57 5.03 +.15 -37.0 Smartsh n N SMAR 32.79 18.06 418 24.04 1356 25.94 23.70 -1.93 +23.3 Smith&N N SNN .61e 1.7 63 40.41 33.72 348 35.71 2512 36.06 35.30 -1.82 +2.0 SmithAO s N AOS .72 1.2 33 68.39 53.23 799 59.87 5259 60.17 58.06 +.72 -2.3 SmthM hrs Q SMSI 3.41 .88 331 2.50 1078 2.73 2.20 +.21 -12.0 Smucker N SJM 3.12 2.8 15 133.38 96.13 936 111.74 4128 112.52 104.64 +4.26 -10.1 SnapInc A n N SNAP 21.22 10.50 14923 13.53 48365 13.67 12.85 +.44 -7.4 SnapOn N SNA 3.28 2.0 16 185.47 140.83 340 163.36 1951 164.07 157.50 +2.64 -6.3 SocCapH n N IPOA 10.85 9.85 59 10.00 216 10.04 9.99 -.05 -.9 SocCapH un N IPOA/U 11.58 10.02 4 10.57 45 11.03 10.45 -.40 -.3 SocilRltyA n Q SRAX 7.95 1.11 60 4.85 233 5.07 4.50 +.28 -14.2 SocQ&M N SQM .99e 2.0 64.20 32.91 549 48.47 2575 48.75 46.68 +.42 -18.4 SocketM n Q SCKT 4.59 2.31 3 2.44 22 2.50 2.40 -.01 -31.8 SodaStrm Q SODA 31 98.26 49.73 84 87.33 402 87.39 83.82 +2.03 +24.2 Sogou n N SOGO 15.50 7.91 2181 10.76 11386 11.22 10.10 -.67 -7.0tSol-Gel n Q SLGL 12.23 6.61 6 7.00 51 8.02 6.61 -.72 -34.6 Sol-Wind n N SLWD SolarCap Q SLRC 1.64 7.9 12 22.55 19.70 86 20.79 285 21.03 20.36 +.35 +2.9 SolarSCap Q SUNS 1.41 8.4 14 18.40 16.10 41 16.82 100 16.93 16.33 +.51 -5.3 SolarEdg n Q SEDG 26 70.74 19.06 1049 53.65 3723 54.00 46.55 +5.80 +42.9 SolarOilf n N SOI 23.98 11.04 374 14.04 1575 14.22 13.56 -.25 -34.4 SolenoTh rs Q SLNO 3.75 1.32 68 2.90 258 2.94 2.32 +.56 +60.8 SolidBio n Q SLDB 54.84 6.83 294 42.26 792 43.63 35.69 +6.63 +86.8 Soligenix n Q SNGX 3.70 .91 320 1.05 1541 1.13 .95 +.08 -52.7 Solitario A XPL .88 .37 41 .44 361 .46 .40 +.00 -27.9 SonicAut N SAH .24 1.1 11 23.60 15.95 138 21.20 733 21.50 20.20 +.60 +14.9sSonicCorp Q SONC .64 1.8 23 36.15 22.11 715 36.07 2487 36.49 34.10 +1.65 +31.3 SonicFdry Q SOFO 4.13 2.01 3 2.26 46 2.32 2.06 -.01 -24.9 SonocoP N SON 1.56 2.9 27 55.77 46.55 321 52.99 1627 53.20 51.99 +.49 -.3 SonomaPh Q SNOA 7.19 2.35 28 2.51 83 2.69 2.40 +.03 -53.9 SonyCp N SNE 53.91 36.25 450 49.58 3222 51.36 48.51 -1.68 +10.3 Sophiris Q SPHS 4.05 1.80 285 2.95 1216 2.99 2.63 +.14 +30.0 SorrentoTh Q SRNE 34 10.65 1.50 1129 6.80 6893 7.30 6.30 -.40 +78.9 Sothebys N BID .40 .7 18 60.16 42.78 207 56.22 967 56.72 53.19 +1.88 +9.0sSotherlyH Q SOHO .48f 6.7 7.14 5.78 32 7.14 141 7.15 6.93 +.16 +10.7 SothrlyH pf Q SOHOB 2.00 7.8 27.32 24.75 0 25.50 9 25.52 25.10 +.20 -.5 SthrlyH pf C Q SOHOO 1.97 7.8 25.98 24.50 1 25.31 9 25.34 25.25 +.03 -.2 SouMoBc s Q SMBC .44 1.1 18 41.49 30.48 7 39.91 35 39.95 38.92 +.89 +6.2 SoundFin Q SFBC .56f 1.4 23 39.00 29.70 1 39.00 9 39.00 38.25 +.35 +14.6 SourcC N SOR 1.00 2.5 42.97 38.61 6 39.93 35 39.97 39.42 +.18 -2.0 SoJerInd s N SJI 1.12 3.2 31 36.41 25.96 575 35.27 2466 35.44 33.44 +1.80 +12.9 SouthState Q SSB 1.36f 1.5 25 94.50 78.60 75 88.40 409 88.75 85.85 +2.15 +1.4 SthcrssEn N SXE 3.19 1.40 202 1.52 468 1.56 1.50 -.03 -10.1 SCEd pfB A SCEpB 1.02 4.8 25.00 20.36 0 21.46 1 21.50 21.33 +.36 -6.7 SCEd pfC A SCEpC 1.06 4.7 25.25 20.30 0 22.57 1 22.57 21.67 -.22 -4.9 SCEd pfD A SCEpD 1.08 4.7 26.43 20.92 1 22.94 6 22.94 21.83 +.54 -4.8 SCEd pfE A SCEpE 1.20 5.0 27.56 22.73 1 24.00 3 24.22 23.80 -.14 -5.6 SouthnCo N SO 2.40f 5.0 53 53.51 42.38 3550 47.76 15800 47.85 46.37 +1.45 -.7 SouthCo 75 N SOJA 1.56 5.8 27.52 25.60 25 26.70 128 26.74 26.35 +.40 -1.1 SouthCo ef N SOJB 26.25 23.71 30 25.23 191 25.30 24.94 +.18 -1.8 SouthCo77 n N SOJC 1.31 5.3 25.78 23.25 39 24.77 252 24.79 24.55 +.17 -2.7 SthnCopper N SCCO .23e .5 39 58.09 34.51 1191 45.79 4398 46.37 44.39 -1.08 -3.5 SthnFstBsh Q SFST 21 48.75 33.25 8 46.80 43 47.15 43.85 +2.60 +13.5 SoNatBcVa Q SONA .32 1.8 34 18.24 15.11 43 17.88 150 18.00 17.69 +.04 +11.5 SsdeBTX Q SBSI 1.20f 3.5 18 37.57 31.20 94 34.36 390 34.54 33.55 +.68 +2.0 SwstAirl N LUV .64f 1.2 9 66.99 49.76 5788 52.74 18146 53.04 50.50 +1.86 -19.4 SwtGas N SWX 2.08 2.6 25 86.87 62.54 374 79.99 1306 80.32 75.72 +3.72 -.6 SwGA Fn A SGB .48f 2.2 16 26.04 18.50 2 21.83 5 22.72 21.83 -.87 -9.0 SwstnEngy N SWN 7 6.72 3.42 11386 5.48 52455 5.49 5.15 +.18 -1.8 SparkEn s Q SPKE .72 7.2 21.40 8.60 51 10.05 361 10.60 9.75 +.30 -19.0 SparkEn pf Q SPKEP 2.19 9.2 27.49 21.90 6 23.72 31 23.84 23.05 +.61 -10.9 SprkNtSE wi A LOV 15.40 10.15 16 10.65 87 10.96 10.20 -.11 -15.8 SparkTh n Q ONCE 94.00 41.06 514 92.39 1538 93.46 81.27 +9.63 +79.7 SpartnMot Q SPAR .10 .7 27 19.45 8.50 121 15.35 915 15.40 14.80 +.25 -2.5 SprtnNash Q SPTN .72 2.7 28.17 16.32 172 26.49 556 26.50 25.16 +.97 -.7 Sparton N SPA 22 23.46 16.35 38 19.66 189 19.77 18.81 +.67 -14.7 SpdFosFr n N EFAX 77.82 67.00 3 69.79 4 69.86 68.29 +.69 -4.2 SpdDbShDu N STOT 49.99 47.00 6 48.74 53 48.91 48.68 -.05 -1.3 SpdEmFos N EEMX 76.80 61.39 1 63.89 2 63.89 62.89 +1.61 -8.5 SpdDbEMk N EMTL 52.27 48.10 4 48.41 12 48.48 48.24 +.08 -3.9 SpecOpps N SPE 1.19e 2.3 16.20 14.48 7 14.98 91 15.04 14.69 -.04 +.7 SpcOpp pfB N SPEpB .88 3.4 26.54 24.48 1 25.63 1 25.63 25.50 +.13 -.9 SpectraEP N SEP 3.01f 8.5 10 46.47 29.89 430 35.54 2303 35.99 34.53 +.12 -10.1 SpectrmB N SPB 1.68 1.9 16 126.69 60.13 193 86.86 1185 87.00 80.41 +5.24 -22.7 SpectPh Q SPPI 23.50 7.12 1164 22.14 4313 22.20 20.47 +1.18 +16.8 SpeedM N TRK .60 3.3 19 23.47 16.46 31 18.00 90 18.04 17.11 +.64 -4.6 SperoTh n Q SPRO 19.00 9.66 32 16.89 170 17.98 14.56 +2.22 +43.7 Sphr3D grs Q ANY 6.60 .32 163 .43 687 .48 .40 -.03 -82.6 Spherix rs Q SPEX 3.85 .96 37 1.01 182 1.07 1.00 -.05 -27.9 SpF LgCap n N FMDG 33.20 26.89 28.68 1 28.71 28.53 -.11 +2.4 SpinMedT n N FFIU 25.15 24.17 24.35 0 24.35 24.35 +.12 -1.9 Spire N SR 2.25 3.0 21 82.85 60.09 120 74.35 917 74.60 70.45 +3.70 -1.1 SpiritAero N SPR .48f .6 19 105.20 58.00 1149 84.82 3167 87.23 84.14 -1.09 -2.8 SpiritAir N SAVE 16 48.81 30.32 972 37.66 5528 37.83 35.66 +1.31 -16.0sSpirMTA n N SMTA 10.67 8.90 197 10.94 716 10.96 10.12 +.64 +20.0 SpiritRltC N SRC .72 8.6 13 8.46 6.47 8770 8.35 24715 8.35 7.94 +.32 +8.6 SpiritR pfA N SRCpA 1.50 6.3 26.40 20.25 13 23.68 75 23.68 23.20 +.43 -4.7 SpirtTex n Q STXB 22.55 20.04 15 20.44 68 20.65 20.28 -.16 -6.5 Splunk Q SPLK 121.64 55.97 1057 101.38 5052 103.09 97.02 +2.27 +22.4 SpokHldgs Q SPOK .50 3.2 35 18.85 13.75 78 15.60 255 15.70 14.75 +.55 -.3 SportsWhs Q SPWH 11 6.99 3.40 294 5.16 891 5.17 4.91 +.04 -21.9 Spotify n N SPOT 182.45 135.51 1093 175.70 4072 177.30 162.03 +7.46 +17.9 SpragueRs N SRLP 2.61 10.3 14 29.00 21.80 32 25.35 110 25.75 25.15 -.05 +4.8 SprBkPh n Q SBPH 18.93 10.81 74 12.00 203 12.90 11.19 +.15 -10.7 Sprint N S 3 8.92 4.81 10914 5.63 33281 5.63 5.37 +.19 -4.4 SprottSilv N PSLV 6.85 5.77 169 5.85 1644 5.90 5.77 -.02 -7.7 SprottFoc Q FUND .75e 9.5 8.39 7.20 160 7.85 364 7.88 7.70 +.03 -.9 SprottGold N PHYS 11.15 9.83 311 10.19 2132 10.31 10.05 +.01 -3.8 SprottPPP N SPPP 9.91 7.81 18 8.17 80 8.19 8.02 -.08 -12.5 Sprouts Q SFM 24 28.29 17.55 1109 22.87 5746 23.22 21.53 +.80 -6.1 Square n N SQ 69.40 22.66 10437 66.44 28285 66.52 60.26 +4.80 +91.6 StaarSur Q STAA 34.00 9.85 191 32.35 794 32.80 30.41 +1.35 +108.7 Staff360 rs Q STAF 5.70 1.14 15 1.37 175 1.64 1.35 +.02 -56.5 STAG Indl N STAG 1.39 5.0 38 28.95 22.42 334 27.83 1976 27.90 26.68 +.60 +1.8 STAG pfC N STAGpC 27.19 24.76 3 25.91 10 25.91 25.67 +.29 -1.0 StageStrs N SSI .20 8.6 3.25 1.45 67 2.32 239 2.42 2.26 -.09 +38.1 Stamps.cm Q STMP 31 285.75 140.45 167 269.40 689 270.80 246.51 +16.35 +43.3 SP Matls N XLB .98e 1.7 64.17 53.41 4531 58.45 21162 58.62 57.35 +.38 -3.4 SP HlthC N XLV 1.01e 1.2 91.79 77.82 9817 86.01 29664 86.16 82.72 +2.55 +4.0 SP CnSt N XLP 1.28e 2.5 58.95 48.76 12254 52.22 44946 52.43 50.90 +.69 -8.2 SP Consum N XLY 1.12e 1.0 112.62 87.89 5185 110.30 18782 110.46 108.22 +1.00 +11.8 SP Engy N XLE 2.04e 2.7 79.42 61.80 9288 75.67 43860 76.46 74.41 -.27 +4.7 SPDR Fncl N XLF .46e 1.7 30.33 23.79 41245 26.67 178815 26.87 26.35 +.08 -4.4 SP Inds N XLI 1.12e 1.6 80.96 66.95 9758 72.16 39400 72.40 70.89 +.53 -4.6 SP Tech N XLK .78e 1.1 72.43 54.25 12802 71.06 45356 71.17 68.77 +1.59 +11.1 SpdrRESel N XLRE 34.02 29.17 2441 33.28 14337 33.35 32.16 +.57 +1.0 SP Util N XLU 1.55e 2.9 57.23 47.37 12396 53.17 49704 53.29 51.75 +1.21 +.9 Std AVB n Q STND 31.60 30.05 0 30.61 5 30.61 30.11 +.35 -1.4 StdMotor N SMP .84 1.7 29 54.73 40.56 43 50.38 220 50.75 47.81 +2.04 +12.2 Standex N SXI .72 .7 22 110.00 89.40 25 104.40 90 104.65 101.35 +2.20 +2.5tStanBlkDk N SWK 2.52 1.9 19 176.62 130.56 730 133.14 3862 134.14 130.56 +.33 -21.5sStanB&D 52 N SWJ 1.44 5.5 26.00 24.88 44 25.99 177 26.10 25.38 +.56 +3.1 StanBlD un N SWP 128.00 104.37 3 106.75 48 106.85 104.46 +1.97 -13.0 Stantec g N STN .55f 17 29.25 24.05 7 25.95 57 26.08 25.35 +.30 -7.2 StarBulk rs Q SBLK 14.60 8.62 300 13.31 1724 13.48 12.58 +.45 +18.2 StrBlk22 n Q SBLKZ 2.08 8.1 26.00 23.58 25.60 3 25.88 25.60 -.03 +1.1 StarGas N SGU .47f 4.8 15 11.35 8.74 11 9.71 71 9.83 9.54 -.09 -9.7 StarsGp g Q TSG 38.95 15.85 504 36.35 2366 37.50 35.45 +.05 +56.0 Starbucks s Q SBUX 1.44f 2.9 22 61.94 47.37 10574 48.98 38014 49.30 48.40 +.13 -14.7 Starret N SCX .40 6.2 21 9.40 5.80 10 6.50 15 6.61 6.36 +.10 -24.4 Startek N SRT 46 14.78 6.11 81 6.50 325 6.67 6.29 +.21 -34.8 StarwdPT N STWD 1.92 8.6 12 22.67 19.47 1879 22.32 9212 22.36 21.54 +.61 +4.5 StatAutF Q STFC .40 1.3 34.31 22.11 26 30.37 153 30.84 29.71 +.46 +4.3 StateBkFn Q STBZ .80 2.4 21 35.99 25.41 116 33.26 564 33.48 32.92 -.14 +11.5 StateStr N STT 1.68 1.8 16 114.27 89.25 1514 92.75 5768 94.65 91.67 -.34 -5.0 StateSt pfC N STTpC 25.55 24.01 22 25.49 133 25.51 25.20 +.24 +1.2 StateSt pfD N STTpD 28.96 26.00 61 27.61 227 27.93 26.84 +.67 +.5 StaStCp pfG N STTpG 28.45 25.50 35 26.53 160 26.58 26.03 +.41 -2.2 StateSt pfE N STTpE 27.16 25.47 48 26.65 165 26.72 26.07 +.55 +.7 SteadyM n Q STDY 11 6.80 2.60 99 4.68 1506 4.68 4.50 +.18 +26.4 StealthGas Q GASS 17 4.70 2.90 81 4.01 143 4.18 3.86 +.04 -8.0 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 17 www.sunnewspapers.net The Sun/Saturday, July 7, 2018

PAGE 65

