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

MAE SAI, Thailand „ Everyone is safe.Ž With those three words posted on Facebook the daring rescue mission to extricate 12 boys and their soccer coach from the treacherous con“nes of a ”ooded cave in Thailand came to a close on Tuesday „ a grueling 18-day ordeal that claimed the life of an experienced diver and riveted people worldwide. Thailands Navy SEALs, who were central to the rescue effort, celebrated the feat with a post that read: All the thirteen Wild Boars are now out of the cave,Ž „ a reference to the boys soccer team. We are not sure if this is a miracle, a science, or what.Ž Eight of the boys were rescued by a team of Thai and international divers on Sunday and Monday. On Tuesday, the “nal four boys were brought out, along with their coach. Their rescue was followed a few hours later by the safe return of a medic and three SEAL divers who had stayed for days with the boys in their cramped refuge in the cave. Cheers erupted from the dozens of volunteers and journalists awaiting news of whether the intricate and high-risk rescue mission had succeeded. Helicopters transporting the boys roared overhead. People on the street cheered and clapped when ambulances ferrying them on the last leg of their journey After daring rescue, entire Thai soccer team out of caveBy KAWEEWIT KAEWJINDA and STEPHEN WRIGHTASSOCIATED PRESSCAVE | 4AP PHOTOPeople celebrate after Thai Navy SEALs say all 12 boys and their coach were rescued from the Tham Luang cave in the Mae Sai district of Chiang Rai province, northern Thailand, on Tuesday. veterans, roommates fight together in life rothers B John Kaslikowski had a few “ghts back in the day. Nothing big, mind you. Nothing like a career in boxing. Just seven bouts, maybe eight, as a welterweight. But he fought in the Garden up in New York, and he won all the bouts. Thats the way the family story goes. His younger brother, Walter, was in his corner for every one of those “ghts. John worked the ring and Walter worked the corner. They were in it together. Now, the roles have been reversed. John is 97. Walter is 95. Both are in wheelchairs. Walter has been a resident of the Douglas T. Jacobson State Veterans Home for four years. He had been quite depressed and ill, his friends say, before John joined him at the home in late June. John came the day after Walters birthday, as a matter of fact. Now, John is in Walters corner. The other day, John and Walter joined forces in the homes library. They reminisced about this and that. Their memories are a little worn from prolonged use, but they recalled their growing up in Stamford, Connecticut, their time serving the country during World War II, and their closeness as brothers. We were always close,Ž Walter said. We did things together as kids. But we lived near the harbor, and we always played around the water. We had a lot of adventures and misadventures and everything like that. Of course, when he got a little older, like 14, he noticed girls for the “rst time.Ž Walter chuckled as he related that tidbit about John, who was not in the room at that moment. When John was wheeled into the room, he introduced himself as Isaac and then laughed. He denied knowing his age.By RUSTY PRAYSUN CORRESPONDENTIn his corner ƒ SUN PHOTOS BY JERRY BEARDWalter Kaslikowski, left, and his brother, John, recently became roommates at the Douglas T. Jacobson State Veterans Home in Port Charlotte. VETERANS | 4The Planning and Zoning Board is recommending a move forward with a zone change for up to 1,013 apartment units on Charlotte County-owned land. The land is north of Veterans Boulevard on the countys northern border. With one member absent, four board members voted unanimously after a public hearing on Monday to recommend a zone change on 67.54 acres known as the Bachman tract, which is largely covered in vegetation. The new zoning includes changing the future land use from public lands and facilitiesŽ to high density residentialŽ said Jie Shao, principal planner with the county. The proposal now goes to the County Commission for a public hearing on July 24. The county lacks low-income housing, very low-income housing and workforce housing,Ž Shao said. This location, she added, is an ideal location for this housing due to its proximity to the interstate and other major roads. Exactly what kind of apartment complex would be built is not yet decided, Economic Development Director Lucienne Pears told the Sun shortly before the hearing. If commissioners approve of the zone change, they must develop a request for proposal (RFP) for interested developers. They must also get approval from the state for the zone change. Commissioners will work on what should go in the RFP with county staff at a workshop likely in September. Economic development staff will recommend that the RFP aim for a project with limitations on how much income residents can have, Pears said. The of“ce will recommend those limits be on the higher end of a modest income, she said, rather than the lower end, to allow for so-called worker housing, or housing for working families and individuals.1,000 cheaper apartments is the goalBy BETSY CALVERT STAFF WRITERGOAL | 4Charlotte County resident Mike Gillian thought his morning would start with a cup of joe, not meeting the governor. As part of his Senate campaign, Gov. Rick Scott scheduled a stop by Sweets Diner in Port Charlotte Tuesday morning. His team called us and asked if wed be interested in hosting a meet and greet with him, and we said wed be honored,Ž said co-owner Teresa Sweet. It was so nice, everyone was very pleasant and excited.