SteelCon Q STCN 2.90 1.46 26 2.05 59 2.17 2.02 -.11 -17.7 StlDynam Q STLD .75 1.6 18 52.10 32.20 1376 46.39 5537 46.78 45.09 +.44 +7.6tSteelPtrs N SPLP .38p 8 20.70 16.65 12 16.55 33 16.85 16.51 -.30 -15.3 SteelPr pfA N SPLPpA 22.70 19.75 18 20.36 47 20.57 20.11 +.05 -3.8 Steelcse N SCS .54f 3.8 15.90 12.50 346 14.25 1675 14.25 13.10 +.75 -6.3 SteinMart s Q SMRT .30 14.3 4.04 .48 439 2.10 2042 2.43 2.07 -.35 +81.0 StellrAcq n Q STLR 10.49 10.00 10.40 1 10.40 10.38 +.02 +1.9 StellAcq wt Q STLRW .48 .21 .39 +25.8 StellusCap N SCM 1.36 10.5 11 14.29 11.07 76 12.94 280 13.18 12.76 +.16 -1.5tStellCap22 N SCA 1.44 5.8 25.39 24.78 4 24.94 31 25.23 24.78 -.16 -1.5 StemlineTh Q STML 20.55 7.30 205 17.30 660 17.55 15.75 +1.25 +10.9 Stepan N SCL .82 1.0 20 92.97 68.09 71 79.64 312 79.91 76.91 +1.63 +.8 Stericycle Q SRCL 83.25 56.64 671 65.96 2801 66.27 63.09 +.67 -3.0 Stericyc pf Q SRCLP 5.25 10.6 68.36 43.93 9 49.58 29 49.75 48.38 +.44 -6.4sSteris plc N STE 1.24 1.1 27 107.97 80.74 337 108.62 1320 108.70 104.79 +3.61 +24.2 SterlingBc N STL .28 1.2 14 26.50 21.00 1413 24.10 5101 24.30 23.31 +.60 -2.0 SterlBc pfA N STLpA 26.74 25.65 5 26.24 35 26.24 25.90 +.30 -.3 SterlBcp n Q SBT .04 .3 14.98 12.00 18 13.80 131 13.91 13.27 +.44 +8.7 SterlCons Q STRL 23 18.90 9.42 67 13.44 617 13.48 12.60 +.41 -17.4 SMadden Q SHOO .80 24 55.50 37.25 314 53.75 1179 55.05 51.81 +.65 +15.1 Stewrdshp Q SSFN .12 1.1 14 12.75 8.50 0 11.19 9 11.65 11.00 -.46 +9.2 StewInfo N STC 1.20 2.7 30 47.37 34.48 76 43.90 274 43.93 42.91 +.83 +3.8 StifelFin N SF .48f .9 16 68.76 44.44 298 52.55 1321 52.88 51.39 +.30 -11.8 Stifel pfA N SFpA 1.56 5.9 27.73 24.50 12 26.23 41 26.31 25.96 +.24 -3.1 Stif 47 ef N SFB 26.20 23.25 9 24.70 50 24.87 24.44 +.38 -.9sStitchFix n Q SFIX 30.82 14.48 6114 32.41 13085 32.42 26.33 +4.97 +25.5 StockYBc s Q SYBT .92 2.4 19 41.90 31.90 26 39.00 145 39.50 38.15 +.85 +3.4 StoneHEM N EDF 2.16 15.9 17.31 12.80 84 13.57 381 13.64 13.07 +.40 -14.7tStonHEmM N EDI 1.81 14.0 16.45 12.63 60 12.93 242 13.02 12.63 +.02 -17.0 StoneCastle Q BANX 1.52 6.7 17 24.92 20.00 10 22.78 54 23.00 22.71 -.11 +13.2 StoneMor N STON 1.32 23.2 9.62 4.61 86 5.70 409 6.00 5.52 -.33 -13.1 Stonerdg N SRI 25 37.69 14.72 161 35.71 1304 36.36 34.56 +.57 +56.2sStoreCap N STOR 1.24 4.4 23 27.80 21.59 1059 27.96 4692 28.05 26.83 +.56 +7.4 StrataS rs Q SSKN 2.81 1.06 248 1.81 700 2.05 1.80 -.24 +47.2 Stratasys Q SSYS 25.35 17.17 526 20.61 1915 20.72 18.81 +1.47 +3.3 Strat D35 N GJP .74 3.2 23.69 21.85 23.21 1 23.21 23.20 +.41 +1.2 StratGS33 N GJS .32 1.5 21.52 19.16 20.96 0 20.96 20.96 -.14 +3.5 StratNWS95 N GJV 1.75 6.8 26.72 25.05 1 25.72 10 25.75 25.40 +.08 -.6 StratPG34 N GJR .27 1.2 23.46 20.93 0 21.90 1 22.90 21.90 -1.00 -.6 StratUSM N GJH .64 6.7 10.35 9.37 0 9.58 0 9.58 9.52 +.05 -4.7 StratWMT N GJO .22 .9 23.36 21.72 1 22.95 1 23.00 22.91 -.04 +3.1tStrattec Q STRT .56 1.8 17 49.20 29.70 4 31.60 55 32.18 29.70 +1.05 -27.4 StratusPrp Q STRS 1.00e 56 35.90 27.25 2 31.65 12 32.05 30.35 +1.10 +6.6sStrayer Q STRA 1.00 .8 35 117.21 76.40 58 118.40 301 118.40 112.38 +5.39 +32.2 StreamHlth Q STRM 2.82 .92 10 1.45 21 1.47 1.40 +.04 -14.2 StrgbrBio n Q SBBP 9.25 5.20 212 5.65 1143 6.10 5.55 -.35 -22.1 Stryker N SYK 1.88 1.1 29 179.84 137.70 852 173.11 3195 173.66 166.69 +4.25 +11.8 SturmRug N RGR 1.28f 2.3 20 64.55 43.00 125 56.70 486 57.45 55.80 +.70 +1.5 SubPpne N SPH 2.40 10.2 34 27.05 21.85 106 23.52 512 23.64 23.33 +.03 -2.9 SumitMitsu N SMFG 9.67 7.33 660 7.66 3164 7.73 7.61 -.11 -11.9 SummerInf Q SUMR 2.25 .72 68 1.37 225 1.39 1.30 -.02 -8.7 SumFWV Q SMMF .52 1.9 14 28.16 20.93 7 27.20 44 27.50 26.67 +.36 +3.3 SummitHtl N INN .72 4.9 14 19.10 12.77 421 14.74 1705 14.80 14.03 +.43 -3.2 SummtH pfD N INNpD 1.61 6.6 27.58 23.50 2 24.58 8 24.65 24.11 +.37 -3.6 SumHP pfE N INNpE 26.25 22.82 6 23.96 20 24.44 23.83 -.19 -6.7 SumtMtls n N SUM .29t 25 34.06 24.49 732 26.86 5092 27.40 25.05 +.61 -14.6 SummitMP N SMLP 2.30 14.0 24.75 13.10 119 16.40 583 16.40 15.40 +1.00 -20.0 SmtStB s Q SSBI .48 3.1 22 16.05 11.65 15.70 2 15.70 15.40 +.25 +24.6 SumTher n Q SMMT 16.86 2.17 123 2.52 539 2.67 2.25 +.07 -77.3sSunCmts N SUI 2.84f 2.9 99.21 80.12 227 99.27 1041 99.74 96.67 +1.39 +7.0 SunHydrl Q SNHY .36 .7 42 70.83 40.86 64 50.57 304 50.62 47.74 +2.47 -21.8 SunLfFn g N SLF 1.90f 44.50 35.54 223 40.28 952 40.59 39.67 +.14 -2.4 SunCokeE N SXC .99e 7 14.32 8.20 196 13.80 1133 13.93 13.25 +.40 +15.1 SunCokeEn N SXCP 1.60m 10.7 9 21.95 14.70 59 14.90 189 15.30 14.90 -.10 -14.6 Suncor g N SU 1.44 41.82 27.96 3605 41.15 12151 41.43 39.98 +.47 +12.1 SundEng n Q SNDE 9.59 3.61 24 5.42 77 5.56 5.36 -.23 -8.8 SunesisP rs Q SNSS 7.69 1.82 183 2.11 774 2.29 2.06 -.01 -42.8 SunlOnl n N STG 14.08 6.80 112 8.17 386 9.04 7.81 -.74 -26.4 SunLink A SSY 2.08 1.25 94 1.52 98 1.57 1.26 +.23 -4.2 SunocoLP N SUN 3.30 13.3 73 33.11 24.46 295 24.89 1523 25.56 24.50 -.07 -12.4 SunOpta Q STKL 10.20 6.27 208 8.90 788 9.10 8.25 +.50 +14.8 SunPower Q SPWR 11.70 6.46 838 7.87 4468 8.06 7.57 +.20 -6.6sSunrun n Q RUN 14 15.21 4.21 3171 15.49 11899 15.51 13.00 +2.34 +162.5 SunstnHtl N SHO .20 1.2 20 17.60 14.09 875 16.97 6078 16.99 16.24 +.35 +2.7 SunstHt pfE N SHOpE 27.22 24.65 5 25.52 12 25.55 25.30 +.11 -2.3 SunstHt pfF N SHOpF 1.61 6.4 26.98 23.60 25.14 5 25.25 24.91 -.09 -2.8 SunTrst N STI 1.60 2.4 14 73.37 51.96 1830 67.35 10181 67.78 65.82 +1.33 +4.3 SunTr pfA N STIpA 1.50 6.0 25.83 23.37 21 24.99 73 25.37 24.57 +.29 +1.6 Sunworks n Q SUNW 2.14 .90 15 1.08 67 1.13 1.03 -.04 +2.9 SuperMicro Q SMCI 18 27.90 16.10 368 24.15 1288 24.70 23.16 +.50 +15.4 SuperCom Q SPCB 4.95 1.53 322 2.01 2453 2.35 1.86 -.33 -48.6 SupercdT rs Q SCON 1.89 .85 41 .93 211 .99 .89 +.01 -15.1 SupDrillg A SDPI 2.33 .59 13 1.87 155 1.97 1.86 -.07 +27.2 SupEnrgy N SPN .32 3.3 12.73 7.66 1834 9.82 9185 9.84 9.00 +.08 +2.0 SupGpCos s Q SGC .38 1.8 18 28.85 19.69 15 20.69 51 21.78 20.23 -.02 -22.5 SuperiorInd N SUP .36 2.0 27 20.95 12.70 143 17.70 718 18.35 17.30 -.11 +19.2 Supernus Q SUPN 39 61.25 33.30 691 52.40 3711 59.75 49.90 -7.45 +31.5 Supvalu rs N SVU 11 26.18 13.60 784 22.43 2396 22.68 20.19 +1.91 +3.8 supprt.cm rs Q SPRT 3.15 2.01 15 2.83 79 2.88 2.81 -.02 +16.9 SurfaceOn n Q SURF 18.18 12.08 354 17.01 1212 17.22 16.25 +.70 +27.6 SurgPtrs n Q SGRY 22.85 7.10 146 15.40 681 15.50 14.59 +.50 +27.3sSurmodic Q SRDX 58.70 24.25 69 58.05 369 58.70 54.25 +2.85 +107.3 SuthrlAs n N SLD 1.52 9.2 16.60 13.55 41 16.55 162 16.55 16.15 +.30 +9.2sSuthrAsM23 N SLDA 1.75 6.7 26.32 24.58 0 26.05 9 26.32 25.90 +.05 +1.6 SwEBioFu23 N FUE 8.47 6.00 6.21 2 6.81 6.21 -.13 -11.3 SwEGrain23 N GRU 4.25 3.29 3.38 30 3.38 3.31 -.05 +1.1 SwRCmETR N RJN 3.72 1.87 0 3.25 11 3.28 3.25 -.08 +16.3 SwRCmMTR N RJZ 9.20 7.79 1 8.22 5 8.28 8.18 -.14 -8.0 SwRCmATR N RJA 6.57 5.83 27 5.99 205 6.00 5.86 +.04 -.2 SwERCmTR N RJI 5.96 4.78 99 5.63 777 5.66 5.58 -.05 +4.3 SwisHelv N SWZ .64e .2 13.74 12.01 30 12.42 228 12.54 12.26 +.07 -2.7 Switch n N SWCH .03e 20.45 11.85 528 12.41 2316 12.52 12.03 +.24 -31.8 SykesEnt Q SYKE 53 34.49 25.77 102 30.56 441 30.57 28.44 +1.78 -2.8 Symantec lf Q SYMC .30 1.4 10 34.20 18.85 4551 21.28 25986 21.36 20.39 +.63 -24.2 Synacor Q SYNC 3.95 1.35 41 2.00 222 2.10 1.96 -13.0 Synalloy Q SYNL .13m .6 21.35 10.30 39 20.05 99 20.48 19.20 +.10 +49.6 Synaptics Q SYNA 57.32 33.73 352 50.85 1945 51.14 48.69 +.48 +27.3 Synchrony N SYF .60 1.8 12 40.59 28.33 5523 33.70 17258 33.97 33.11 +.32 -12.7 SyndaxP n Q SNDX 15.20 6.61 299 7.33 1291 7.43 6.71 +.31 -16.3 SyneosH h Q SYNH 59.80 31.10 469 48.30 1482 48.75 45.65 +1.40 +10.8 SynrgyPh Q SGYP 4.64 1.43 2270 1.93 5785 1.94 1.70 +.19 -13.5 Synlogic rs Q SYBX 23.00 8.73 112 11.02 563 11.18 9.57 +1.19 +13.6 Synnex N SNX 1.40 1.4 13 141.94 93.87 331 103.33 1808 104.74 95.49 +6.82 -24.0 Synopsys Q SNPS 44 94.80 71.94 788 88.18 2927 88.27 84.75 +2.61 +3.4 SynovusFn N SNV 1.00 1.9 19 57.40 40.27 645 53.59 2965 53.78 52.42 +.76 +11.8sSyntel Q SYNT 15.00e 17 37.15 15.88 615 35.91 3833 37.15 32.22 +3.82 +56.2 Synthes rs Q SES 5.44 2.00 6 3.16 25 3.27 3.09 -.12 +11.3 SynthBiol A SYN 1.05 .19 605 .23 4157 .26 .22 -.01 -55.7 Sypris Q SYPR .08 4.9 1.90 1.25 22 1.62 63 1.67 1.60 -.02 +17.5 SyrosPhar n Q SYRS 24.38 6.30 94 11.60 419 11.75 10.13 +1.39 +19.2sSysco N SYY 1.44 2.1 28 69.38 48.85 1442 69.38 5703 69.65 67.65 +1.45 +14.2 Systemax N SYX .22 .6 34 40.04 17.33 62 35.46 292 36.24 33.83 +1.13 +6.6T -:T-MobileUS Q TMUS 24 66.52 54.60 2924 61.14 11839 61.37 58.91 +1.39 -3.7 TAL Educ s N TAL 47.63 20.02 3131 38.11 15617 39.15 36.02 +1.31 +28.3 TAT Tch h Q TATT .34e 4.5 17 11.65 7.50 1 7.60 4 7.80 7.60 -.15 -27.6 TC PpLn N TCP 2.60m 10.1 8 59.30 22.64 163 25.74 915 26.11 25.19 -.21 -51.5 TCF Fncl N TCF .60 2.4 16 27.34 14.58 924 25.01 3856 25.15 24.43 +.39 +22.0 TCF deo pfC N TCFpD 26.06 23.92 13 24.94 94 24.95 24.62 +.17 -3.1 TCG BDC n Q CGBD 1.48a 8.6 11 20.30 16.73 135 17.11 420 17.21 16.91 +.09 -14.6 TCP Cap Q TCPC 1.44 9.8 11 17.03 13.72 192 14.67 638 14.75 14.43 +.22 -4.0 TCW Strat N TSI .21 3.7 6.16 5.34 41 5.47 176 5.49 5.40 -.02 -6.8 TD Ameritr Q AMTD .84 1.5 32 63.01 41.88 2209 54.81 7346 55.59 53.20 +.04 +7.2 TDH Hld n Q PETZ 31.75 3.17 63 5.59 338 5.77 4.87 +.87 -.9 TE Connect N TEL 1.76f 1.9 26 108.23 77.15 984 91.22 5159 91.61 88.41 +1.16 -4.0 TESSCO Q TESS .80 4.6 34 24.85 12.15 6 17.30 29 17.70 16.70 -14.1 TFS Fncl Q TFSL .68 4.2 53 16.62 14.32 99 16.03 547 16.11 15.64 +.26 +7.3 TG Thera Q TGTX 17.35 7.25 680 13.95 2295 14.10 12.95 +.80 +70.1 THL Credit Q TCRD 1.08 13.3 8 10.25 7.70 98 8.14 505 8.20 7.85 +.32 -10.1 THL Crd21 N TCRX 26.31 25.07 2 25.44 15 25.44 25.22 +.16 +.9 THLCred22 N TCRZ 1.69 6.6 26.98 25.40 0 25.47 0 25.48 25.48 -1.8 THLCSenL N TSLF 1.32 7.7 18.21 16.30 14 17.24 49 17.50 17.21 -.03 +2.3 TIM Part N TSU .28e 1.6 23.12 14.71 1452 16.99 3426 17.08 16.61 +.13 -12.0 TJX N TJX 1.56 1.6 22 96.82 66.44 2503 95.55 9332 95.95 94.22 +.37 +25.0 TMSR Gl s Q TMSR 83 6.37 3.55 3.73 1 3.98 3.73 -.27 -25.1 TOP Shi rs Q TOPS 396.00 .69 5125 1.03 6571 1.11 .85 +.08 -59.0sTPG Pace n N TPGE 11.08 9.67 1112 10.97 4558 11.08 10.79 +.10 +12.6sTPG Pac n N TPGH 10.10 9.67 2 10.02 205 10.10 9.93 +.09 +3.0 TPG RE n N TRTX 1.72f 8.4 25 21.05 18.22 384 20.59 1289 20.64 20.21 +.27 +8.1 TPG SpLnd N TSLX 1.56 8.6 8 21.74 17.00 184 18.14 783 18.21 17.87 +.20 -8.4sTPI Co n Q TPIC 30.19 16.35 248 29.94 886 30.34 28.71 +.70 +46.3 TSR Inc Q TSRI 40 9.40 3.80 3 7.25 42 7.41 6.15 +.55 +39.4 TTEC Hl Q TTEC .54f 1.5 34 43.75 29.70 20 36.05 168 36.20 34.40 +1.50 -10.4 TTM Tch Q TTMI 41 19.62 12.76 397 18.04 1885 18.07 17.39 +.41 +15.1 TableauA N DATA 105.78 60.43 423 102.68 1669 102.86 96.53 +4.93 +48.4sTabula n Q TRHC 69.53 12.63 342 68.41 1397 70.15 61.92 +4.58 +143.9 TactSys n Q TCMD 57.60 22.72 194 56.08 549 56.52 51.50 +4.08 +93.5 TahoeRes N TAHO .24 4.8 8.51 3.76 2720 4.95 16643 5.20 4.83 +.03 +3.3 TailorBr N TLRD .72 2.8 14 35.94 9.81 1010 25.29 