Ž For nearly two hours, Scott met with local residents, discussing his run for Senate, swapping military stories and enjoying the hometown feel of the diner. According to Sweet, one veteran left the diner shortly after Scott arrived only to return 10 minutes later with a small vial. The vial contained sand from the beaches of Normandy. Our customers dad was in D-Day. He didnt even know that Governor Scotts dad fought that day, too. The governor was speechless, he was so touched by the gesture,Ž Sweet said. Gillian, another regular, bonded with Scott over their time in the Navy. Governor drops in for coffeeBy KAYLA GLEASONSTAFF WRITERGOVERNOR | 4 PHOTO PROVIDED BY RACHEL POPLINThe sta of Sweets Diner met with Gov. Rick Scott during a meet-andgreet Tuesday morning.CALL US AT941-206-1000CHARLOTTE SUN Pulitzer Prize winner2016 AN EDITION OF THE SUNVOL. 126 | NO. 192AMERICAS BEST COMMUNITY DAILY 55 percent chance of rainHigh 92 Low 75$1.50 www.yoursun.comTodays weather:www.yoursun.comFIND US ONLINE CHARLIE SAYS ...Governors are too busy talking to eat. 705252000258Daily Edition $1.50 Wednesday, July 11, 2018 Emotions high as Kavanaugh begins fight for confirmationConservative Supreme Court nominee Brett Kavanaugh plunged into his conrmation battle Tuesday, meeting face to face with Senate leaders, launching a erce conrmation battle. See The News Wire INSIDETHE SUN: Crosswords ..............5 Obituaries .............13 Police Beat ..............5 State .....................14 Viewpoint ............6-7OUR TOWN: Calendar ................15 Classifieds ........10-15 Local News ........1-3,8 Local Sports ......... 16NEWS WIRE: Comics/Puzzles .........5-7 Nation ......................3 Stocks ......................4 Weather ...................2World .....................2SPORTS: Lotto .......................2

PAGE 2

Page 2 E/N/C www.yoursun.com The Sun / Wednesday, July 11, 2018 LOCAL/REGIONAL NEWSThe SUN (USPS 743170) is published daily at Sun Coast Media Group, Inc., 23170 Harborview Road, Charlotte Harbor, FL 33980-2100. Periodicals postage paid at Punta Gorda, FL. Postmaster: Please send address changes to the SUN, 23170 Harborview Road, Charlotte Harbor, Florida 33980-2100.Publisher .................................................Glen Nickerson ..............941-205-6400 Executive Editor ......................................Jim Gouvellis .................941-206-1134 Circulation Director .................................Mark Yero ......................941-206-1300 Arcadian Editor .......................................Craig Garrett .................863-494-3925 Arcadian Publisher ..................................Joe Gallimore ................863-494-7049 Charlotte Sun Editor ................................Garry Overbey ...............941-206-1143 North Port Sun General Manager ............Mike Ruiz ......................941-564-3284 North Port Sun Editor ..............................Scott Lawson ................941-429-3002 Englewood Sun Publisher .......................Carol Y. Moore ...............941-681-3031 Englewood Sun Editor ...............................Chris Porter ...................941-681-3022 Editorial Page Editor ..................................Steve Baumann .............941-681-3003 SUN NEWSPAPERSMember of Alliance for Audited Media For vacation holds, please call Customer Service at 941-206-1300. SUBSCRIPTIONS Home Delivery Rates: Newspaper designated market: City ZoneCarrier home delivered 7 days. Rates as follows plus 7% Florida Sales Tax: Monthly Bank/ Credit Card .........................$40.50 3 Months ..........................$121.50 6 Months ..........................$243.00 1 Year ...............................$485.99Does not include Waterline and TV Times. Effective May 18, you can add the TV Times or Waterline for an additional monthly charge of $1.00 each. Above rates do not include sales tax.Subscribers residing in outlying areas may incur additional delivery charge. Mail subscription rates: Rates as follows (advance payment required): 7 Days 3 Months 6 Months 1 Year $154.07 $276.35 $492.11 Sunday Only 3 Months 6 Months 1 Year $71.89 $144.61 $243.54Above rates do not include sales tax.Single Copy rates Daily $1.50 Sunday $3.00 Unclaimed account balances under $10, inactive for 15 months, will be used to purchase newspapers for classroom use. Sun Newspapers CUSTOMER SERVICE POLICY Delivery should be expected prior to 6:30 a.m. Monday through Saturday and 7 a.m. Sunday. Redelivery hours: 6:30 a.m. to 9 a.m. Monday through Saturday and 7 a.m. to 10:30 a.m. Sunday. Customer Service hours: 7 a.m. to 5 p.m. Monday Friday; Saturday 7a.m. to 9:30 a.m.; and Sunday 7 a.m. to 11 a.m. Call Customer Service for our current specials. To subscribe or to report any problems with your service, please call or visit your local office. Charlotte: 941-206-1300 23170 Harborview Road, Port Charlotte Englewood: 941-681-3000 120 W. Dearborn St., Englewood North Port: 941-429-3000 13487 Tamiami Trail, North Port DeSoto: 863-494-0300 or toll-free at 877-818-6204 108 S. Polk Avenue, Arcadia Charlotte County commissioners voted unanimously to allow the “rst tax referendum for the school district in recent memory to go for a ballot vote on Nov. 6. Commissioners Joseph Tiseo and Bill Truex were absent from Tuesdays meeting. The referendum would increase property taxes for four years, to raise funds for the school district. If approved, the funds have been earmarked to pay for the following projects: school security; science, math and technology academics; recruiting new teachers; increased teacher salaries; a longer school day; and music, art and career programs. The increase would be $1 per $1,000 of property valuation. It would raise about $17 million. We cannot overstate how important this is going to be for our community,Ž said School Board Chairman Ian Vincent. Sarasota County has had a similar tax referendum in place since 2002, Vincent said. By now, he said, Sarasota children have had the equivalent of an extra school year due to the 30 minutes extra per day. Real estate agent Rosemary Mahoney spoke as president of the Punta Gorda-Port Charlotte-North Port Association of Realtors. Families and businesses looking at property in the county always ask about the quality of the schools, she said, including student-teacher ratios and student grades. Commission candidate Joan Fischer spoke in favor of the referendum during the period for public comment. Id like to see the School Board have more money,Ž she said, adding that she is particularly interested in security. While commissioners offered no debate or discussion at their regular meeting, one commissioner questioned county staff at the pre-agenda meeting on July 5. Commissioner Stephen R. Deutsch asked about the role of the commissioners in setting the ballot question. County of“cials told Deutsch that the commissioners were required to approve putting the referendum on the ballot. Deutsch inquired: What if the commission voted against it? County of“cials repeated that commissioners are required to sign off on the ballot question. Deutsch, however, voted in favor of placing the referendum on the ballot.Sunseeker item pulled from agendaOne agenda item before commissioners was deleted at the last minute. Allegiant Air withdrew a Riverwalk agreement from the agenda for approval by commissioners shortly before the meeting began. Commissioners were slated to vote on whether to accept a public access easement for a 16-footwide strip of land along the waters edge at the proposed Sunseeker Resort. Allegiant, which owns Sunseeker, is proposing to build, maintain and grant public access to the walkway as part of a zoning agreement with the county. The zoning agreement allows the resort to surpass building height restrictions on 22 acres off U.S. 41 at on the harbor. Allegiant spokesperson Hilarie Grey said the issue appears to be a technicality and that the agreement should go back on the agenda soon. Its one of those normal, course-of-business things with the countys process,Ž she said. Commissioner and board chairman Ken Doherty referred comment to the Economic Development Of“ce, which did not immediately return calls for comment by deadline. County planners and development specialists have reviewed Sunseekers preliminary site plan and issued a request for more detail. Zoning of“cial Shaun Cullinan said the preliminary plan appears to meet the basic requirements of the zone. The Advisory Committee for the Charlotte Harbor Redevelopment Agency has also voted in favor of the project. Commissioners do not, at this point, have authority over the project other than to accept or reject the public access agreement for the Riverwalk. Construction is expected to begin after receipt of the “nal site plan and after Sunseeker has all of its building permits.Email:ecalvert@sun-herald.comCharlotte schools tax heads toward ballotBy ELIZABETH CALVERT STAFF WRITER NORTH PORT „ While North Port has welcomed trade commissioners from other countries the past few months, their outreach efforts are about to amp up. According to Economic Development Program Manager Ruth Buchanan, a multitude of international businesses will be brought by Port Manatee to North Port. Argentina, Colombia, Guatemala and Spain will all have businesses represented at a mini expoŽ type event set for late August. Now the focus is companies looking for investment opportunities and partnerships in Florida and in the region,Ž Buchanan said. It will be a mini expo where these companies will come talk about what they do and showcase products and services.Ž Many of them work in the food industry, selling wine, fruits, coffee or meat products. But they can be classi“ed as manufacturers because they have to have a way to process the food, according to Buchanan. Its very important for businesses to attend because if its a good match for them to conduct business with foreign investors, it will help local companies have access to foreign markets or even help these people gain precedence in the region,Ž she said. In June, a trade commissioner from Guatamala visited with interested North Port businesses. Back in March, a similar process took place with a trade commissioner from Chile. Buchanan has worked closely with Port Manatee who help facilitate these visits. She believes businesses branching out to international markets can only help. In the global marketplace that were all now participating in, we have to ensure that the businesses are (safe) in the economic cycles,Ž Buchanan said. One way to do that is to expand the market cycle, so youre not dealing with just one cycle. If you have foreign customers, the U.S. economy could be in a downturn economy but another could be in an upswing.Ž More information on the mini expo will be posted as details get ironed out in the coming weeks.Email: lcoey@sun-herald.com Multiple foreign businesses check out North PortBy LAUREN COFFEY STAFF WRITER SUN PHOTOS BY MONICA AMAYARuth Buchanan, city of North Port Economic Development Program manager, welcomes the participants of an event featuring Guatemalen Trade Commissioner Dunia Miranda recently at Shannon Staub Public Library. Above: Ivan Mutis, consultant and contributor to the International Trade Hub, said he focuses on the development of international market opportunities with special emphasis in the U.S. and Latin-American market. Destin Wells, Economic Development Corporation vice president for business development service, was among the North Port city speakers. Trade Commissioner of Guatemala Dunia Miranda presents the countrys highlights, trade promotions, tourism and investments opportunities during a presentation about it to North Port city ocials and other people taking part in the recent event.