5531 25.83 24.52 -.23 +15.8sTaitron h Q TAIT .10 4.7 2.33 1.22 2379 2.14 2888 2.89 1.69 +.45 +27.2 Taiwan N TWN 22.25 19.25 14 19.47 33 20.06 19.35 -.66 -6.7 TaiwSemi N TSM .73e 2.0 17 46.57 34.31 7251 37.27 30402 37.35 36.04 +.71 -6.0 TakeTwo Q TTWO 129.25 71.80 1378 123.44 5043 123.63 117.00 +5.08 +12.4 Takung n A TKAT 33 5.44 1.19 3 1.31 47 1.87 1.30 -.36 -47.8 Talend n Q TLND 64.55 33.67 133 60.58 636 62.97 60.00 -1.70 +61.6 TallgELP n N TEGP 1.95f 8.7 28.94 17.14 967 22.38 4198 22.56 21.40 +.22 -13.1 TallgrsEn N TEP 3.90f 9.0 12 52.84 34.37 43.31 -5.5 TalosEn rs N TALO 40.16 18.37 50 34.07 247 34.07 31.26 +1.94 +5.9 TandmD rs Q TNDM 25.50 2.14 1813 23.05 7159 24.30 20.08 +1.03 +876.7 TandyLthr Q TLF 11 9.05 6.79 0 7.57 3 7.60 7.51 -.23 -2.3 TangerFac N SKT 1.40f 5.8 12 27.88 19.86 926 24.22 2986 24.35 23.13 +.73 -8.6 Tantech n Q TANH 4.54 2.25 126 2.83 293 2.90 2.77 +.03 +9.7 TanzRy g A TRX .68 .24 91 .47 621 .47 .39 +.04 +67.3 Taoping h Q TAOP 5.20 .84 50 1.29 124 1.36 1.27 -.01 -12.8 Tapestry N TPR 1.35 2.9 29 55.50 38.70 1535 46.80 6679 47.03 45.56 +.09 +5.8 Tapimmu n Q TPIV 13.55 2.58 218 10.12 508 10.31 9.11 +.69 +158.2 Tarena Q TEDU .28e 3.5 21.70 7.11 246 7.96 745 8.00 7.54 +.39 -46.9 TargaRes N TRGP 3.64 7.3 52.08 39.59 1484 49.84 6256 49.88 48.03 +.35 +2.9 TargaR pfA N NGLSpA 2.25 8.3 27.35 25.82 12 27.15 23 27.22 26.90 +.16 +2.5 Target N TGT 2.56f 3.3 14 79.59 50.04 2381 76.79 10870 77.50 74.78 +.67 +17.7 TaroPhrm N TARO 12 128.46 93.01 52 114.80 138 116.04 113.43 -.89 +9.6tTaseko A TGB 2.46 1.00 688 1.08 2401 1.10 1.00 -53.6 TataCom N TCL 6.62 TataMotors N TTM 36.19 18.90 1041 19.89 5761 19.95 19.00 +.34 -39.9 Taubmn N TCO 2.62f 4.4 21 66.61 44.78 483 60.01 2271 60.43 57.89 +1.25 -8.3 Taub pfJ N TCOpJ 1.63 6.4 25.58 23.61 1 25.20 15 25.40 24.96 +.3 Taub pfK N TCOpK 1.56 6.3 26.16 22.72 6 24.89 25 25.00 24.72 +.11 -1.3 TaylrDv Q TAYD 23 15.14 9.70 3 10.35 18 10.58 10.10 +.12 -22.9 TaylorMH N TMHC 13 28.42 19.66 1081 21.23 3699 21.46 20.40 +.45 -13.2 Team N TISI 24.80 10.45 761 23.50 2092 23.80 22.78 +.40 +57.7 TechData h Q TECD 27 111.10 75.31 268 83.10 927 83.78 80.58 +.98 -15.2 TechComm Q TCCO 15.40 3.80 118 4.75 207 5.75 4.35 +.35 -58.5 Technip N FTI .13 18 35.00 24.53 3812 30.64 13368 31.64 29.66 -1.10 -2.1sTechTarg Q TTGT 30.43 9.11 487 30.58 1847 31.10 27.60 +2.18 +119.7 TeckRes g N TECK .16e 30.80 17.20 1924 25.02 8371 25.36 24.25 -.43 -4.4 Tecnoglass Q TGLS .56 6.4 21 9.88 5.50 4 8.69 30 8.69 8.28 +18.2 Tecogen Q TGEN 4.20 2.05 11 3.66 31 3.86 3.54 -.06 +35.6 Teekay N TK .22 2.8 10.90 6.35 592 7.81 2735 8.06 7.61 +.06 -16.2 TeekLNG N TGP .56 3.4 84 21.65 15.55 85 16.70 490 17.15 16.45 -.15 -17.1 TeekLN pfA N TGPpA 2.25 8.8 26.36 24.20 6 25.54 65 25.54 25.10 +.44 +1.1 TeekOffsh N TOO .04m 1.5 88 3.18 2.14 190 2.64 1186 2.73 2.58 +11.9 TeekOf pfA N TOOpA 1.81 8.0 24.49 14.95 12 22.70 59 22.70 21.64 +1.06 -1.6 TeekOf pfB N TOOpB 2.13 8.7 26.00 16.68 15 24.53 33 24.60 23.96 +.24 -1.3 TeekOf pfE N TOOpE 2.22 8.9 25.10 24.06 24 24.90 50 24.99 24.87 -.10 -.6 TeekayTnk N TNK .21 17.5 17 1.95 .96 726 1.20 2242 1.22 1.15 +.03 -14.3 Tegna N TGNA .28 2.4 7 15.60 10.00 2277 11.65 8149 11.66 10.53 +.80 -17.3 TejonRnch N TRC 26.25 18.59 54 24.21 242 24.35 23.81 -.09 +16.6 TeklaHlth N HQH 1.92e 8.5 26.29 20.36 173 22.47 443 22.50 21.21 +.97 -.4 TeklaHcrOp N THQ 1.35a 7.7 19.00 16.02 95 17.43 330 17.53 16.86 +.39 -.5 TeklaLfSci N HQL 1.95e 9.9 22.24 18.01 87 19.72 253 19.72 18.54 +.93 +.5 TeklaWH n N THW 1.40 10.6 15.30 12.47 185 13.20 520 13.28 12.85 +.33 -3.0 TelInstEl A TIK 54 6.35 2.05 4 3.75 108 3.75 3.30 +.40 +44.2 Teladoc n N TDOC 63.65 27.35 709 63.35 3382 63.55 57.40 +5.30 +81.8 Telaria n N TLRA 5.30 3.42 350 4.17 627 4.19 3.95 +.13 +3.5tTlcmArg N TEO .71e 3.9 40.19 17.00 307 18.05 1865 18.69 17.00 +.31 -50.7 TelItalia N TI 11.28 7.01 102 7.63 574 7.71 7.20 +.29 -11.6 TelItaliaA N TI/A .30e 4.4 9.60 6.27 22 6.77 170 6.86 6.41 +.18 -6.1 Teledyne N TDY 31 214.32 127.75 100 200.53 419 202.45 196.79 +1.47 +10.7 Teleflex N TFX 1.36 .5 34 288.78 197.72 161 274.28 628 274.56 263.98 +6.07 +10.2 TelefBrasil N VIV .64e 5.5 14 17.33 11.20 1434 11.61 4158 11.79 11.42 -.20 -21.7tTelefEsp N TEF 1.20e 13.2 11.58 8.41 1438 9.07 7303 9.09 8.41 +.54 -6.3 Telenav Q TNAV 8.55 4.50 19 5.45 145 5.70 5.40 -.15 -.9 TelData N TDS .64 2.2 9 29.87 23.54 344 28.63 1450 28.72 27.04 +1.21 +3.0 TelData45 N TDI 1.66 6.3 26.61 23.29 1 26.21 18 26.21 25.54 +.67 +2.6 TelData 61 N TDA 1.47 5.9 25.64 23.11 14 25.03 56 25.03 24.36 +.68 +.5 TelData60 N TDJ 1.75 6.9 26.48 23.95 26 25.48 61 25.54 25.20 +.28 +.8 TelData59 N TDE 1.72 6.7 26.21 24.26 17 25.84 41 25.99 25.43 +.40 +2.1 Teligent Q TLGT 9.27 2.43 462 3.91 1434 3.93 3.44 +.45 +7.7 Tellurian rs Q TELL 13.74 6.45 2287 8.61 4755 8.92 8.15 +.29 -11.6 Telus gs N TU 2.10 38.50 34.04 300 35.99 1167 36.09 35.19 +.48 -5.0 TmpDrgn N TDF 4.00e 2.4 24.65 19.87 161 20.85 450 21.11 20.38 -.46 -3.1 TmpEMF N EMF 1.28e 2.1 18.00 14.17 28 14.69 173 14.73 14.43 -.02 -10.5tTmpEMI N TEI .80a 7.7 11.98 10.18 103 10.44 348 10.48 10.18 +.17 -6.5 TmpGlb N GIM .30 4.9 6.77 6.09 233 6.15 1032 6.15 6.09 +.01 -4.8 TempurSly N TPX 14 68.05 41.10 610 51.39 2552 51.69 47.22 +3.34 -18.0 Tenaris N TS .69e 1.8 40.64 25.91 1100 37.68 5792 37.77 36.00 +1.29 +18.3 TenaxTh rs Q TENX 15.50 4.41 3 6.43 49 6.73 6.11 +.12 -34.4 TenetHlth N THC 38.81 12.25 1354 35.41 5166 35.51 32.82 +1.84 +133.6sTengsco A TGC 2.47 .55 1109 .97 19688 2.47 .72 +.23 +21.5 Tennant N TNC .84 1.1 82.20 59.00 50 79.80 262 79.85 77.80 +.80 +9.8tTenneco N TEN 1.00 2.2 7 65.59 41.78 397 44.69 1896 45.17 41.78 +.73 -23.7 TVA 28 N TVC .96 4.0 25.97 23.29 12 24.14 47 24.14 23.78 +.20 -3.8 TVA 29 N TVE .84 3.5 26.98 23.22 12 23.82 40 23.84 23.32 +.30 -4.7 Teradata N TDC 25 44.27 28.33 684 41.84 3348 41.84 39.92 +1.69 +8.8 Teradyn N TER .36 .9 30 50.68 29.68 1777 39.52 8958 39.57 37.41 +1.45 -5.6 Terex N TEX .40 .9 38 50.17 35.30 1105 42.73 4174 43.24 41.00 +.54 -11.4 Ternium N TX 1.10e 3.1 11 42.43 26.37 958 35.25 2126 35.67 34.01 +.43 +11.6 TerraNitro N TNH 5.15e 6.1 10 89.60 75.20 83.96 +5.2 TerrFmP lf Q TERP 2.13e 18.0 14.20 9.55 1273 11.86 2880 11.96 11.55 +.16 -.8 TerrenoRlt N TRNO .88 2.3 34 39.27 31.56 602 37.58 2836 38.18 36.99 +.13 +7.2 TerritBcp Q TBNK .80a 2.5 16 33.00 28.12 7 31.63 23 31.64 30.99 +.63 +2.5 Tesaro Q TSRO 143.45 38.40 1019 45.17 6307 45.29 40.01 +.70 -45.5 Tesla Inc Q TSLA 389.61 244.59 8860 308.90 57442 364.78 296.22 -34.05 -.8sTetraTc Q TTEK .48f .8 25 60.35 39.95 153 60.40 770 61.03 58.00 +1.90 +25.4 TetraTech N TTI 4.85 1.85 1034 4.70 2862 4.83 4.31 +.25 +10.1 Tetraphase Q TTPH 8.75 2.05 445 3.86 2609 4.05 3.48 +.29 -38.7tTeucrCorn N CORN 20.05 15.96 83 16.51 276 16.55 15.96 +.07 -1.5tTeucrSug N CANE 10.50 7.09 32 7.23 386 7.38 7.09 -.35 -26.1 TeucrWht N WEAT 8.43 5.80 97 6.52 613 6.52 6.12 +.14 +8.7tTeucrSoyb N SOYB 19.64 15.82 239 16.47 507 16.54 15.82 +.23 -7.9 TevaPhrm N TEVA .73e 3.0 7 33.82 10.85 8164 24.13 32384 25.10 23.77 -.19 +27.3 TexCapB 42 Q TCBIL 1.63 6.4 25.89 25.00 3 25.50 8 25.62 25.50 +.9 TexCapB pf Q TCBIP 1.63 6.4 25.85 25.00 8 25.45 39 25.48 25.35 +.08 -.4 TxCapBsh Q TCBI 22 103.05 69.65 366 91.55 1606 92.20 90.40 +.05 +3.0 TexInst Q TXN 2.48 2.2 28 120.75 76.19 3402 112.71 13481 112.93 108.38 +2.46 +7.9 TexPacLd N TPL .29f 739.89 286.79 26 719.95 62 730.53 692.06 +24.60 +61.2 TexRdhse Q TXRH 1.00 1.5 30 69.43 44.29 492 66.80 1842 67.35 64.02 +1.29 +26.8 Textainer N TGH .96 6.2 26.50 13.75 88 15.60 380 16.00 15.35 -.30 -27.4 Textron N TXT .08 .1 42 69.36 47.00 1480 65.69 5640 66.84 64.94 -.22 +16.1 The9Ltd rs Q NCTY 5.04 .95 86 1.04 116 1.08 1.00 +.03 -45.8 TherapMD Q TXMD 7.66 4.24 1320 6.56 5507 6.58 6.11 +.32 +8.6tTherpxBio n Q TRPX 7.69 3.46 42 3.61 136 4.03 3.46 -.41 -32.4 TheravBio Q TBPH 42.61 21.27 326 26.37 683 26.47 22.26 +3.69 -5.4 ThermoFis N TMO .68 .3 26 226.44 170.07 819 207.20 3664 208.06 203.90 +.06 +9.1 Thermon N THR 48 26.50 15.74 52 23.53 239 23.73 22.52 +.66 -.6 TheStreet Q TST .10 4.4 4 2.29 .75 149 2.28 298 2.29 2.14 +.10 +57.2tThirdPtRe N TPRE 11 17.10 12.28 557 12.70 1643 12.78 12.28 +.20 -13.3 1347PrpIns Q PIH 44 8.25 6.55 5 7.10 13 7.35 7.00 -2.1 1347PrIn pf Q PIHPP 28.00 24.15 3 25.86 14 25.98 25.62 +.27 +6.0 ThomsonR N TRI 1.38 3.4 17 48.61 36.52 991 41.10 2904 41.25 39.99 +.78 -5.7 Thor Inds N THO 1.48 1.5 11 161.48 89.89 751 99.09 2892 99.38 95.21 +1.70 -34.3 3D Sys N DDD 59 19.06 7.92 1171 14.74 4522 14.77 13.39 +.93 +70.6 3M Co N MMM 5.44f 2.8 29 259.77 191.44 1624 197.46 6883 198.95 193.51 +.74 -16.1 ThundBr un Q TBRGU 10.05 10.00 228 10.05 338 10.05 10.03 +.02 TiGenix n Q TIG 48.00 19.24 1 40.99 20 43.73 40.23 +.04 +79.0 TiberAcq n Q TIBR 9.74 9.55 9.61 495 9.61 9.61 +.4 TiberAc un Q TIBRU 10.19 10.00 0 10.17 0 10.17 10.17 +.10 +1.5 Tidwtr N TDW 1.00 3.3 35.98 .71 101 30.41 649 30.65 28.26 +1.48 +24.6 TierREIT n N TIER .72 3.0 24.22 16.67 187 23.89 916 23.92 23.12 +.11 +17.2 Tiffany N TIF 2.20f 1.6 40 137.97 86.15 911 133.67 4670 133.98 129.83 +2.07 +28.6 TileShop Q TTS .20 38 20.90 5.15 748 8.65 2373 8.95 7.55 +.95 -9.9 Tillys N TLYS 36 16.57 8.42 89 15.28 518 15.50 14.83 +.13 +3.5sTmbrlndBc Q TSBK .52a 1.3 20 39.13 24.69 27 38.94 75 39.45 37.06 +1.60 +46.7 Timken N TKR 1.12f 2.6 17 55.65 41.85 330 43.40 1370 43.80 42.65 -.15 -11.7 TimknSteel N TMST 20.24 12.54 111 17.12 650 17.32 16.10 +.77 +12.7 Tintri h Q TNTR 7.45 .13 3258 .20 20156 .35 .19 -.05 -96.1 Tiptree Q TIPT .14f 2.0 21 7.24 5.35 63 7.05 401 7.10 6.85 +.25 +18.5 Titan Intl N TWI .02 .2 14.53 7.97 177 10.61 652 11.04 10.42 -.12 -17.6 TitanMach Q TITN 25.09 11.68 243 15.21 598 15.57 14.76 -.34 -28.2 TitanPh rs Q TTNP 2.85 .60 183 .87 512 1.10 .85 -.22 -34.3 TivityHlth Q TVTY 22 48.50 29.95 380 35.50 1317 36.30 34.30 +.30 -2.9 Tivo Cp Q TIVO .72 5.4 20.18 12.25 1009 13.40 3961 13.95 13.20 -.05 -14.1 Tocagen n Q TOCA 14.66 8.31 145 9.76 505 10.57 9.30 +.42 -4.8 TollBros N TOL .44 1.2 12 52.73 35.72 1257 37.01 6092 37.53 36.31 +.02 -22.9 Tompkins A TMP 1.92 2.2 26 90.50 71.27 27 88.93 102 89.05 84.24 +3.05 +9.3 TonixPh rs Q TNXP 5.11 2.70 112 4.05 418 4.48 4.00 -.40 +17.3 TootsieR N TR .36b 1.1 29 37.48 27.45 88 32.05 278 32.40 30.56 +1.20 -9.3 TopImage Q TISA 1.75 .95 5 1.03 17 1.03 .00 -9.6 TopBuild n N BLD 34 87.21 51.64 190 80.51 622 81.83 77.01 +2.17 +6.3 Torchlght Q TRCH 1.81 .95 114 1.38 233 1.38 1.32 +.02 +3.0 Torchmark N TMK .64 .8 7 93.60 74.48 442 82.79 2018 83.03 80.90 +1.54 -8.7 Trchmk pfC N TMKpC 27.68 25.44 7 26.41 37 26.68 25.99 +.38 -1.3 Toro Co s N TTC .80f 1.3 24 73.86 56.60 280 60.90 1571 61.28 59.42 +.65 -6.6 TorDBk gs N TD 2.68 75.46 49.91 799 57.97 2779 58.20 57.02 +.11 -1.0 MonTNAPpl N TPYP .45p 24.31 20.22 1 23.57 20 23.63 22.97 +.27 +.9 TortWat n N TBLU 30.84 25.65 1 28.68 4 28.72 28.25 +1.22 -3.8 TortEnInd N NDP 1.75 13.7 15.44 10.70 39 12.75 490 12.76 12.33 +.13 -4.0 TortEnInf N TYG 2.62 10.0 32.40 24.24 219 26.30 463 26.93 26.24 -.39 -9.6 TortMLP N NTG 1.69 10.5 21.09 14.91 148 16.12 617 16.85 16.11 -.53 -8.2 TortPplE N TTP 1.63m 9.5 20.37 15.55 37 17.21 111 17.24 16.84 +.05 -8.5 TortPw&E N TPZ 1.65 8.7 21.77 17.51 16 18.90 80 19.22 18.80 +.06 -8.2 Total SA N TOT 2.71e 4.3 64.59 48.15 1178 62.74 6508 63.02 60.36 +2.18 +13.5 TotalSys N TSS .52 .6 22 90.74 57.53 672 86.17 3530 86.61 84.01 +1.65 +9.0 TowerIntl N TOWR .48 1.5 15 34.55 21.25 84 32.50 483 32.65 30.90 +.70 +6.4tTowerSemi Q TSEM 12 36.69 21.42 261 22.38 1776 22.42 21.42 +.37 -34.3sTownSprts Q CLUB 14.85 4.28 466 13.80 1322 14.85 13.30 -.75 +148.6 TowneBank Q TOWN .64f 1.9 35.30 27.85 122 32.85 403 33.00 31.85 +.75 +6.8 TownsqMda N TSQ .30 4.4 9 11.63 6.03 52 6.87 177 6.95 6.42 +.40 -10.5 Toyota N TM 140.99 105.65 84 129.56 405 129.94 127.00 +.75 +1.9 TraconPh n Q TCON 3.95 2.00 51 2.70 135 2.75 2.60 -19.4 TractSupp Q TSCO 1.24f 1.6 22 82.68 49.87 1103 76.72 4301 77.53 74.93 +.23 +2.6sTradDsk A n Q TTD 95.09 40.70 605 94.00 2504 95.09 90.80 +.20 +105.6 TrnWEnt Q TWMC 3 3.10 .80 27 .95 173 .95 .83 +.08 -47.9 TransAct Q TACT .36 2.9 32 15.80 8.35 3 12.30 25 12.80 12.05 -.20 -7.2 TrCda g N TRP 2.76 6.3 16 51.85 39.16 628 43.56 3493 43.63 42.25 +.36 -10.4 TransEntx A TRXC 6.04 .60 3304 4.04 27325 4.73 3.72 -.32 +109.3sTransUn n N TRU .07p 30 73.56 41.07 562 73.76 3004 74.13 71.00 +2.12 +34.2 Trnsalta g N TAC .23 6.60 4.75 53 5.10 100 5.15 4.90 +.10 -14.3 TrnsatlPet A TAT 2.18 .58 38 1.29 267 1.38 1.20 -.09 -7.3 Transcat Q TRNS 30 21.14 12.00 11 20.15 57 20.50 18.35 +1.25 +41.4 TrnsRty N TCI .20p 52.00 20.37 4 36.18 12 36.41 31.90 +2.73 +15.5sTransDigm N TDG 24.00 24 348.01 249.57 144 348.01 982 350.00 338.04 +2.87 +26.7sTransGlb Q TGA .20 6.8 3.03 1.07 504 2.94 2532 3.03 2.63 +.17 +104.3sTranslBio n Q TBIO 13.49 11.45 39 13.25 481 13.60 12.50 +.60 +15.0 TrnsMont N TLP 2.48f 6.8 15 47.45 33.98 12 36.66 41 37.22 36.44 -.18 -7.1 Transocn N RIG 14.16 7.20 6495 13.18 32748 13.61 12.83 -.26 +23.4tTrGasSur N TGS 24.22 11.76 166 14.07 1276 14.34 11.76 +1.93 -36.7 TravelCtrs Q TA 5.85 2.95 67 3.60 365 3.65 3.48 +.10 -12.2 TravCtrs 28 Q TANNI 2.06 8.5 25.48 18.63 6 24.33 26 24.33 23.76 +.11 -3.6 TravelC 29 Q TANNL 2.00 8.3 25.27 17.09 10 24.05 21 24.20 23.81 +.06 -4.6 Travelct 30 Q TANNZ 2.00 8.4 25.55 17.00 1 23.88 5 23.89 23.50 +.09 -4.4 Travelers N TRV 3.08f 2.5 16 150.55 113.76 1007 123.18 4140 124.05 121.40 +.84 -9.2sTravelport N TVPT .30 1.5 20.00 12.10 894 19.91 5354 20.00 18.53 +1.37 +52.3sTravelzoo Q TZOO 72 19.60 5.75 227 19.45 564 20.80 16.80 +2.35 +201.6 TrecoraRs N TREC 20 15.10 10.25 28 14.90 114 15.05 14.50 +.05 +10.4 Tredgar N TG .44 1.8 32 24.95 14.70 114 23.90 321 24.15 23.00 +.40 +24.5 TreeHseF N THS 17 85.99 36.35 605 53.90 2046 54.09 51.80 +1.39 +9.0 TrmntMtg n Q TRMT 17.94 11.10 1 13.18 14 13.25 12.95 +.03 -10.3 Trevena Q TRVN 3.10 1.34 895 1.49 4383 1.60 1.37 +.05 -6.9sTrex s N TREX 38 66.76 33.51 359 67.17 1276 67.58 61.49 +4.58 TriPointe N TPH 14 19.55 12.28 743 16.68 2990 16.82 16.02 +.32 -6.9 TriContl N TY 1.02e 3.8 28.32 22.63 94 26.70 212 26.77 26.36 +.19 -.9 TriCntl pf N TYp 2.50 4.9 52.95 48.56 50.90 1 51.74 50.90 -.70 +1.0 TrianglCap N TCAP 1.20 10.2 17.83 8.91 242 11.78 1044 11.90 11.40 +.28 +24.1 Triangle 22 N TCCA 1.59 6.3 25.87 24.09 1 25.12 10 25.17 25.09 -.03 TriangC 22 N TCCB 1.59 6.3 25.93 23.99 8 25.10 9 25.22 25.08 -.04 -.4 TribMda A N TRCO 1.00 2.6 12 43.71 34.81 726 38.79 3172 38.93 37.69 +.52 -8.7sTricida n Q TCDA 34.80 24.75 234 30.50 1227 34.80 29.01 +.60 +17.3 TriCoBsh Q TCBK .68 1.8 22 43.80 33.36 150 38.41 367 38.55 37.34 +.96 +1.5 TridntAcq n Q TDAC 9.78 9.72 50 9.75 939 9.76 9.75 TridntAcq un Q TDACU 10.14 10.01 0 10.08 6 10.08 10.04 +.5 TrilliumTh Q TRIL 13.30 4.15 85 5.90 292 6.18 5.78 -.10 -18.6 TrilogyMtl A TMQ 1.87 .62 62 1.81 387 1.83 1.71 +.03 +66.1 TriMas h Q TRS 22 30.40 20.10 72 29.90 386 30.20 28.95 +.50 +11.8 Trimble Q TRMB 47 45.70 32.01 820 33.49 5508 33.54 32.16 +.65 -17.6 TrimShrk n N TTAC 38.16 29.09 5 36.17 38 36.30 35.47 +.47 +7.3 TrimAllC n N TTAI 29.03 24.67 1 26.38 3 26.56 26.30 -.22 -2.9sTriNetGrp N TNET 36 57.76 31.52 245 55.09 1292 57.76 54.59 -.85 +24.2 TrinityBio Q TRIB .88 17.9 6 6.54 4.22 17 4.92 59 5.20 4.83 -.08 -3.5 Trinity N TRN .52 1.5 8 38.25 26.80 1161 34.71 4992 35.27 33.62 +.45 -7.3sTrinMrg n Q TMCX 9.79 9.72 9.79 122 9.79 9.75 +.02 +.3 TrinityPlce A TPHS 7.59 5.86 9 6.85 49 6.91 6.56 +.30 -1.4 Trinseo SA N TSE 1.60f 2.3 8 85.35 57.70 189 70.95 851 72.40 69.70 -2.3 TrioTch A TRT 14 8.47 4.05 6 4.50 12 4.54 4.36 +.03 -35.8 TripAdvis Q TRIP 60.12 29.50 1293 57.56 5972 57.78 54.50 +1.85 +67.0 TriplePtV N TPVG 1.44 11.5 7 14.19 11.12 62 12.51 179 12.79 12.39 +.08 -1.4 TripPt22 n N TPVY 26.99 24.77 2 25.19 28 25.28 24.98 +.20 -2.7 Triple-S N GTS 36 44.01 15.05 86 39.25 532 40.07 38.42 +.19 +57.9 TriStCap Q TSC 19 27.25 20.30 54 26.85 346 27.15 25.70 +.75 +16.7 TriStCap pf Q TSCAP 1.69 6.4 26.86 25.75 6 26.28 20 26.36 26.07 +.08 +1.4 TritonInt n N TRTN 2.08f 6.9 43.85 27.76 328 30.16 1312 30.87 29.87 -.50 -19.5 TriumphBc Q TBK 23 44.05 24.40 103 42.00 436 42.30 40.45 +1.25 +33.3 TriumphGp N TGI .16 .8 4 34.58 18.30 487 19.45 2008 19.73 18.80 -.15 -28.5 Trivago n Q TRVG 24.27 4.25 788 4.48 1919 4.68 4.42 -.06 -34.5 Tronc Q TRNC 24.74 11.97 102 18.09 279 18.40 17.19 +.81 +2.8 Tronox N TROX .18 .9 62 28.40 14.83 798 19.72 4310 20.37 19.21 +.04 -3.9tTrovagn rsh Q TROV 19.56 .72 490 .77 1720 .80 .72 -79.2 TrueBlue N TBI 17 29.50 19.30 100 27.70 600 27.95 26.80 +.75 +.7 TrueCar Q TRUE 21.75 8.75 1084 10.87 5334 11.17 9.87 +.78 -2.9 TruettHrst Q THST 2.50 1.26 1 1.60 12 1.64 1.47 -.04 -22.7 Trupanion Q TRUP 42.39 20.52 194 38.88 590 39.60 37.84 +.28 +32.8 TrstNY Q TRST .26 2.9 17 9.70 7.51 198 9.15 1167 9.15 8.90 +.25 -.5 Trustmk Q TRMK .92 2.8 18 35.09 28.16 266 33.38 1222 33.48 32.49 +.75 +4.8 Tsakos N TNP .20 5.4 5.27 3.11 116 3.68 569 3.79 3.54 -.04 -5.9 TsakE pfB N TNPpB 2.00 7.9 26.08 24.80 2 25.35 3 25.36 25.28 +.04 +.2 Tsakos pfC N TNPpC 2.22 8.7 26.29 25.00 20 25.46 27 25.48 25.40 +.01 -.2 Tsakos pfD N TNPpD 2.19 8.8 26.65 24.04 13 24.86 29 25.12 24.86 -.02 +.4 TsaksE p E N TNPpE 25.89 24.58 13 25.09 52 25.25 25.08 -.04 -.5 T2 Biosys Q TTOO 9.98 2.50 375 7.77 1701 7.92 7.28 +.03 +88.6 Tucows grs Q TCX 46 71.75 49.70 39 60.15 190 61.60 59.01 -.50 -14.1 TuesMrn Q TUES 4.10 1.65 176 2.78 1099 3.05 2.70 -.28 +.9 Tuniu Q TOUR 9.88 5.81 277 7.58 1059 8.42 7.47 -.89 -1.2tTuppwre N TUP 2.72 6.5 71.23 39.62 671 41.90 2459 42.27 39.62 +.66 -33.2 Turkcell N TKC 11.29 5.92 502 6.92 2393 6.93 6.39 +.38 -32.2sTurnPtBr n N TPB .16 .5 32.86 14.45 118 33.21 448 33.32 31.61 +1.31 +57.2 TurqHillRs N TRQ 26 3.59 2.58 931 2.90 4186 2.90 2.75 +.06 -15.5 TurtleBc rs Q HEAR 24.35 1.64 955 21.91 3697 22.90 19.40 +1.59 +1109.2tTutorPerini N TPC 10 29.90 17.65 154 18.40 1382 18.65 17.65 -.05 -27.4 21stCFoxA Q FOXA .36 .7 22 50.15 24.81 14847 48.93 46860 49.88 48.29 -.76 +41.7 21stCFoxB Q FOX .36 .7 21 49.65 24.30 5647 48.43 18931 49.33 47.80 -.84 +41.9s21Vianet Q VNET 38 10.96 4.17 238 9.88 6112 10.96 8.40 +.18 +23.8 22ndCentry A XXII 4.44 1.33 3086 2.85 12208 3.01 2.46 +.39 +1.8 Twilio n N TWLO 62.34 23.25 1020 58.47 4790 58.58 54.50 +2.45 +147.8 TwinDisc lf Q TWIN .36 1.4 31.95 15.58 31 25.61 80 26.20 24.36 +.79 -3.6 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 18 www.sunnewspapers.net The Sun/Saturday, July 7, 2018

PAGE 66

Twitter N TWTR 47.79 15.67 23680 46.65 72287 46.75 42.75 +2.98 +94.3 TwoHrb pfA N TWOpA 2.03 7.4 28.17 25.38 101 27.55 123 27.64 26.99 +.32 +1.1 TwoHrb pfB N TWOpB 1.91 7.3 27.06 24.54 29 26.29 63 26.47 25.72 +.47 +.1 TwoHrbI rs N TWO 1.88 11.6 7 16.83 13.85 1172 16.19 5527 16.22 15.76 +.39 -.4 TwoHrIn pfC N TWOpC 25.38 23.26 37 25.10 246 25.14 24.73 +.34 +.1 TwoRvrBc Q TRCB .18 .9 22 20.75 16.51 4 19.07 57 19.42 18.80 -.06 +5.2 2U Q TWOU 98.58 44.69 345 88.09 1435 88.26 82.07 +4.53 +36.6 TylerTech N TYL 53 240.35 165.14 183 227.37 770 227.93 219.59 +5.27 +28.4 TymeTch n Q TYME 9.50 2.01 378 3.15 940 3.63 3.08 -.01 -50.6 Tyson N TSN 1.20 1.8 13 84.65 58.36 1897 67.01 8242 68.81 65.88 -1.84 -17.3U -:US AutoPts Q PRTS 3 3.34 1.40 104 1.54 259 1.56 1.47 +.04 -38.9 US Concrte Q USCR 86.35 49.00 240 50.85 1064 53.05 50.65 -1.65 -39.2 US Gld rs Q USAU .21e 3.27 1.05 73 1.25 223 1.27 1.21 -.01 -23.6 UBS 3xLCr N WTIU 41.02 10.46 10 38.42 63 40.56 36.60 -1.74 +63.2tUBS 3xInvC N WTID 42.70 6.83 12 7.16 167 7.57 6.83 +.26 -53.2 VelDlyIn n N EXIV 61.00 26.21 8 34.10 37 34.20 30.50 +2.84 -29.5 VelLngVS n N EVIX 23.61 8.45 10.69 0 9.85 9.85 -10.8 UBS FILCG N FBGX 269.99 161.21 1 264.40 8 264.40 252.56 +8.18 +16.4 UBS2xSPDiv N SDYL 3.40e 4.1 91.38 59.18 7 83.59 8 83.76 75.40 +3.30 -2.2 UBS Grp N UBS .69e 4.5 20.89 15.03 1427 15.37 8452 15.40 15.08 +.03 -16.4 UDR N UDR 1.29 3.4 23 40.33 32.88 1208 37.75 4738 37.87 36.82 +.21 -2.0 UFP Tch Q UFPT 27 34.00 25.88 7 32.10 83 32.74 30.58 +1.25 +15.5sUGI Corp N UGI 1.04f 1.9 12 53.33 42.51 767 53.93 2845 54.09 51.99 +1.86 +14.9 UMB Fn Q UMBF 1.16 1.5 21 82.14 62.27 212 77.76 715 77.98 75.78 +1.53 +8.1 UMH Prop N UMH .72 4.5 31 17.29 11.38 147 16.03 566 16.06 15.28 +.68 +7.6 UMH pfB N UMHpB 2.00 7.5 28.10 25.92 1 26.54 6 26.54 26.30 +.09 -2.8 UMH pfC N UMHpC 1.69 6.4 28.46 24.56 8 26.24 38 26.49 25.34 +.87 -3.4 UQM Tech A UQM 1.79 .71 55 .99 140 1.00 .93 -.01 -28.8sUSEcology Q ECOL .72 1.1 44 66.95 44.50 41 66.70 236 67.35 63.25 +3.00 +30.8 US FdsHl n N USFD 25 38.74 25.43 992 38.44 4850 38.52 37.38 +.62 +20.4 USGlobInv Q GROW .03 1.6 7.49 1.25 93 1.89 541 1.91 1.63 +.28 -51.5 USPhysTh N USPH .92 .9 56 101.75 56.50 27 100.20 122 100.35 95.50 +4.20 +38.8 US Silica N SLCA .25 1.0 34 38.70 23.75 1610 26.16 6522 26.51 25.00 +.47 -19.7 USA Cmp N USAC 2.10 12.1 19.33 14.55 90 17.38 411 17.53 16.65 +.55 +5.1 USA Tech h Q USAT 14.68 4.50 265 14.05 1364 14.25 13.50 +.05 +44.1 USA Trk Q USAK 29.15 