PAGE 3

The Sun /Wednesday, July 11, 2018 www.yoursun.com E/N/C Page 3 LOCAL/REGIONAL NEWS

PAGE 4

Page 4 C www.yoursun.com The Sun / Wednesday, July 11, 2018 FROM PAGE ONEfrom the cave arrived at a hospital in Chiang Rai city. Their joy and relief was echoed around the globe by the multitude of people who had watched the long ordeal in widely broadcast newscasts. Payap Maiming, who helped provide food and necessities to rescue workers and journalists, noted that fact. Im happy for Thais all over the country,Ž he said. And actually just everyone in the world because every news channel has presented this story and this is what we have been waiting for.Ž Its really a miracle,Ž Payap said. Its hope and faith that has brought us this success.Ž Amporn Sriwichai, an aunt of rescued coach Ekkapol Chantawong, was ecstatic. If I see him, I just want to hug him and tell him that I missed him very much,Ž she said. The plight of the boys and their coach captivated much of the world „ from the heart-sinking news that they were missing, to the “rst ”ickering video of the huddle of anxious yet smiling boys when they were found by a pair of British divers 10 days later. They were trapped in the sprawling Tham Luang cave on June 23, when it became ”ooded by monsoon rains as they were exploring it after soccer practice. Each of the boys, ages 11 to 16 and with no diving experience, was guided out by a pair of divers in the three-day intricate and high-stakes operation. The route, in some places just a crawl space, had oxygen canisters positioned at regular intervals to refresh each teams air supply. Highlighting the dangers, a former Thai Navy SEAL died Friday while replenishing the canisters. Cave-diving experts had warned it was potentially too risky to dive the youngsters out. But Thai of“cials, acutely aware that the boys could be trapped for months by monsoon rains that would swell waters in the cave system, seized a window of opportunity provided by relatively mild weather. A massive water pumping effort also made the winding cave more navigable. The con“dence of the diving team, and expertise speci“c to the cave, grew after its “rst successful mission Sunday. We did something nobody thought possible,Ž Chiang Rai province acting Gov. Narongsak Osatanakorn, leader of the rescue effort, said at a celebratory news conference.CAVEFROM PAGE 1 AP PHOTOA helicopter believed to be carrying one of the boys rescued from the ooded cave lands in Chiang Rai, Thailand, on Tuesday.Trying to prompt John, a visitor told him his age. You look older,Ž John deadpanned. When another visitor informed him he was 97, his eyes opened wide. Is that possible?Ž Walter served in the Merchant Marine; later, he was a store clerk. John was an Army paratrooper; later, he was a mailman. During his boxing days, John said, youd get hit about 10 different times, and youd go back to your corner and your brother would say, He cant hit you. Well, who the hell is hitting me, then?Ž When Walter “rst came to the veterans home from North Port, he had just lost his wife. He was so sad, and then he got sick,Ž said Liz Barton, Jacobsons executive director. He kind of moped around. But when we told him his brother was coming, he perked up.Ž His brothers arrival gave Walter a purpose again,Ž said Tammy Guess, a visitor who became interested in their story. John came to the veterans home from a rehab in Tampa. He was asked how he liked it at Jacobson. I want to go back to Stamford where I belong,Ž he said. Its OK here. They feed you, give you a drink once in a while. They dont know about the half-pint I carry,Ž he laughed. Asked how he liked being with his brother, John replied, Hes a pain in the stoopa.Ž He turned and looked at Walter and laughed. We get along. He has somebody.ŽVETERANSFROM PAGE 1 SUN PHOTO BY JERRY BEARDBrother, were one of a kind, one of a kind, and now its time to go home,Ž said World War II Merchant Marine veteran John Kaslikowski, 97, as his brother, and now roommate, Army veteran Walter, 95, pushes his wheelchair at the Douglas T. Jacobson State Veterans Home. Im pushing the higher end of affordable housing,Ž she said. At the hearing, Planning Board Chairman Michael Gravesen disclosed that he is an abutter to this project. His main concern, he said, is that the building height stay well-below 10 stories. County zoning of“cial Shaun Cullinan said the height limit in general is 60 feet, which might reach six stories. While Gravesen voted to recommend the zone change, he questioned whether a 60-foot building would be in character with the wooded neighborhood. Dont we have a lot of acreage in Murdock Village that can be used for workforce housing?