7.98 93 24.19 391 24.86 22.24 +.72 +33.4 Usaa USA Vl N ULVM 55.24 48.81 5 52.05 30 52.12 51.10 +.58 +.1 Usaa SCVal N USVM 55.54 47.00 3 55.41 23 55.45 53.83 +1.31 +9.2tUSAA IntlVl N UIVM 55.54 47.64 3 48.62 19 48.67 47.64 +.28 -5.5tUsaa EMVl N UEVM 56.13 45.54 9 46.27 21 46.41 45.54 -.59 -9.9 Usaa STrBd N USTB 54.88 49.34 4 49.55 13 49.57 49.50 +.02 -1.1 Usaa IntBd N UITB 50.30 48.09 4 48.64 12 48.67 48.51 +.10 -3.1 USANA s N USNA 30 121.15 52.80 200 116.25 508 117.40 114.05 +.95 +57.0sUSCF Oil n N USOU 80.79 22.66 7 76.60 53 80.79 72.50 -1.62 +78.2tUSCF ShOil N USOD 26.29 4.69 15 4.98 98 5.25 4.69 +.12 -56.0 USCF shpei N BUY 28.70 23.45 0 27.98 1 28.03 27.55 +.48 +10.5 USD Ptrs N USDP 1.41f 13.1 12.00 9.00 36 10.80 85 11.00 10.75 +.05 -4.0 USG N USG 24 43.40 25.60 1120 43.25 6269 43.36 43.12 +.13 +12.2 UTStarcm Q UTSI 15 6.51 1.97 35 4.07 154 4.14 3.90 -.01 -27.7 Ubiquiti Q UBNT .17 .2 23 89.99 47.78 467 86.66 1773 87.49 83.41 +1.94 +22.0 UltaBeauty Q ULTA 25 288.34 187.96 1015 242.61 3387 244.19 228.38 +9.15 +8.5 UltimSoft Q ULTI 282.39 181.59 213 271.04 740 272.30 255.14 +13.73 +24.2 UltraClean Q UCTT 7 34.59 15.36 581 16.38 2905 16.61 15.61 -.22 -29.1 UltPetro n Q UPL 11.02 1.54 2449 2.17 11970 2.35 2.07 -.14 -76.0 Ultragenyx Q RARE 86.10 41.67 478 82.46 1517 83.46 75.28 +5.59 +77.8 Ultralife Q ULBI 28 10.95 5.80 28 10.05 52 10.20 9.38 +.45 +53.4 Ultrapar N UGP .55e 4.5 26.48 11.32 473 12.06 1647 12.20 11.45 +.22 -46.9 Umpqua Q UMPQ .80 3.5 23 24.89 16.77 1512 22.95 6245 23.04 22.40 +.36 +10.3 UndrArm s N UAA 38 24.70 11.40 2712 22.26 13543 22.86 21.81 -.22 +54.3 UnAr C wi N UA 22.68 10.36 1269 20.87 8737 21.49 20.45 -.21 +56.7 UniQure Q QURE 40.99 6.00 151 38.75 618 40.30 37.67 +.95 +97.8 UnicoA Q UNAM 11.30 7.17 5 7.70 5 7.80 7.70 -.15 -9.9 Unifi N UFI 15 39.21 27.98 37 32.56 158 32.73 31.37 +.86 -9.2 UniFirst N UNF .45f .2 24 193.05 135.95 69 185.50 309 186.35 174.63 +8.60 +12.5 UnilevNV N UN 1.43e 2.5 61.62 51.56 945 56.08 4134 56.38 54.80 +.36 -.4 Unilever N UL 1.48e 2.7 60.13 50.74 613 55.70 2497 56.00 54.31 +.42 +.7 UnionAc un N LTN/U 10.30 10.00 10.28 6 10.28 10.28 +2.4 UnionBkVA Q UBSH 1.20 3.0 22 42.60 30.45 333 39.75 1225 40.32 38.53 +.87 +9.9 UnionBkVT Q UNB 1.20 2.2 26 55.00 40.05 1 53.35 7 53.58 51.22 +1.45 +.8 UnionPac N UNP 2.92 2.0 11 148.33 101.06 3336 143.06 10928 144.07 140.48 +1.38 +6.7 UniqueF n A UFAB .60 6.9 10 9.91 7.05 1 8.64 9 8.79 8.52 -.10 +16.5sUnisys N UIS 13.90 6.90 1489 14.40 2770 14.75 12.85 +1.50 +76.7sUnit N UNT 14 26.82 15.29 315 26.94 1229 26.94 24.52 +1.38 +22.5 UnBnOH Q UBCP .52 3.9 19 14.00 11.55 2 13.25 5 13.60 13.03 -.25 UtdBOH Q UBOH .48 2.2 12 24.00 20.35 22.00 2 22.65 22.00 -.9 UBSI Q UBSI 1.36 3.6 22 40.45 31.70 392 37.40 1690 37.63 36.05 +1.00 +7.6 UtdCmtyBc Q UCBA .40 1.4 28.85 18.20 8 27.85 12 27.85 27.05 +.65 +35.5 UtdCmBks Q UCBI .60f 1.9 20 34.18 24.47 321 31.15 1205 31.27 30.41 +.48 +10.7 UCmntyFn Q UCFC .24 2.1 20 11.59 8.32 92 11.24 504 11.34 10.91 +.25 +23.1 UtdContl N UAL 10 81.39 56.51 2090 70.96 11032 71.37 69.21 +1.23 +5.3 UtdFnBcp Q UBNK .48 2.7 16 19.35 15.47 60 17.89 341 18.04 17.47 +.37 +1.4 UtdFire Q UFCS 1.24f 2.2 34 58.46 38.95 88 55.44 250 56.08 54.25 +.93 +21.6 UtdInsur Q UIHC .24 1.2 21.45 13.60 81 19.50 258 19.99 19.30 -.08 +13.0 UtdMicro N UMC .09e 3.2 3.14 2.21 1458 2.83 9702 2.96 2.82 +.01 +18.4 UtdNtrlF Q UNFI 13 52.69 32.52 623 42.70 1674 43.36 42.36 +.04 -13.3 UPS B N UPS 3.64 3.4 18 135.53 101.45 2022 106.03 8670 106.85 104.94 -.20 -11.0 UtdRentals N URI 8 190.74 106.52 1041 149.53 4197 151.36 142.61 +1.91 -13.0 USecBcCA Q UBFO .36 3.1 25 11.65 8.45 10 11.50 41 11.50 11.00 +.39 +4.5 USNatGas N UNL 10.28 8.54 0 9.31 6 9.35 9.20 -.25 +1.4 US12MoOil N USL 25.74 15.99 38 25.01 126 25.21 24.57 -.31 +19.6 USAntimny A UAMY .59 .20 108 .45 341 .48 .43 -.03 +40.6 US Bancrp N USB 1.20 2.4 14 58.50 48.49 4080 50.21 19494 50.64 49.59 +.19 -6.3 US Bcp pfA N USBpA 35.49e 3.8 935.00 873.48 1 922.41 1 930.00 922.41 -7.59 +3.9 US Bcp pfH N USBpH .89e 3.7 24.55 21.61 39 24.18 153 24.22 23.48 +.62 +7.1 US Bcp pfM N USBpM 1.63 5.8 30.16 27.24 125 28.20 374 28.39 27.70 +.50 -.1 US Bcp pfO N USBpO 1.29 5.0 26.30 23.95 29 25.69 233 25.75 25.18 +.50 +1.6 US Brent N BNO 22.42 12.31 242 21.62 1169 22.02 21.48 -.56 +19.4 US Cellular N USM 51 41.82 32.06 104 39.11 377 39.13 36.69 +2.07 +3.9 US Cellu60 N UZA 1.74 6.9 26.26 23.80 18 25.40 55 25.40 25.06 +.29 +.6 US Cellu 63 N UZB 1.81 6.9 26.95 24.46 5 26.19 35 26.20 25.56 +.60 +1.8 US Cell64 N UZC 1.81 7.0 27.50 24.55 19 26.02 62 26.18 25.50 +.40 +.4 USCmdtyFd N USCI 45.44 37.83 409 43.04 774 43.48 42.82 -.68 +1.2 USDslHtOil N UHN 21.76 13.49 1 20.63 7 20.89 20.57 -.33 +6.7 US Engy rs Q USEG 1.96 .65 171 1.29 3369 1.90 1.27 -.03 -14.0 US GasFd N UGA 36.45 23.60 8 33.91 66 34.68 33.71 -.60 +6.5 USCoppFd N CPER 21.26 17.02 12 17.80 80 18.58 17.70 -.91 -15.5 USAgriFd N USAG 18.21 15.87 16.99 0 16.99 16.99 +.76 +2.9 USLime Q USLM .54 .7 24 101.40 70.56 5 82.35 23 85.95 79.50 -1.55 +6.8 US NGas rs N UNG 27.92 20.40 1448 23.16 6884 23.54 22.93 -.54 sUS OilFd N USO 15.25 9.00 18942 14.96 83454 15.25 14.66 -.10 +24.6tUS ShrtOil N DNO 77.45 43.86 7 44.69 26 45.56 43.86 +.36 -21.3 USSteel N X .20 .6 21 47.64 20.67 7286 35.34 29883 35.64 33.85 +.59 +.4 UtdTech N UTX 2.80 2.2 22 139.24 109.10 2307 125.40 12629 126.97 123.10 +.37 -1.7 UtdTherap Q UTHR 7 152.55 100.57 322 120.29 1229 120.76 110.00 +7.14 -18.7 UtdGrdian Q UG 1.50e 7.6 29 21.33 15.00 7 19.75 14 19.75 19.05 +.60 +6.8 UtdhlthGp N UNH 3.60f 1.4 23 256.73 183.86 1572 250.76 7356 251.73 244.12 +5.42 +13.7 UnitGrp Q UNIT 2.40 11.2 55 26.55 13.81 1507 21.43 6210 21.49 19.97 +1.40 +20.5sUNITIL N UTL 1.46 2.8 28 52.84 40.92 37 52.66 165 53.07 50.67 +1.62 +15.4 UnityBcp Q UNTY .28f 1.2 19 24.25 16.15 4 23.75 31 23.90 22.75 +1.00 +20.3 UnityBio n Q UBX 20.48 12.75 125 15.20 360 16.18 14.54 +.14 -8.7tUnivar n N UNVR 51 31.95 25.57 1022 26.87 3455 26.97 25.57 +.63 -13.2sUnvslCp N UVV 3.00f 4.3 10 69.80 45.95 268 69.60 969 71.60 65.25 +4.30 +32.6 UnivDisp Q OLED .24 .3 54 209.00 78.75 614 88.60 2699 88.90 82.65 +2.60 -48.7 UnvElc Q UEIC 22 72.50 26.97 57 34.15 309 34.30 32.45 +1.10 -27.7 UnivFor s Q UFPI .35e .9 21 39.58 25.93 149 38.06 865 38.32 36.17 +1.44 +1.2 UnvHR N UHT 2.64 3.9 40 84.90 53.00 28 68.11 116 68.14 62.88 +4.13 -9.3 UnivHlthS N UHS .40 .4 14 128.15 95.26 806 112.08 2963 112.61 109.37 +.64 -1.1 Univ Insur N UVE .64a 1.8 12 36.85 15.08 112 35.65 537 36.40 34.85 +.55 +30.3 UnvLogist Q ULH .42f 1.6 20 28.15 14.05 48 26.80 152 26.95 25.95 +.55 +12.8 UnvSecInst A UUU 3.50 1.05 10 1.30 134 1.35 1.15 +.15 -23.5 UnvStainls Q USAP 55 31.20 17.30 60 24.01 284 24.53 23.27 +.34 +12.1 UnivTInst N UTI .08 2.5 3.78 2.21 81 3.18 115 3.25 3.08 +.03 +32.5 UnivstPa Q UVSP .80 2.8 16 32.35 26.61 66 28.20 373 28.45 27.30 +.70 +.5 UnumGrp N UNM .92 2.4 2 58.73 36.15 1759 38.12 5524 38.28 36.76 +1.13 -30.6 UnumTh n Q UMRX 16.20 10.15 541 14.70 915 15.30 14.13 +.35 +32.3sUplandSoft Q UPLD 36.88 18.52 192 36.68 801 37.00 34.03 +2.31 +69.3 Ur-Energy A URG 70 .79 .50 349 .70 1235 .74 .68 +.03 +2.3 UraniumEn A UEC 2.00 .96 849 1.68 3550 1.70 1.56 +.07 -5.1 UrbnEdg n N UE .88 3.8 27 26.19 19.51 384 23.28 1988 23.34 22.51 +.41 -8.7 UrbanOne Q UONE 4.85 1.25 14 2.60 207 3.60 2.05 +.17 +40.5 UrbanOnD Q UONEK 2.40 1.35 67 2.15 151 2.25 2.05 +.05 +22.9 UrbanOut Q URBN 24 48.24 16.68 776 46.26 6488 46.58 43.89 +1.71 +31.9 UrogenP n Q URGN 69.57 17.07 44 51.03 202 52.20 49.20 +1.27 +37.1 UrstdBid N UBP 1.06f 5.8 36 18.92 15.36 4 18.15 16 18.38 17.67 +.12 +7.1 UrsBidA N UBA 1.08f 4.7 30 23.94 17.20 100 22.84 391 22.93 22.08 +.48 +5.1 UrsBid pfG N UBPpG 1.69 6.7 26.60 24.78 10 25.15 43 25.27 25.09 -.01 -4.3 UrstBid pfH N UBPpH 1.56 6.3 26.88 22.97 6 24.79 94 25.05 24.78 -.16 -5.2 UtahMed Q UTMD 1.08 1.0 117.65 68.10 27 110.55 60 114.23 109.00 +.40 +35.8tUxin Ltd n Q UXIN 10.49 7.65 2797 7.34 9095 8.77 7.05 -1.70 -24.1V -:tVBI Vac n Q VBIV 5.10 2.56 183 2.85 693 2.86 2.56 +.10 -33.3 VEON Q VEON .28e 9.1 4.47 2.20 6728 3.09 47108 3.14 2.34 +.71 -19.5 VF Corp N VFC 1.84 2.3 43 85.15 55.51 1109 81.51 4547 82.22 80.46 -.01 +10.1 VICI Pr n N VICI .64 3.0 21.33 17.58 3062 21.10 7323 21.12 20.47 +.46 +1.0 VOC EnTr N VOC .47e 8.1 12 6.66 3.15 69 5.81 241 5.83 5.19 +.50 -1.9 VOXX Intl Q VOXX 6 8.95 4.64 55 5.50 243 5.56 5.25 +.10 -1.8 VSE Corp s Q VSEC .32f .7 18 59.90 41.95 19 49.22 99 50.08 47.54 +1.44 +1.6 VaalcoE N EGY 2.96 .68 489 2.71 2224 2.77 2.52 -.02 +288.8 VailRsrt N MTN 5.88 2.1 29 288.83 197.48 199 283.65 776 284.55 273.08 +9.46 +33.5 Vale SA N VALE .29e 2.2 13 15.24 8.56 16294 13.03 54269 13.09 12.42 +.21 +6.5 ValeantPh N VRX 6 27.79 10.94 4632 22.96 14841 23.41 22.76 -.28 +10.5 Valerits hn Q VLRX 7.20 1.19 1770 1.72 3803 1.79 1.28 +.38 -39.6 ValeroE N VLO 3.20 3.0 29 126.98 64.22 2461 107.83 11771 110.53 105.95 -3.00 +17.3 ValeroEPt N VLP 2.03f 5.3 14 48.66 33.25 20 38.30 147 38.43 37.81 +.23 -13.9 Valhi N VHI .08 1.6 46 9.24 2.13 114 5.10 644 5.32 4.57 +.34 -17.3 Validus N VR 1.52 2.2 15 67.96 41.15 319 67.74 1784 67.79 67.49 +.14 +44.4 Validus pfA N VRpA 26.12 24.12 18 25.90 41 25.94 25.57 +.20 -.1 Validus pfB N VRpB 26.23 24.15 14 25.71 100 25.79 25.42 +.29 +.4 VlyNBcp N VLY .44 3.5 21 13.38 10.61 2910 12.42 6535 12.44 12.07 +.26 +10.7 VlyNBc pfA N VLYpA 1.56 5.9 31.79 25.83 6 26.65 16 27.13 26.35 +.33 -4.0 VlyBcp pfB N VLYpB 28.11 24.99 29 26.16 50 26.19 25.85 +.32 -1.1 Valmont N VMI 1.50 1.0 22 176.35 137.90 64 154.90 265 155.20 148.25 +4.15 -6.6 ValueLine Q VALU .76 3.2 22 25.14 13.26 6 23.55 10 24.25 23.05 -.15 +21.7 Valvoline n N VVV .30 1.4 25.63 19.86 827 21.57 3226 21.89 21.05 -13.9 VanEMGold N OUNZ 13.44 11.93 12 12.35 120 12.69 12.19 +.04 -3.9 VanEGold N GDX .06e .3 25.58 20.84 34339 22.61 142202 22.80 21.98 +.30 -2.7 VnE LgFl n N LFEQ 28.49 24.56 23 26.91 85 26.96 26.50 +.32 +2.3 VanE Grn n N GRNB 27.50 25.81 1 26.12 20 26.22 25.87 +.12 -3.2 VnEkSteel N SLX .40e .9 51.92 38.01 15 45.93 75 46.03 44.71 +.65 +.2 VnEkHiIn rs N YMLP 25.49 20.51 2 21.83 15 21.86 21.51 +.17 -6.5sVanE Env N EVX .53e .5 97.00 77.29 0 97.00 1 97.00 90.14 +6.90 +11.6tVanE EMHi N HYEM 1.57 6.9 24.95 22.71 680 22.75 923 22.82 22.68 -.18 -7.1 VanEHiYM N HYD 1.45 4.6 31.49 30.22 870 31.38 7803 31.38 31.16 -.09 +.6 VanE ChiBd N CBON .68e 24.34 21.60 22.86 3 22.86 22.72 -.04 +.7 VnEkShHY N SHYD .81 3.3 25.30 24.04 41 24.42 126 24.51 24.38 -.10 +1.0 VnEkRus N RSX .01e 24.33 18.94 12067 21.81 35052 21.81 20.97 +.57 +2.8 VanE BDC N BIZD 1.47e 8.9 18.20 15.39 22 16.58 102 16.60 16.23 -.06 -.1 VEckPfSec N PFXF 1.24e 6.3 20.27 18.60 87 19.70 475 19.74 19.45 +.11 +.2tVanE FallA N ANGL 1.63e 4.7 30.39 28.56 555 28.72 2627 28.73 28.56 +.04 -4.1tVanE IntHY N IHY 1.26 5.2 26.20 24.18 12 24.45 136 24.47 24.18 +.08 -4.6 VanE Reit N MORT 2.36e 7.9 25.30 21.20 20 24.05 95 24.07 23.39 +.19 -.1 VnEkCfMun N XMPT 1.35 5.4 27.65 24.80 17 25.16 81 25.31 25.12 -.13 -5.5 VanE EmM N EMAG .92 4.5 22.45 20.25 5 20.55 9 20.60 20.34 +.29 -5.9 VanE IGFlt N FLTR .15e .6 25.42 25.15 69 25.23 404 25.24 25.21 -.04 -.2tVanE EMBd N EMLC .98 5.7 19.91 16.75 2284 17.20 9093 17.21 16.75 +.18 -9.4tVanEAltEn N GEX 1.07e 1.8 64.75 56.84 1 58.23 4 58.23 56.84 -.23 -4.8 VEckMun N PRB .15e .6 24.68 24.08 2 24.28 3 24.41 24.22 -.11 VnEkSMu N SMB .20 1.2 17.67 17.05 9 17.32 161 17.34 17.21 +.06 +.5 VanE LgMu N MLN .62 3.1 20.43 19.41 12 19.88 189 19.88 19.78 +.03 -2.2 VanEIntMu N ITM .54 2.3 24.33 23.25 211 23.57 847 23.59 23.48 +.01 -2.1 VnEkHiInInf N YMLI 1.20 9.4 15.10 11.07 7 12.76 13 12.79 12.52 +.14 -5.0 VanE GenDr N GNRX 26.68 20.60 24.73 2 24.78 24.64 +.13 +1.8 VanE OilR N CRAK 33.85 23.02 11 31.45 36 31.68 30.97 -.22 +2.4 V IntMoat N MOTI 36.88 32.00 7 32.82 33 32.82 32.06 +.23 -3.8 VEckNucl N NLR 1.72e 3.3 54.27 45.37 0 51.53 2 51.73 51.32 +.56 +5.0 VnEkGlSpin N SPUN 25.99 21.84 1 25.60 61 25.63 25.25 +.11 +6.0tVanEChAMC N CNXT 37.10 27.75 4 28.11 17 28.95 27.75 -1.24 -18.8 VanE Israel N ISRA .44e 1.4 32.37 27.63 10 32.18 21 32.18 30.99 +.69 +6.0 VanEWMoat N MOAT .41e .9 46.20 38.21 99 44.60 268 44.68 43.26 +1.04 +5.1 VanE UncOG N FRAK .06e .3 17.99 12.59 28 17.57 95 17.62 17.04 +.08 +12.2 VnEkSemi N SMH .58e .6 114.55 80.92 7318 104.95 21394 105.12 100.90 +2.28 +7.3 VnEkRtl] N RTH 1.39e 1.4 103.87 77.47 6 101.01 25 101.09 99.00 +.84 +10.6 VanE GenD Q GNRX 64.65 53.83 11 60.48 93 60.50 58.24 +1.48 +2.0 VanE Agri N MOO 1.10e 1.8 65.86 54.63 42 62.45 206 62.59 61.40 +.26 +1.4 VEckOilSvc N OIH .47e 1.8 29.87 21.70 3919 26.16 24087 26.25 25.40 -.11 +.4 VanE VecBi Q BBH 136.83 111.36 31 125.86 54 125.90 118.72 +5.88 +1.0tVnEkRusSC N RSXJ .81e 2.3 44.21 35.40 1 35.83 37 35.83 35.40 -.24 -12.6 VEckVcREr N REMX .50a 2.2 32.97 17.53 78 22.69 350 23.01 22.34 -.42 -24.6tVEckChina N PEK 1.41e 1.3 54.26 39.14 5 39.52 28 39.91 39.14 -1.78 -18.1 VnEkIndSC N SCIF .57e 1.2 72.57 46.05 60 48.61 121 48.72 47.46 -.06 -28.3 VanE Egyp N EGPT 40.97 26.30 17 34.99 79 35.50 34.71 -.92 +7.0tVEckPoland N PLND .29e 1.8 21.80 15.47 0 16.26 27 16.26 15.47 +.41 -17.7 VanE JrGld N GDXJ 37.76 29.84 8857 33.50 41740 33.65 32.19 +.80 -1.8 VanE Coal N KOL .13 .8 18.49 13.13 24 15.96 147 15.98 15.49 +.18 -.4 VnEk Viet N VNM .32e 2.1 20.50 14.03 205 15.43 1254 15.80 15.03 -.54 -13.7 VanEBrzSC N BRF 26.12 17.34 14 18.34 42 18.35 17.68 +.42 -21.8tVanEIndo N IDX .25e 1.2 26.90 19.96 10 20.76 48 20.76 19.96 -.07 -16.4 VanENatRs N HAP .64e 1.7 39.67 32.41 13 37.06 32 37.08 36.45 -.07 -.2 VanE VAfr N AFK .53e 2.2 27.39 21.36 3 23.62 17 24.64 23.31 +.14 -5.0 VanE Gam N BJK 1.07e 2.4 50.35 38.99 27 44.64 93 45.00 43.54 -1.21 -4.3 VandaPhm Q VNDA 20.40 11.90 468 20.00 1122 20.00 18.88 +.95 +31.6 VangLTBd N BLV 3.92e 4.1 95.98 86.51 209 89.51 416 89.56 88.17 +.87 -5.9 VangIntBd N BIV 2.17a 2.7 85.85 79.91 368 81.06 2311 81.13 80.63 +.09 -3.3 VangSTBd N BSV 1.08e 1.2 80.25 77.83 2001 78.14 7874 78.17 78.04 -.07 -1.2 VangTotBd N BND 2.06e 2.3 82.71 78.30 1332 79.32 6246 79.34 78.92 +.13 -2.8 VangExDur N EDV 4.81e 3.0 123.85 107.64 84 116.49 266 116.64 114.55 +1.77 -3.7 VangMegG N MGK 1.33e 1.1 122.60 99.11 140 121.09 498 121.21 118.00 +2.12 +8.8 VangMegV N MGV 1.53e 2.0 81.59 68.94 49 75.42 197 75.53 73.97 +1.01 -1.4 VanHiDvY N VYM 2.10e 2.5 90.93 77.58 474 84.20 2309 84.34 82.38 +1.15 -1.7 VangIntHi Q VYMI 2.17e 3.4 72.32 61.20 78 62.96 252 63.06 61.36 +.73 -6.0 VangIntDiv Q VIGI 1.15e 1.8 70.39 60.59 45 65.20 219 65.26 63.70 +.44 -1.7 VangEMGv Q VWOB 2.82 3.7 81.69 74.51 72 76.09 289 76.09 74.90 +1.05 -5.2 VangEMI N VXF 1.13e .9 122.29 99.37 114 120.81 1162 120.88 116.97 +3.01 +8.1 VangGrth N VUG 1.38e .9 154.46 125.79 475 152.50 2091 152.72 148.52 +2.69 +8.4 VangLgCp N VV 1.84e 1.5 131.68 110.36 226 126.69 1986 126.90 123.88 +1.93 +3.4 VangMidC N VO 1.76e 1.1 164.17 140.54 316 160.37 1094 160.56 156.26 +2.73 +3.6 VangSmCp N VB 1.63e 1.0 161.05 131.25 499 159.60 2216 159.70 154.42 +3.93 +8.0 VangSCG N VBK 1.19e .7 182.77 141.75 151 180.84 667 180.87 174.30 +5.04 +12.4 VangSCV N VBR 1.96e 1.4 139.94 118.55 249 138.68 1266 138.93 134.63 +2.89 +4.4 VangTSM N VTI 2.17e 1.5 146.87 123.56 1756 142.79 8698 143.00 139.43 +2.36 +4.0 VangValu N VTV 2.05e 1.9 113.46 96.02 720 105.19 3278 105.42 103.10 +1.36 -1.1 VangSP500 N VOO 3.81e 1.5 263.37 220.72 2622 253.01 7670 253.39 247.32 +3.50 +3.1 VangMCVal N VOE 1.76e 1.6 117.97 101.45 142 112.03 779 112.25 109.55 +1.57 +.4 VangMCGr N VOT .82e .6 139.56 115.92 75 137.06 562 137.19 133.19 +2.65 +7.3 VangREIT N VNQ 3.08e 3.7 86.14 72.05 7887 83.02 30353 83.16 80.08 +1.57 VangDivAp N VIG 1.82e 1.8 108.99 91.60 414 102.74 2267 103.01 100.81 +1.12 +.7 V exUSRE Q VNQI 2.86e 4.9 65.20 55.40 246 58.40 1663 58.50 57.31 +.32 -3.5 VangAllWld N VSS 2.83e 2.5 127.14 106.63 126 115.08 810 115.20 113.64 -.33 -3.5 VangAllW N VEU 1.34e 2.6 58.90 49.58 1798 52.16 7955 52.26 51.05 +.32 -4.7 VangEmg N VWO 1.10e 2.6 50.99 40.43 10607 42.25 78682 42.41 41.42 +.05 -8.0 VangPacif N VPL 1.37e 2.0 77.96 64.78 150 69.26 1493 69.39 68.42 -.72 -5.0 VangEur N VGK 1.71e 3.0 63.60 54.60 2763 56.98 11350 57.05 55.39 +.85 -3.7 VangTEBd N VTEB .28e 52.07 50.36 373 51.05 1549 51.05 50.85 +.07 -1.2 Vang500Gr N VOOG 1.62e 1.1 151.03 121.90 43 148.76 217 148.94 144.74 +2.86 +8.6 Van500Val N VOOV 2.01e 1.9 116.72 99.89 13 107.34 78 107.59 105.40 +1.14 -2.4 VanSC600V N VIOV 1.66e 1.1 146.16 114.49 11 145.05 57 145.47 139.75 +4.08 +9.6 VanSC600G N VIOG 1.13e .7 168.77 128.05 19 167.53 87 167.87 161.04 +5.17 +14.8 VangSC600 N VIOO 1.19e .8 157.65 121.82 19 157.29 99 157.49 151.12 +4.94 +12.9 VanMC400V N IVOV 1.50e 1.2 126.87 109.00 11 126.50 35 126.84 123.30 +2.27 +3.9 VanMC400G N IVOG 1.16e .8 143.92 118.23 10 141.97 68 142.19 138.39 +2.70 +6.7 VanMC400 N IVOO 1.57e 1.2 135.68 113.66 18 134.04 75 134.30 130.54 +2.50 +4.8 VanShTTr Q VGSH 1.06a 1.8 60.93 59.70 464 59.85 1598 59.86 59.79 +.02 -.7 VanSTCpB Q VCSH 1.97 2.5 80.41 77.84 1139 78.07 8309 78.10 77.90 +.13 -1.6 VanTotBd n Q VTC 2.70 3.3 88.99 80.51 5 81.39 14 81.39 80.65 +.64 -4.2 VangR3K Q VTHR 2.17e 1.7 131.16 110.45 1 127.65 13 127.65 124.51 +1.89 +3.9 VanR2KGr Q VTWG .82e .5 155.90 117.80 12 153.25 51 153.48 147.10 +5.01 +13.1 VanR2KV Q VTWV 1.88e 1.6 118.06 97.33 4 117.29 18 117.45 113.58 +3.01 +7.1 VangR2K Q VTWO 1.50e 1.1 136.70 107.77 227 135.22 399 135.35 130.12 +4.00 +10.6 VanR1KGr Q VONG 1.65e 1.1 151.97 120.63 16 149.83 176 149.98 145.63 +2.81 +8.5 VanIntTTr Q VGIT 1.20 1.9 65.53 61.81 148 62.64 781 62.66 62.47 +.09 -2.0 VanR1KV Q VONV 2.49e 2.3 114.79 99.80 20 106.81 208 106.97 104.67 +1.32 -1.6 VangR1K Q VONE 2.28e 1.8 131.36 110.43 23 126.88 87 127.02 124.15 +2.00 +3.6 VanMtgBSc Q VMBS 1.16 2.3 53.14 50.79 367 51.41 2417 51.42 51.24 +.10 -2.0 VanLTCpB Q VCLT 3.66 4.1 96.52 86.70 120 88.71 1135 88.74 87.02 +1.44 -7.4 VanLTTrs Q VGLT 2.07 2.7 79.71 71.47 104 75.36 671 75.50 74.55 +.75 -3.4 VanIntCpB Q VCIT 2.88 3.4 88.76 82.81 747 83.72 3179 83.79 83.20 +.44 -4.2 VangSTInfl Q VTIP .74e 1.5 49.66 48.52 337 48.94 1722 48.94 48.82 +.09 +.2 VangFTSE N VEA 1.10e 2.6 47.89 40.88 6931 43.09 34393 43.17 42.21 +.19 -3.9 VanTIntBd Q BNDX .58a 1.1 55.28 53.84 621 54.80 3794 54.84 54.70 +.14 +.8 VanTIntStk Q VXUS 1.54e 2.8 61.17 51.48 724 54.29 3561 54.39 53.25 +.19 -4.4 VangCnD N VCR 2.03e 1.2 175.82 138.69 67 171.15 353 171.37 167.94 +1.52 +9.7 VangCnS N VDC 3.69e 2.7 151.29 126.78 90 136.23 486 136.74 132.73 +1.96 -6.7 VangEngy N VDE 2.37e 2.3 109.79 83.80 123 104.75 891 105.71 102.77 -.33 +5.9 VangFncl N VFH .90e 1.3 75.48 59.92 509 67.86 1915 68.23 66.75 +.41 -3.1 VanHC Etf N VHT 1.96e 1.2 171.30 144.38 179 164.28 655 164.50 157.80 +5.14 +6.6 VangIndl N VIS 2.25e 1.6 151.28 125.63 62 137.10 311 137.52 134.36 +1.29 -3.7 VangInfT N VGT 1.61e .9 190.46 139.43 324 185.83 1787 186.13 179.67 +4.43 +12.8 VangMat N VAW 2.12e 1.6 144.65 120.06 84 132.69 289 133.06 130.09 +1.13 -2.9 VangUtil N VPU 3.41e 2.9 125.54 104.82 124 118.84 792 119.00 115.57 +2.88 +1.9 VangTel N VOX 3.14e 3.6 95.57 81.62 56 87.37 653 87.46 84.15 +2.45 -4.1 VantEng n Q VEAC 9.97 9.62 107 9.90 123 9.90 9.86 +.03 +1.9sVantEn un Q VEACU 10.41 9.97 10.30 42 10.41 10.30 -.10 +1.1 VarexImag Q VREX 43.76 27.80 296 37.94 990 38.44 34.13 +.85 -5.6 VarianMed N VAR 89 130.29 95.23 467 116.57 2209 116.93 112.30 +2.85 +4.9 Varonis Q VRNS 83.10 35.45 199 77.40 728 77.90 73.73 +2.90 +59.4 VascuBio Q VBLT 9.05 2.01 73 2.13 318 2.25 2.10 -.08 -70.1 Vaxart rs Q VXRT 11.88 2.76 75 3.15 224 3.43 2.86 +.12 -49.4 VectoIQ un Q VTIQU 10.10 9.97 0 10.07 5 10.08 10.05 +.01 +.7 VectorGp N VGR 1.60b 8.3 23 23.14 18.70 532 19.26 2359 19.42 18.79 +.18 -13.9 Vectren N VVC 1.80 2.5 28 71.55 57.48 388 71.41 1949 71.55 71.31 -.04 +9.8 Vectrus N VEC 15 41.48 25.17 55 31.62 226 32.23 30.58 +.80 +2.5tVedantaLtd N VEDL 1.20e 9.4 21.99 12.59 356 12.75 2526 13.88 12.53 -.85 -38.8 VeecoInst Q VECO 33.40 10.85 264 15.40 1566 15.45 13.95 +1.15 +3.7 VeevaSys N VEEV 90 85.00 52.17 736 79.73 2789 79.85 75.74 +2.87 +44.2 VenatorM n N VNTR 26.90 15.74 359 16.50 1513 16.51 15.82 +.14 -25.4 Ventas N VTR 3.16 5.3 16 70.18 46.55 1851 59.12 9797 59.27 55.92 +2.17 -1.5 VentasR 43 N VTRB 1.36 5.4 25.80 24.15 3 25.17 36 25.18 25.04 +.12 stVeoneer n N VNE 46.45 41.45 2100 42.97 8472 46.45 41.45 +.8 VBradley Q VRA 41 15.47 6.99 239 13.95 961 14.43 13.79 -.09 +14.5sVeracyte Q VCYT 10.00 5.23 200 10.23 560 10.25 9.26 +.89 +56.7 Verastem Q VSTM 9.07 2.11 1615 6.86 5750 7.17 6.71 -.02 +123.5 Vereit N VER .55 7.1 8.75 6.52 5330 7.70 33371 7.70 7.36 +.26 -1.2 Vereit pf N VERpF 1.68 6.5 27.05 24.43 59 25.85 187 25.97 25.13 +.73 +1.1 VeriFone N PAY 32 23.14 14.90 1338 22.89 4949 22.91 22.81 +.07 +29.2 Vericel Q VCEL 14.75 3.00 756 10.10 2840 10.16 9.45 +.40 +85.3 VerintSys Q VRNT 46.45 37.05 287 46.20 1181 46.20 43.20 +1.85 +10.4 Verisign Q VRSN 37 145.57 92.91 384 141.91 1779 142.66 136.63 +4.49 +24.0sVerisk Q VRSK 38 110.32 78.97 684 110.58 2547 110.84 106.55 +2.94 +15.2 Veritex Q VBTX 28 33.08 23.84 101 32.32 400 32.50 30.98 +1.25 +17.1 Veritiv N VRTV 45.40 20.35 40 40.50 194 40.60 38.90 +.65 +40.1 Veritone n Q VERI 74.92 7.76 220 17.15 732 18.21 16.60 +.33 -26.1 VerizonCm N VZ 2.36 4.6 7 54.77 42.80 10199 51.48 44240 51.66 49.70 +1.17 -2.7 VerizonC 54 N VZA 1.48 5.7 27.23 25.39 49 26.10 148 26.18 25.87 +.22 -1.1 VermilnE g N VET 2.03 40.59 29.91 94 36.41 310 36.71 35.41 +.40 +.2tVermillion Q VRML 2.10 .73 104 .78 463 .92 .73 -.00 -59.7 VeronaPh n Q VRNA 25.55 10.44 3 13.75 9 14.28 13.24 +.09 +15.8 Verrica n Q VRCA 23.29 16.54 24 19.82 42 20.24 19.25 +.09 +13.3 Versartis Q VSAR 22.10 1.35 232 2.03 953 2.25 1.95 -8.0 Verso Cp N VRS 22.69 3.82 113 22.39 1194 22.52 21.35 +.63 +27.4 Versum N VSM .24f .6 42.74 31.35 245 37.52 823 37.65 36.50 +.37 -.9 VertexEn Q VTNR 1.50 .65 40 1.06 120 1.07 1.00 +11.6 VertxPh Q VRTX 178.25 125.50 1513 173.45 6237 173.64 164.70 +3.49 +15.7 Veru Inc Q VERU 3.00 .90 102 2.02 880 2.18 1.92 +77.2 ViaSat Q VSAT 80.26 57.75 376 68.49 1502 68.78 63.51 +2.77 -8.5 ViacomA Q VIA .80 2.3 8 42.55 28.20 30 35.15 110 35.30 34.12 -.30 +.7 ViacomB Q VIAB .80 2.7 6 36.77 22.13 1176 30.00 6322 30.09 28.91 -.16 -2.6 ViadCorp N VVI .40 .7 28 61.85 46.05 32 57.10 175 57.25 53.51 +2.85 +3.1 Viavi Q VIAV 30 11.54 8.34 830 10.34 5016 10.37 9.93 +.10 +18.3 Vical rs Q VICL 3.70 1.02 227 1.30 616 1.33 1.10 +.15 -29.0 Vicon A VII .76 .19 8 .27 190 .30 .26 -.03 -31.5 Vicor Q VICR 52.05 16.30 158 46.35 640 46.60 43.27 +2.80 +121.8 VicDvAcc n Q VSDA 29.50 25.49 28.35 1 28.52 28.35 -.11 -.4 VicMultiF n Q VSMV 29.20 24.81 1 28.03 22 28.03 27.42 +.21 +1.6 Vict500VW Q CFA .44e .9 52.01 43.63 17 50.06 229 50.15 48.99 +.64 +2.6 VictDisEnV Q CSF .38e .8 49.05 39.59 9 48.76 29 48.91 47.16 +1.26 +8.0 Vict500EV Q CFO .47e .9 52.03 43.52 45 50.05 288 50.12 48.93 +.64 +2.6 VicEM Hi n Q CEY 28.35 23.66 3 24.21 34 24.30 23.67 +.25 -7.3 VictDevVol Q CIZ .01j 39.92 32.09 16 33.97 407 34.13 33.22 +.06 -3.2 VictIncEV Q CDC 1.09e 2.3 48.81 42.77 47 46.84 159 46.98 45.88 +.52 +.9sVictSCVol Q CSA .16e 50.04 40.61 1 50.01 7 50.08 48.42 +1.21 +8.6 VictIntlVol Q CIL .15e 46.94 37.10 39.06 13 39.14 38.61 -.21 -3.9 VicEmMkt Q CEZ 31.99 26.23 1 26.55 6 26.75 26.46 -.31 -10.5 VictLCHiDv Q CDL .44e 47.44 41.69 4 45.65 49 45.69 44.67 +.35 +.8sVictSCHiD N CSB .60e 47.14 39.13 4 47.28 19 47.35 45.50 +1.26 +6.0tVictIntHiD Q CID .33e 38.00 33.58 2 34.73 13 34.73 33.58 +.53 -4.1 VictCap n Q VCTR 13.50 9.72 53 10.11 130 10.95 9.94 -.47 -12.8 ViewRay n Q VRAY 10.64 4.40 778 8.08 3885 8.20 6.63 +1.16 -12.7 VikingTh n Q VKTX 13.43 .88 1667 10.25 6095 10.59 9.20 +.76 +152.5 VillagB&T Q VBFC 53 34.30 26.90 33.75 1 34.00 33.25 +10.1 VillSupMkt Q VLGEA 1.00 3.3 17 31.49 21.95 30 30.00 93 30.40 28.53 +.79 +30.8 VinaConc N VCO .66e 1.6 47.99 30.95 36 41.07 138 41.75 38.45 -.54 +11.0 VinceHlg rs N VNCE 5 17.30 3.20 25 16.98 95 17.24 15.78 +.49 +174.3sViperEnPt Q VNOM 1.92f 5.9 37 33.92 14.76 492 32.30 2462 33.92 31.70 +.39 +38.4 Vipshop N VIPS 10 19.14 7.79 5662 10.90 20683 11.01 10.41 +.05 -7.0 VirTra n Q VTSI 7.36 4.14 14 4.51 73 5.04 4.49 -.61 -28.4 Virco Q VIRC .06 1.4 6.05 3.95 0 4.41 13 4.65 4.30 +.01 -12.7 VirnetX A VHC 8.75 2.10 199 3.50 861 3.60 3.35 +.10 -5.4 VirtuFin n Q VIRT .96 3.6 14 37.85 13.10 541 26.60 3887 26.85 25.60 +.05 +45.4 VirDynCr n N BLHY 25.49 24.24 6 24.58 26 24.59 24.27 +.07 -.9 ZweigTR N ZTR .97 8.5 14.18 10.74 89 11.49 413 11.52 11.26 +.22 -14.3tVirtGblMSc N VGI 1.87 13.7 19.46 13.32 60 13.66 260 13.67 13.32 +.29 -21.9 VirtusInv Q VRTS 1.80 1.4 16 138.03 103.81 40 130.10 157 134.20 126.50 +2.15 +13.1 VirtusIn pf Q VRTSP 1.81 1.6 114.06 96.13 0 110.31 1 110.31 109.00 +.76 +9.3 Virtusa Q VRTU 54.21 28.45 79 51.20 552 51.24 48.31 +2.52 +16.2 Visa s N V .84 .6 45 136.69 93.19 4838 134.09 21185 134.28 131.15 +1.64 +17.6sVishayInt N VSH .34f 1.3 25.70 16.45 2226 25.25 9669 25.70 22.88 +2.05 +21.7 VishayPrc N VPG 37 40.45 16.55 32 39.50 176 39.81 37.70 +1.35 +57.1 VistaGold A VGZ .92 .60 82 .67 617 .71 .65 -.02 -4.3 VistaOutd n N VSTO 25.07 12.36 548 16.58 1736 16.63 15.33 +1.09 +13.8 VistaGn n Q VTGN 2.65 .69 267 1.42 871 1.44 1.35 +.05 +27.6 Visteon s Q VC 27 140.64 91.20 1729 136.27 2888 137.27 124.75 +7.03 +8.9 VistraEn n N VST 24.81 15.79 3452 22.91 14900 24.01 22.36 -.75 +25.1sVitalThera Q VTL 7.33 2.43 415 7.25 1148 7.35 6.60 +.40 +21.8 VitaminSh N VSI 8 12.00 2.95 241 7.15 899 7.15 6.70 +.20 +62.5 ViveveMd n Q VIVE 7.73 1.60 147 2.83 643 2.87 2.55 +.11 -43.1 VivintSolar N VSLR 20 6.10 2.70 279 5.15 1222 5.22 4.80 +.20 +27.2 Vivopwr n Q VVPR 6.69 1.02 91 1.96 426 2.32 1.81 -.38 -32.4 Vivus Q VVUS 3 1.32 .33 342 .74 1403 .79 .69 +.03 +46.1 VMware N VMW 42 165.00 85.70 1510 157.68 17915 163.00 153.60 +10.71 +25.8sVoceraCm N VCRA 32.37 22.43 302 32.03 1212 32.72 29.70 +2.14 +6.0 Vodafone Q VOD 1.82e 7.2 32.75 24.04 3839 25.32 12655 25.47 24.09 +1.01 -20.6tVolarisAv N VLRS 16.00 4.87 786 6.03 1982 6.18 4.87 +.95 -24.8 VolitionRX A VNRX 4.00 1.85 4 2.22 70 2.24 2.05 +.22 -24.5 VoltInfoSci A VISI 4.90 2.16 11 3.75 38 3.75 3.28 +.35 -1.3sVonage N VG 13.17 6.28 1605 13.20 5672 13.32 12.61 +.31 +29.8 Vornado N VNO 2.52 3.4 27 80.92 64.14 758 75.14 3315 76.10 72.34 +1.22 -3.9 Vorndo pfK N VNOpK 1.43 5.5 25.78 23.64 13 25.72 77 25.75 25.38 +.32 +1.8 Vorndo pfL N VNOpL 1.35 5.4 25.78 22.37 26 24.87 119 24.90 24.36 +.35 -.1 Vornad pfM N VNOpM 1.31 5.6 25.18 21.57 35 23.51 131 23.91 23.30 +.30 -6.3 Voxeljet N VJET 6.37 3.07 22 3.50 59 3.63 3.35 -.01 -23.4tVoyaAsPcD N IAE 1.02 10.9 11.38 9.37 160 9.39 264 9.79 9.35 -.40 -10.4tVoyaEmHi N IHD .92 11.9 9.86 7.69 87 7.73 274 7.88 7.69 -.13 -13.1 VoyaFincl N VOYA .04 .1 17 55.27 35.82 1036 47.08 4034 47.54 46.21 +.08 -4.8 VoyaGlAdv N IGA 1.12 10.0 11.85 10.45 95 11.19 270 11.31 11.09 -.16 -2.1 VoyaGlbDv N IGD .91 12.4 8.16 7.00 258 7.34 1034 7.36 7.26 +.05 -5.3 VoyaInfra N IDE 1.46 9.8 17.66 14.35 65 14.86 219 15.19 14.86 -.40 -11.8tVoyaIntHD N IID .83 12.7 7.94 6.48 36 6.53 135 6.60 6.48 -.08 -13.4 VoyaPrRTr N PPR .29 5.8 5.38 4.98 205 5.04 1035 5.05 5.01 +.01 -.6 VoyaNatRs N IRR .81 12.9 7.00 5.63 52 6.25 301 6.26 6.05 +.06 -.2 VoyagerT n Q VYGR 31.91 8.10 358 19.70 1608 20.33 18.50 +.16 +18.7 vTvThera n Q VTVT 8.40 .65 631 1.56 939 1.72 1.41 +.02 -74.0 VulcanM N VMC 1.12 .9 28 141.20 108.17 739 130.44 3411 131.52 126.26 +1.38 +1.6 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 19 www.sunnewspapers.net The Sun/Saturday, July 7, 2018

PAGE 67

A -ACNB Cp ACNB 35.50 +.35 ARCAbio rs ABIO .55 -.01 AbeonaTh ABEO 15.95 -.25 Abraxas AXAS 2.98 +.06 Acasti g rs ACST .59 -.01 AccelrDiag AXDX 21.15 +.60 AcerTh rs ACER 23.83 +.28 AdamisPh ADMP 4.50 -.15 AdestoTc n IOTS 8.50 AdmaBio ADMA 4.40 -.20 Adomani n ADOM .81 -.13 AMD AMD 16.36 +.86 AehrTest h AEHR 2.61 +.03 AEtern g rs AEZS 2.03 +.08 Aethlon rs AEMD 1.34 +.01 Agenus AGEN 2.42 +.02 AgroFresh AGFS 7.08 -.04 Airgain n AIRG 10.12 +.37 AkariTh rs AKTX 2.06 +.05 AkersBios AKER .38 Akoustis n AKTS 8.79 +.24 Albireo ALBO 36.63 -.18 AldeyraTh ALDX 8.20 All MMA n AMMA .30 -.01 AltaMesa n AMR 6.79 +.04 Amedica rs AMDA .79 +.05 AmeriHld n AMRH 1.13 -.02 AmElTech AETI 1.27 +.03 Anavex rs AVXL 3.44 -.02 AntaresP ATRS 2.70 -.04 ApollEnd rs APEN 7.33 -.04 ApolMed n AMEH 24.95 -1.55 ApplRecy h ARCI .66 -.01 ApldDNA APDN 1.29 ApricusB rs APRI .38 -.01 AptoseB g APTO 3.64 -.20 AquaMetal h AQMS 2.85 -.13 AquaB Tc n AQB 3.29 +.12 Aradigm h ARDM 1.48 +.01 Arcimoto n FUV 4.68 +.27 AspenGp n ASPU 7.23 -.03 AssembBio ASMB 39.87 -.05 Astrotch rs ASTC 3.61 +.08 AsureSftw h ASUR 16.26 -.34 Athersys ATHX 1.98 +.08 AtlAcq rt ATACR .51 -.05 Atomera n ATOM 6.04 +.33 AttisInd hn ATIS .39 -.01 Attunity ATTU 11.79 +.07 AutoWeb AUTO 4.06 -.02 AVEO Ph h AVEO 2.41 +.06 AvidBios rs CDMO 4.40 +.12 AvistaHl n AHPA 10.05 +.01 AxoGen AXGN 54.05 +.75 AytuBioSc n AYTU .28 +.01 AzurRx n AZRX 3.16 +.01B -BIO-key n BKYI 2.55 -.04 BOS Ltd BOSC 2.50 +.07 BankMarin BMRC 82.55 -.40 BioDlvry lf BDSI 3.00 +.10 BioLifeSol BLFS 17.02 +.35 BioLneRx h BLRX .91 -.01 BioanlySys BASI 1.95 -.07 Bioblast rs ORPN 1.73 +.01 Biocept rs BIOC .18 +.01 Biomeri n BMRA 4.05 +.05 BiostrPh rs BSPM 2.38 BisnCap n BCAC 10.01 -.01 BisnCap rt BCACR .42 +.08 Boxlight n BOXL 4.47 -.01 Brainstorm BCLI 4.24 -.14 Bridglne rs BLIN 1.27 +.12 BroadwdE BWEN 2.40 +.02C -CAS Med CASM 1.88 -.08 CASI Phr h CASI 7.77 -.05 CHF Sol rs CHFS 1.68 -.05 CM SevSt n CMSS 9.88 -.01 CM SevSt rt CMSSR .32 CTI BioP rs CTIC 5.20 -.02 CUI Glbl CUI 3.00 +.06 CVD Eqp CVV 6.90 -.05 Caladriu rs CLBS 5.75 -.42 CambLrn ABCD 12.04 +.01 CambrBc n CATC 89.61 -1.87 CancerGen CGIX .91 +.04 Capricor CAPR 1.31 +.01 CpstnTur rs CPST 1.48 +.02 CaroFin s CARO 45.17 +.80 CarolTrBk CART 8.40 -.04 CatalstB rs CBIO 11.39 -.09 CatalystPh CPRX 3.29 Catasys n CATS 6.78 +.04 Celcuity n CELC 23.59 +.11 CellectBio n APOP 7.21 +.01 Cellectar rs CLRB .60 -.01 Celsion rs CLSN 3.24 +.05 CelsiusH n CELH 4.75 -.04 Cemtrex rs CETX 2.11 -.02 CntRsDvA CDEV 17.84 +.68 CntlVyCm CVCY 21.70 +.02 CentCas CNTY 8.85 +.12 Cerecor n CERC 4.77 -.03 CescaTh h KOOL .43 -.01 ChampO hrs CSBR 6.25 -.08 Chantic rs BURG 3.19 +.04 CharterFn CHFN 24.56 +.07 ChckPnt n CKPT 2.84 -.04 Chembio CEMI 11.15 ChAdvCns CADC 7.05 +.35 ChinAutLog CALI 2.10 -.02 ChinaAuto CAAS 4.11 -.10 ChinCer rs CCCL 1.62 ChiCmCr h CCCR 1.19 -.01 ChiCustR n CCRC 19.14 -.74 ChinaHGS HGSH 1.61 -.19 ChinLend h CLDC 2.48 -.78 ChinaNRes CHNR 2.16 -.04 ChiRecy rs CREG 1.61 +.06 ChinaNt rs CNET 2.51 +.01 ChromaDx n CDXC 4.21 +.11 CitiusPh n CTXR 2.35 -.04 CivistaBcsh CIVB 25.00 +.25 ClearSign CLIR 1.98 -.03 CoDiagn n CODX 4.24 +.46 CoffeeH JVA 5.63 +.02 CohBar n CWBR 6.28 +.03 CmtyBkTr ESXB 9.70 +.15 CmstkH rs CHCI 2.68 -.01 ContraFect CFRX 2.44 +.17 Corcept CORT 15.21 +.51 CountrP rs CPAH 2.52 +.08 CryoPort rs CYRX 16.18 -.39 CueBioph n CUE 11.76 -.01 Cyclacel rs CYCC 1.48 +.02 CymaBay CBAY 14.23 +.40 CytRx rs CYTR 1.26 +.03 Cytosorbnt CTSO 11.50 -.10D -DareBio rs DARE 1.28 -.05 DarioHlth DRIO 1.30 -.05 DasanZ rs DZSI 10.25 -.10 Daseke n DSKE 9.89 -.05 Data IO DAIO 6.38 -.10 Datawatch DWCH 9.75 -.15 DelTaco TACO 14.64 -.03 DelmarPh n DMPI .68 +.03 DeltaTch h DELT 1.10 -.01 Dennys DENN 16.29 -.12 Determine DTRM 1.44 +.03 DifferBr rs DFBG 5.30 +.44 DiffusP hn DFFN .48 +.01 DigitalAlly DGLY 2.25 +.05 DigitlTurb APPS 1.49 +.04 DivrsRst h SAUC 1.21 -.02 DrprOkw n