Ž Gravesen asked. County planning of“cial Shaun Cullinan said rezoning and development in Murdock Village would be more complicated and lengthy. Currently the county has slated that area for urban revitalization and has complex agreements with developers. After the meeting Gravesen said he is not concerned about his property, because of the substantial buffer including four lanes and a median strip on Veterans Boulevard. There is less of a buffer, however, on the Sarasota County side. Like much of Florida, Charlotte County is limited in housing for moderate or low-income residents, Cullinan recently told the Sun Commissioners have expressed concern that there is not enough housing for people to work in various resorts and businesses or to work on housing construction. Only one person spoke at the public hearing. North Port planner Chris Whitaker said city of“cials support the project as long as it protects the citys nearby public water supply. Gravesen noted that the project seems to provide more support to workers in Sarasota County than it does to Charlotte County. He also noted that Charlotte County did not notify abutters in North Port of the zone change because they are in a different county. They should be noti“ed before the next public hearing, Gravesen said. I was wondering if we were being a good neighbor,Ž he added. Explaining the history of the property, Shao said the Charlotte County school district bought it in the 1990s. Soon after, county government bought about 40 acres of that parcel, leaving 27 acres for future school use. The school district has no plans to use the property at the moment, said the schools public information of“cer Michael Riley. In requesting proposals, county staff will encourage the commission to keep the RFP open to possibilities rather than weighed down with too many requirements, Pears said. My goal with the RFP is to provide as much as a blank slate as possible so the developer can be as creative and competitive as possible.Ž If no good proposals come up, she said, the county is not obligated to sell its land.Email:ecalvert@sun-herald.com A view from Veterans Boulevard in Charlotte County of property proposed for rezoning to high-density housing, looking at the eastern most point. A view from Hillsborough Boulevard of property proposed for rezoning in Charlotte County to high-density housing, looking west.SUN PHOTOS BY BETSY CALVERTA view July 10 from Veterans Boulevard in Charlotte County at property proposed for rezoning to high-density housing, facing north-east.GOALFROM PAGE 1I didnt know hed be here, we were just coming in for breakfast but I got to talk to him for a few minutes, thank him. I loved it, hes done a lot for the state of Florida and hes going to do great things for the Senate,Ž he said. Members of the Charlotte County Republican Executive Committee also ”ocked to the diner. Many in attendance spoke with the governor and related to him their concerns for the nation and desire to see Scott support the President in the Senate upon election,Ž said Lindsay Harrington, chairman of the committee. In conversation with the governor, he stated he was going to work hard for the citizens of our state.Ž Though Charlotte County was only one stop during the governors busy day „ he ”ew out of Tallahassee at 5 a.m. and still had three or four stops to go, according to Sweet „ he tried to make the moment as personal as possible. Hed looked us up, read our website and once hed met all of us, he walked up to my daughter and said, You must be Laney. She was just ecstatic,Ž Sweet said. Shadowed by a security team and of“cers from the Florida Department of Law Enforcement, Scott didnt get the chance to sit down and eat but the staff at Sweets still whipped up a hot meal for him. We made sure he left with some food. He has a long day ahead of him, so we made up some to-go boxes for him,Ž Sweet said. Following the event, Scott tweeted Great event at Sweets Diner in Port Charlotte this morning!Ž In the 2018 Senate race, Scott is challenging incumbent Democratic Senator Bill Nelson. The election will be held on Nov. 6. Email: kgleason@sun-herald.comGOVERNORFROM PAGE 1 Gov. Rick Scott talks to customers at Sweets Diner on Tuesday morning.PHOTOS PROVIDED BY RACHEL POPLINFlorida Gov. Rick Scott meets with Don, a regular at Sweets Diner.