DOTA 9.98 -.02 DrprOk rt DOTAR .59 DryShips s DRYS 6.11 +.19 DynavaxT DVAX 16.00 +.38E -ENDRA n NDRA 2.61 -.08 ENGlobal ENG 1.25 +.02 EagleBncp EGBN 63.75 +.45 EastsDist n EAST 8.59 +.14 Eco-Stim h ESES .67 -.02 eGain EGAN 17.95 +1.03 EksoBio n EKSO 1.98 -.02 Energous WATT 14.72 +.12 EngyFocus EFOI 2.04 +.14 EsqFnHld n ESQ 26.70 +.30 EuroTech CLWT 3.80 -.09 Euroseas rs ESEA 1.81 +.03 EvofemBio EVFM 2.61 -.10 EvokePhm EVOK 2.62 +.07 ExactSci h EXAS 62.46 +.24 ExelaTch n XELA 4.86 -.01 EyegatePh EYEG .58 +.05F -FS Bncp FSBW 63.87 +.08 FarmersNB FMNB 16.55 +.10 FenncPhr n FENC 10.35 -.48 FinTcII n FNTE 10.00 -.02 FinjanH FNJN 3.78 +.19 FCmtyCp FCCO 25.75 -.15 First LI s FLIC 25.35 -.05 FiveStar FVE 1.45 +.05 Fonar FONR 27.55 +.05 ForshtAut n FRSX 3.24 -.05 FortressBio FBIO 3.13 +.06 Forward h FORD 1.72 +.04 FulingGbl n FORK 3.45 +.05 FullHseR FLL 3.35 +.08G -GSV Cap GSVC 6.99 +.13 GTx Inc rs GTXI 15.45 +.20 GalectinTh GALT 6.74 -.19 GalmedPh GLMD 11.39 -.57 GeneticT rs GENE 1.05 GeniusBr n GNUS 2.43 +.05 Gevo rs GEVO 3.98 -.08 GblEagEnt ENT 2.90 -.02 GlSlfStor n SELF 4.16 -.11 GlobusM rs GLBS .53 +.00 GorsHl A n GSHT 10.19 -.16 Gravity rs GRVY 57.81 -.22 GreenBrick GRBK 9.80 -.25 GrpoFin GGAL 36.14 +.36H -HTG Mol h HTGM 3.29 +.01 HalladorE HNRG 6.28 -.75 HebronTc n HEBT 1.91 -.07 HeliMAn h HMNY .19 -.01 HernTher h HRTX 40.85 +1.20 HerzfldCrb CUBA 6.66 +.05 HeskaCorp HSKA 106.12 -3.74 Histogenics HSGX 2.48 -.05 HostessBr n TWNK 14.11 +.04 HowardBcp HBMD 18.20 +.05 HudsonTc HDSN 2.17 +.10 HuttigBld HBP 4.69 +.07I -ICAD ICAD 3.04 -.01 Itus Cp hrs ITUS 3.33 +.06 IdealPower IPWR 1.07 -.01 IderaPhm IDRA 1.41 -.01 ImmuneP rs IMNP .18 -.00 ImprimisP IMMY 2.33 +.07 IndusAc un INDUU 10.54 InfrEnAlt IEA 9.69 +.09 InspEnt INSE 6.05 -.55 IntecPhm n NTEC 4.60 +.10 Intelliph IPCI .46 +.01 IntlnkEl n LINK 3.13 -.16 IntrpDia rs IDXG .90 iRadimed IRMD 20.95 -.15 Iteris ITI 5.31 -.06 Izea n IZEA 1.02 +.19J -Jason Inds JASN 2.29 -.14 JetPay h JTPY 1.90 +.05 JointCorp JYNT 8.23 -.07K -KBL Merg n KBLM 9.92 KBS Fash rs KBSF 4.91 -.06 KaziaTh rs KZIA 3.40 +.24 KeryxBio KERX 4.03 +.06 KindredBio KIN 11.35 +.25 KingldJw KGJI 1.26 +.01 Kingstone KINS 16.65 -.20 KingtoneW KONE 6.80 -.11 KitovPh n KTOV 2.41 -.02 Koss h KOSS 2.41 +.03L -LM FdgA n LMFA .40 +.00 LRAD h LRAD 2.66 +.03 LaJollaPh LJPC 30.25 +.87 Landcad n LCA 10.13 -.01 LandsEnd LE 27.70 -.30 Vuzix Q VUZI 11.40 4.10 263 7.55 1032 7.70 7.15 +.10 +20.8W -:W&T Off N WTI .40 5.4 13 8.92 1.81 3505 7.47 11334 7.48 6.73 +.32 +125.7 WBI TacGr N WBIA .03e .1 26.51 22.50 6 24.75 20 24.81 24.17 +.44 -1.5 WBI TactV N WBIB .08e .3 27.48 23.67 5 24.63 17 24.70 24.08 +.37 -6.5 WBI TacYd N WBIC .28e 1.2 23.53 20.92 8 23.13 26 23.18 22.66 +.35 +3.4 WBI TacSel N WBID .05e .2 25.62 21.85 5 23.92 19 23.98 23.41 +.36 -2.4 WBI LCTG N WBIE .19e .7 28.05 23.50 9 26.31 31 26.39 25.83 +.38 +1.0 WBI LCTV N WBIF .22e .8 30.46 25.84 6 28.39 20 28.46 27.95 +.22 -1.8 WBI LCTY N WBIG .31e 1.2 28.00 22.65 13 26.17 36 26.24 25.69 +.34 +1.3 WBI LCTS N WBIL .04e .2 29.15 24.92 6 26.23 19 26.29 25.89 +.13 -4.4 WBI PwFact N WBIY 27.94 22.34 20 27.36 60 27.43 26.66 +.49 +2.9 WBITacRot N WBIR 26.78 24.18 1 25.00 8 25.01 24.53 +.30 -1.8tWBI TacInc N WBII .26e 1.1 25.76 23.77 23 23.98 116 24.00 23.77 +.15 -5.5 WBI THiInc N WBIH .45e 1.9 25.43 23.68 21 24.12 280 24.17 23.76 +.20 -3.3 WCF Bcp n Q WCFB .20 2.2 11.00 8.96 0 9.12 0 9.12 9.10 +.12 -4.3sWD 40 Q WDFC 2.16 1.4 38 151.70 103.80 56 151.80 238 152.50 144.05 +5.55 +28.6 WEC Engy N WEC 2.21 3.3 21 70.09 58.48 1521 66.41 6197 66.47 64.44 +1.76 WEX Inc N WEX 37 193.86 101.14 262 193.00 1230 193.73 189.30 +2.52 +36.7sWGL Hold N WGL 2.06 2.3 17 88.77 80.91 871 88.74 2283 88.78 88.65 -.01 +3.4 WMIH Q WMIH 1.61 .60 751 1.41 4121 1.45 1.31 +.07 +66.1 WNS Hldg N WNS 29 53.88 33.28 161 52.49 633 52.94 51.86 +.31 +30.8 WP Carey N WPC 4.06 6.0 19 72.41 59.23 225 67.94 1155 67.99 64.93 +1.59 -1.4tWPP plc N WPP 3.91e 4.9 103.53 75.57 63 79.08 433 79.31 75.57 +.50 -12.7sWPX Engy N WPX 19.23 8.87 6238 18.96 25523 19.28 17.34 +.93 +34.8sWPX pfA N WPXp 1.56 2.0 79.61 44.24 9 78.97 39 80.19 72.31 +3.53 +27.7 WSFS s Q WSFS .44f .8 18 56.70 42.45 74 54.35 306 54.55 52.95 +1.05 +13.6 WSI Inds Q WSCI .16 3.1 58 6.55 2.85 10 5.23 51 5.43 5.15 +.03 -12.9 WVS Fn Q WVFC .32a 1.9 26 18.05 14.76 1 16.53 2 16.55 15.85 -.03 +6.7 Wabash N WNC .30 1.5 14 26.54 18.25 262 19.46 1362 19.60 18.26 +.88 -10.3tWABCO N WBC 16 162.20 113.00 243 116.16 1375 116.59 113.00 -.86 -19.1 Wabtec N WAB .48 .5 31 104.21 69.20 572 100.10 2248 100.68 97.39 +1.52 +22.9 WaddellR N WDR 1.00 5.3 13 23.82 17.53 750 19.03 2907 19.20 17.75 +1.06 -14.8 WageWrks N WAGE 30 69.25 38.40 258 53.15 1264 53.60 49.40 +3.15 -14.3 WalMart N WMT 2.08f 2.5 20 109.98 73.13 5623 84.51 25289 85.94 83.40 -1.14 -14.4 WalgBoots Q WBA 1.76f 2.8 13 83.89 59.07 9610 63.30 40028 64.10 59.50 +3.29 -12.8 WalkerDun N WD 9 61.44 42.66 203 56.76 648 58.17 55.00 +1.11 +19.5 WarrMet n N HCC .20 31.65 8.34 1090 27.54 4929 27.71 25.36 -.03 +39.7 WashFed Q WAFD .68 2.0 16 37.70 29.80 381 33.60 1383 33.70 32.06 +.90 -1.9 WashPrGp N WPG 1.00 12.0 23 9.79 5.40 1446 8.33 6016 8.44 7.93 +.22 +17.0 WashPr pfH N WPGpH 1.88 7.9 25.55 20.05 6 23.83 19 23.96 23.55 +.14 -3.1 WashPr pfI N WPGpI 1.72 8.0 25.90 19.11 8 21.40 74 21.64 21.25 +.03 -13.6 WREIT N WRE 1.20 3.9 30 33.96 24.92 436 31.06 1413 31.31 29.61 +.73 -.2 WshTrst Q WASH 1.72 2.9 21 63.25 48.85 20 59.80 94 59.90 58.10 +1.70 +12.3 WasteCon s N WCN .56 41 78.48 63.14 470 75.74 2066 76.05 74.85 +.46 +6.8 WsteMInc N WM 1.85 2.2 18 89.73 73.18 1566 82.29 5132 82.64 80.88 +.95 -4.6 Waters N WAT 30 220.20 171.32 370 196.48 1443 197.01 191.52 +2.89 +1.7 WaterstnF Q WSBF .48a 2.7 17 20.05 16.60 30 17.55 178 17.60 17.00 +.50 +2.9 Watsco N WSO 5.80 3.2 33 192.94 141.61 144 178.76 713 179.88 175.04 +.48 +5.1 WatscoB N WSO/B 5.00f 2.8 37 192.75 142.00 176.78 +4.6 WattsWtr N WTS .84f 1.0 27 84.25 59.15 74 81.70 409 82.10 77.35 +3.30 +7.6 WaveLfSc n Q WVE 55.95 15.15 127 38.25 716 39.15 35.35 +9.0sWayfair N W 119.84 55.33 1344 121.74 4302 122.05 114.66 +2.98 +51.7 WaysideT Q WSTG .68 4.8 6 19.35 12.60 0 14.10 30 14.43 13.75 +.05 -15.6 WeathfIntl N WFT 4.72 2.07 7731 3.39 34822 3.42 3.11 +.10 -18.7sWeb.com Q WEB 10 26.20 15.75 461 25.75 1786 26.30 25.31 -.10 +18.1 WebsterFn N WBS 1.32f 2.1 22 67.86 44.04 392 64.24 1234 64.78 63.37 +.54 +14.4 WeiboCorp Q WB 142.12 66.35 2420 90.44 6300 91.31 85.66 +1.68 -12.6 WtWatch N WTW 93 105.73 32.16 1014 102.42 3236 104.05 98.51 +1.32 +131.3 WeinRlt N WRI 1.58f 5.1 11 33.83 25.67 596 30.99 2932 31.28 30.06 +.18 -5.7 WeisMk N WMK 1.20 2.2 26 57.82 31.26 96 54.21 417 55.04 52.81 +.87 +31.0 Welbilt N WBT 23.77 18.34 1130 22.90 4175 23.01 20.70 +.59 -2.6sWellcare N WCG 30 253.98 162.25 215 253.39 1026 254.04 245.01 +7.15 +26.0sWelleslyBc Q WEBK .22f .7 22 34.25 25.00 4 33.00 6 34.25 31.75 -.83 +11.1 WellsF pfJ N WFCpJ 2.00 7.8 27.73 25.45 267 25.66 1083 25.74 25.64 -.04 WellsF pfL N WFCpL 75.00 5.9 1359.86 1253.00 29 1266.30 235 1266.49 1258.94 +7.30 -3.3 WellsF pfN N WFCpN 1.30 5.2 25.43 23.51 61 24.80 253 24.97 24.76 -.04 -1.2 WellsF pfO N WFCpO 1.28 5.2 25.36 23.40 68 24.78 188 24.89 24.59 +.19 -1.4 WellsF pfP N WFCpP 1.31 5.3 25.53 23.69 55 24.86 199 25.15 24.80 +.06 -1.3 WellsF pfQ N WFCpQ 1.46 5.6 28.06 25.60 215 26.22 533 26.33 25.90 +.32 -2.9 WellsF pfR N WFCpR 1.66 6.0 30.47 26.87 187 27.61 471 27.73 27.45 +.11 -3.5 WellsF pfT N WFCpT 1.50 5.8 26.78 25.09 54 26.05 163 26.22 25.82 +.23 -1.5 WellsFargo N WFC 1.56 2.8 13 66.31 49.27 12389 55.89 63824 56.63 55.03 +.45 -7.9 WellsF pfY N WFCpY 26.50 24.33 35 25.36 225 25.44 25.16 +.19 -2.2 WellsF pfX N WFCpX 26.16 24.15 102 25.26 393 25.41 24.98 +.26 -1.1 WellsF pfW N WFCpW 26.65 24.32 69 25.50 236 25.59 25.26 +.28 -1.9 WellsF pfV N WFCpV 26.82 25.00 55 26.07 255 26.24 25.79 +.28 -2.8 EvgGlbDiv N EOD .54m 9.6 6.50 5.52 90 5.65 539 5.65 5.55 +.06 -4.7 WFAdvInco A EAD .82 10.2 8.97 7.80 48 8.00 526 8.02 7.96 +.01 -4.8tWFAdMSec A ERC 1.16 9.2 13.65 12.42 125 12.58 426 12.58 12.42 +.10 -3.7 WFREI pf N WFEpA 1.59 6.1 27.35 25.20 17 26.25 66 26.41 26.01 +.35 -.9 WFAdUtlHi A ERH .90 7.3 13.59 9.51 13 12.36 54 12.40 12.19 +.01 -6.4 Welltower N WELL 1.68e 2.6 15 75.91 49.58 2047 64.40 8123 64.46 61.12 +1.71 +1.0 Welltwr pfI N HCNpI 3.25 5.4 67.53 54.50 11 60.46 54 60.46 58.68 +1.04 +1.0 Wendys Co Q WEN .34 2.0 18 18.22 13.57 1719 17.28 6943 17.43 16.95 +.10 +5.2 WernerEnt Q WERN .36f .9 27 43.95 28.55 475 37.90 2339 38.40 36.85 +.35 -1.9 Wesbanc Q WSBC 1.16 2.5 20 48.37 35.49 64 46.31 313 46.53 44.94 +1.27 +13.9 WescoAir N WAIR 11.95 6.05 327 11.15 2069 11.35 10.93 -.10 +50.7 Wesco Intl N WCC 17 69.35 48.95 283 58.10 1288 58.45 55.95 +1.00 -14.7 WestBcp Q WTBA .80f 3.1 16 28.00 20.90 13 26.05 47 26.10 25.05 +.90 +3.6 WestPhrm N WST .56 .6 43 103.36 80.02 254 100.56 1222 100.81 97.91 +1.27 +1.9 WAmBcp Q WABC 1.60 2.7 30 64.26 49.38 42 58.74 257 58.92 56.17 +2.23 -1.4 WestellT rs Q WSTL 32 4.60 2.71 9 2.88 52 2.90 2.71 +.03 -23.2 WstnAlliB N WAL 17 64.06 44.83 553 57.69 2950 58.23 55.97 +1.08 +1.9 WstnAll56 N WALA 1.56 6.1 26.71 25.15 11 25.63 45 25.77 25.33 -2.2tWstACpLn N TLI .87 8.6 11.22 10.10 65 10.09 121 10.18 10.09 -.02 -4.1tWAstEMkt N EMD .84 6.2 16.16 13.19 482 13.55 1181 13.55 13.19 +.28 -12.9 WsADefOp N GDO 1.36 8.2 18.58 16.28 42 16.56 91 16.74 16.45 -.19 -8.0tWAstGlbHi N EHI 1.16 12.6 10.40 9.03 53 9.17 415 9.17 9.03 +.05 -10.3 WstAstHI2 N HIX .80 13.6 7.35 5.97 336 6.45 930 6.46 6.39 +.01 -7.5 WAHiInOp N HIO .43 8.9 5.21 4.74 165 4.78 793 4.81 4.76 -.04 -5.7 WAstHYOp N HYI 1.32 9.1 15.90 14.41 33 14.48 147 14.60 14.46 -.11 -4.2 WstnAsst N PAI .69 5.0 17.37 13.32 12 13.71 63 13.83 13.68 -.03 -13.4 WstnAsInt N SBI .48 5.6 9.98 8.58 34 8.64 222 8.69 8.61 -.03 -7.2 WAstDefOp N IGI 1.20 5.8 23.67 19.85 23 20.53 66 20.86 20.31 -.42 -10.2 WAMgdMu N MMU .78 6.2 14.60 12.54 77 12.66 406 12.80 12.66 -.02 -10.1 WstAstMtg N WMC 1.24e 11.5 8 10.95 8.54 281 10.74 1163 10.79 10.40 +.32 +7.9tWAMtDOp N DMO 2.82a 12.2 27.29 22.70 26 23.12 187 23.28 22.70 +.08 -6.3 WA MunDef N MTT 1.01a 4.8 23.85 20.45 27 20.99 119 21.85 20.99 -.18 +.5 WstAMunHi N MHF .34 4.7 8.05 7.08 63 7.22 258 7.33 7.16 -.01 -2.5 WAMunPrt N MNP .87 6.2 16.26 13.94 37 14.12 126 14.20 14.11 -7.3 WAstBdF N WEA 1.08 8.5 14.40 12.50 19 12.67 82 12.74 12.59 +.07 -8.3tWstAVari N GFY .93 5.5 17.79 16.53 2 16.78 23 16.92 16.53