PAGE 5

The Sun /Wednesday, July 11, 2018 www.yoursun.com E/N/C Page 5 LOCAL/REGIONAL NEWS Look for a third crossword in The News Wire section. 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.The Charlotte County Sheriffs Of“ce reported the following arrests: € Erin Rae Speroni, 36, 1300 block of Roosevelt Drive, Venice. Charge: violation of probation. Bond: none. € Kristin Delores Sensley, 47, of Sarasota. Charge: violation of probation. Bond: none. € Charles Johnson Jr., 31, of Sarasota. Charges: use of false ID adversely affects another and nonsupport of dependents. Bond: $10,310. € Levi Jesse Benavides, 21, 153000 block of Mango Drive, Punta Gorda. Charges: violation of probation, leaving the scene of a crash involving injuries, and three counts of leaving the scene of a crash involving property damage. Bond: $9,000. € Megan Elizabeth Demonbreun, 33, 6100 block of Golf Course Blvd., Punta Gorda. Charge: violation of probation. Bond: none. € Jacob Johnathan Evan, 31, 400 block of West Grace St., Punta Gorda. Charge: violation of probation. Bond: $5,000. € Terri Ann Wegert, 44, 300 block of San Carlos Drive, Punta Gorda. Charges: possession of drug paraphernalia and possession of not more than 20 grams of marijuana. Bond: $4,000. € Justin Phillip Long, 27, 4400 block of Shadey Lane, Punta Gorda. Charge: possession of not more than 20 grams of marijuana. Bond: $2,500. € Deborah Ann Jannotta, 50, homeless of Port Charlotte. Charge: violation of condition of pretrial release. Bond: none. € Steven Joseph Martiere, 31, 23400 block of Beatrice Ave., Port Charlotte. Charges: possession of a controlled substance without a prescription, possession of not more than 20 grams of marijuana, and possession of drug paraphernalia. Bond: $10,000. € Mark David Skinner, 48, 20100 block of Mount Prospect Ave., Port Charlotte. Charge: out of county warrant. Bond: $500. € Lisa Marie Maher, 38, 4100 block of Gardner Drive, Port Charlotte. Charges: “ve counts off bond/forfeiture/revocations. Bond: $7,000. € James Eugene Hamilton Jr., 41, 3400 block of Westland Terrace, Port Charlotte. Charges: failure to appear and underlying charge. Bond: $7,000. € Tammy Lorraine Martin, 55, 1600 block of Inverness St., Port Charlotte. Charges: possession of a controlled substance without a prescription and possession of drug paraphernalia. Bond: $7,000. € Michael John Wunder, 40, 2300 block of Snow”ake Lane, North Port. Charge: violation of probation. Bond: none. € Ambrosio Diaz-Diaz, 28, of North Fort Myers. Charge: operating a motor vehicle without a valid license. Bond: $1,000. € Homero Sanchez, 22, 4000 block of Del Prado N, North fort Myers. Charge: operating a motor vehicle without a valid license. Bond: $1,000. € Jeremiah Edward Becht, 27, 1200 block Impala St., North Port. Charge: violation of probation. Bond: none. € Stephanie Lenice Robison, 31, 11900 block of Southwest Lake George Terrace, Lake Suzy. Charge: violation of probation. Bond: none. € Camille Auguste, 49, of Immokalee. Charge: knowingly driving while license suspended or revoked. Bond: $1,000. € Dustin James Kramer Padgett, 18, of Immokalee. Charge: violation of condition of pretrial release. Bond: none. € Samuel King, 43, of Hendersonville, N.C. Charge: violating domestic violence injunction. Bond: none. € Joel Ralph Reyes, 62, of Bradenton. Charge: leaving the scene of a crash involving property damage. Bond: $2,000. € Jeffrey Clark Callison, 57, of Arcadia. Charges: failure of defendant on bail to appear on felony and two underlying charges. Bond: none. € Rosa Marie Deleon, 36, of Arcadia. Charge: violation of probation. Bond: none. € Martin Luis Malone, 32, of Arcadia. Charges: possession of a controlled substance without a prescription and possession of drug paraphernalia. Bond: $7,000. € David Warren Torstrup, 33, 300 block of Rotonda West. Charge: battery. Bond: $3,000. € Steven Edward Schorb, 35, 5400 block of Wilson Drive, Punta Gorda. Charges: violating domestic violence injunction and resisting an of“cer without violence. Bond: $6,000. € Kelly Royal Keating, 47, 22100 block of Rochester Ave., Port Charlotte. Charge: grand theft of property more than $300 but less than $7,500. The Florida Highway Patrol reported the following arrest: € Nathaniel Clark Lee, 27, of Fort Myers. Charge: out of county warrant. Bond: $444. The Sarasota County Sheriffs Office reported the following arrests: € Justin Kerr, 29, 5050 block of Luncine Drive, Venice. Charge: possession of methamphetamines. Bond: $1,500. € Polly Lemaster, 47, 4250 block of Old Court Street, North Port. Charge: violation of probation (original charge: DUI). Bond: $500. € Boyd Robinson, 51, 510 block of Dona Drive, Nokomis. Charge: possession of cocaine. Bond: $1,500. € Roman Samchuk, 28, 1230 block of Savery Street, North Port. Charge: petty theft first offense. Bond: $500. € Robert Sutherland, 40, 100 block of Sierra Court, Nokomis. Charges: possession of methamphetamines and possession of an open container in a motor vehicle. Bond: $1,620. € Josephine Zeppetelli, 59, 440 block of Sunset Lake Boulevard, Venice. Charge: petty theft first offense. Bond: $120. The North Port Police Department reported the following arrests: € Joseph Lutek, 64, 5440 block of Linksman Place, North Port. Charges: hit and run resulting in property damage and driving with a suspended license first offense. Bond: $240. € Connor Woodward, 19, 4810 block of Ariton Road, North Port. Charges: tampering with evidence and possession of marijuana. Bond: $2,000. The Venice Police Department reported the following arrests: € Lateasha Adams, 36, 970 block of Desirade East, Venice. Charges: driving with a suspended license and false identification given to a law enforcement officer. Bond: $620. € Erika Salerno, 37, 540 block of Rotonda Circle, Rotonda West. Charges: operating a motor vehicle without a license and false identification given to a law enforcement officer. Bond: $620. The Sarasota Police Department reported the following arrests: € Holly Costa, 54, 710 block of Cypress Avenue, Venice. Charges: shoplifting second or subsequent offense. Bond: $500. € Matthew Smith, 32, 7250 block of Belcrest Court, North Port. Charge: disorderly intoxication. Bond: $120. „ Compiled by Anne Easker and Alex HerreraDidgeridoo Down UnderThe Elsie Quirk Library, 100 W. Dearborn St., Englewood will present Didgeridoo Down UnderŽ for ages 5-11 from 1:30 p.m. to 2:30 p.m., today, July 11. This high-energy, interactive, Australia-themed show combines music, culture, puppetry, comedy, storytelling and audience participation. Listen to the unique sounds of the didgeridoo as you enjoy this fun show designed for children and families. This event is funded by the Friends of Elsie Quirk Library. Provo OpenThe Ryon D. Provencher Memorial Fund is accepting registrations for the Provo Open 11 golf tournament, set for Saturday, July 14, at The Hills at Rotonda Golf & Country Club, 100 Rotonda Circle, Rotonda West. Cost for the four-player best-ball scramble is $90 per player or $350 per team, which includes green fees, cart, breakfast and lunch, drink cards and gift bags. There will be cash prizes, raf”es, hole-in-one and longest-drive prizes. The fund was established in 2007 to support local scholarship and youth programs in the Englewood community and beyond. The golf tournament is the funds primary fundraiser. For information about playing, donating or becoming a sponsor, contact Korey Provencher at koreyp@gmail.com or 917-687-0708. For updates, like the Ryon D. Provencher Memorial Fund on Facebook.Little Library reading clubThe local Little Free Library No. 12155, which is at 848 Stewart St., Englewood, is having its first Kids Summer Reading Club for ages 3-16. The program runs to Aug. 15. The Little Free Library is open 24/7, and the books are checked out on the honor system. Books are returned when the reader is finished. More books are needed, so your donations are welcome. Childrens book donations may be dropped off at Aults Driving School, 406 N. Indiana Ave., Suite 10, Englewood from 9 a.m. to 5 p.m. COMMUNITY NEWS BRIEFS

PAGE 6

Page 6 E/N/C www.yoursun.com The Sun / Wednesday, July 11, 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 IEWPOINTEvil, not guns, is real problem Shooting not caused by Trump Pet access law is a scam Get real, get over it Get government out of our lives Workshop coming on phosphateEditor: On June 26, I attended a town hall panel conducted by students from local high schools as well as student survivors from the Marjory Stoneman Douglas High shooting. The panel ponti“cated on the need for more school security and tighter laws on gun ownership. One student even suggested they not vote for candidates who support our Second Amendment because they are supported by the evil NRA. Amusing, but terribly wrong. It was clear to me that this was not a meeting about safetyŽ but a meeting as to “nd a method to con“scate our legal weapons or eliminate the Second Amendment altogether. This was, and is, an attempt to misuse the emotions of teenagers who are being used as props for the liberal left. Nothing more. They proved me correct when I asked a simple question, but identi“ed myself as a Christian, American, conservative, Vietnam vet and NRA member, in that order. The shooter was ostracized since middle school. He was harassed, mocked and bullied. I also know that he recently lost his stepmother. As students, what will you do to stop bullying and those cliques within your high school?Ž Before the panel had an opportunity to respond, a ladyŽ shot up and took the microphone from me. So much for debate. Then I was asked to leave by the pastor. So much for Christian love and tolerance. I should have known better than to speak the truth. Guns are not the problem, evil is. As for the pastor, maybe we can discuss Christian love and tolerance. One of us needs a refresher course.Paul R. Pawlicki Port CharlotteEditor: The writer who wrote blaming President Trump for the Maryland newsroom shooting, as well as others, needs to read up and understand the Second Amendment, the NRA rules and regulations, the Fix NICS bill, and how Congress works. Once she learns how gun control and the above four are involved, then she should send another letter about President Trump being responsible. She sounds angry and full of hate in her letter. First and foremost, the Maryland shooter began his legal dispute with the newspaper in 2011, a long time before Trump became president. In fact, Obama was the president at the time. Speci“cally, in 2009-2015 there were 162 mass murders when Obama was president. The Maryland shooter, like many of the others, carried out with smoke grenades and pump-action shotgun, and his motivation was spurned by a vendetta after he unsuccessfully sued the newspaper in a defamation case. This had nothing to do with national issues. President Trump is doing what the people elected him to do. He is up against Congress and the NRA with regard to gun control (and many other issues). In an article on gun control on Feb. 25, The New York Times stated, If the past is prologue, Congress will do nothing.Ž Toni Waltz Port CharlotteEditor: First, I loved your article about famous men and their dogs. While we are on the subject, I was in a grocery store yesterday shopping for food and was startled to enter an aisle Editor: Todays world holds a plethora of issues that our society unfortunately is forced to deal with. Lets start with all the media attention on those boys trapped in Thailand. Somebody was especially stupid to allow those kids to go into that cave in the “rst place, so lets put it straight with no excuses. Closer to home we see local government allowing our beautiful beaches and waterways to be polluted by decisions that affect business, tourism and the local economy, with algae and crappy water. What moron is making those incredibly ignorant choices? You? Certainly not me! Make no mistake, we are experiencing life today where the judicial system is in complete shambles and our government is totally responsible. If you are disgusted, then you are not alone. Trouble is, your resources are limited at best. Charlotte County spent a million dollars building a fence to prevent inmates from jumping because of one person who ended up dead. Really! He was in jail, and probably not for ringing the Salvation Army bell at Christmas time. He decided to jump. So what? Goodbye „ see ya. Didnt affect me one bit. I cant understand the rationale for this milliondollar expense, but you can bet somebody stuffed their pockets. Finally, lets ease up on Trump. Yes, he has faults, everybody does. He is in the public eye 24/7, but look at the big picture. People today have money. You work, that is the result. The real world. Edward T. Zubal EnglewoodEditor: In response to the letter regarding solutions to the divide in our nation, I would agree with the need for intelligent solutions. I think we need to get government out of all of the aspects of our lives that are not the business of government. We are told how and where we can practice our religion. The foundation of the country has been decimated and we wonder why it is crumbling. The press is being villainized? No, the press is being called out for the lack of true journalism. If the press got back to the business of reporting facts and stopped editorializing everywhere but on the editorial page, the people might begin to trust them. The FBI is being demonized? Again, their own actions caused their problems. Agencies like the IRS have broken the public trust. Fixing the problems created by government and restoring con“dence must begin with government. Editor: I recently learned that 18,000 acres on a direct tributary of Peace River, as well as 28,000 acres inland on watershed, are being rezoned to mine. With radioactive waste and notorious breaches MosaicŽ doesnt want us to know whats up the creek. We drink this water. Charlotte deserves a voice. Public workshop and picnic at Peace River Campground, Arcadia, July 14, noon-5 p.m.Ellen Pope Punta GordaReferendum seeks smaller county districtsOUR POSITION: New system would change the political dynamics of the Sarasota County Commission. Better or worse?A grassroots election reform group has gathered enough signatures for a ballot referendum that could bring a dramatic change to Sarasota Countys political system. And not necessarily change for the better. The organization Sarasota Alliance for Fair Elections wants to alter the underlying system used to elect county commissioners. Currently, each member of the “ve-member commission has a home district, but all are elected by county voters at large. The proposal would create “ve districts with representativecommissioners elected by voters of each individual district. Kindra Muntz, the president of the Alliance, argued in a recent op-ed column in the Sun that the current system overwhelmingly favored party stalwarts with big-money campaign contributions. Local developers and their subsidiaries hold sway over elections by bankrolling candidates of their choice and receiving favors once they are elected,Ž she wrote. Grassroots candidates truly representing their districts can hardly compete.Ž The system undeniably favors candidates known throughout the county (312,000 voters) and those who can spread their name with mailers, signs, etc. Money talks. Newcomers with the backing of the mainstream party and big-money donors do seem to have had a growing power in Sarasota County in the years since the imposition of term limits forced out longtime Commissioners Jon Thaxton and Nora Patterson. Yes, voters should be concerned about the growing impact of money in Sarasota County elections. Also note that Republicans overwhelmingly dominate local politics; other than Democrat Shirley Brown on the nonpartisan School Board, only the tax collectors job is held by a Democrat, Barbara Ford-Coates. And though Muntz and her group are careful to disassociate themselves from a mainstream party, some see the single-district plan as an opportunity „ perhaps the only opportunity at this time „ for Democrats to get a legitimate shot at a seat on the County Commission, that of Democratleaning northern Sarasota. It may be that single-district representation would bring new perspectives and balance to the County Commission. That might be healthy. It also could bring a voice with valuable local knowledge to county government. But the new system also could seed a sense of provincialism. We might see more quid-pro-quo political trade-offs, an us-versusthem mentality. Thats our biggest worry. To claim, as opponents do, that the change would result in Chicagostyle politicsŽ is a silly exaggeration. But it could fuel more of that attitude, and it might result in unproductive hostility. The problem is that singledistrict voting is an issue „ like term limits „ that has a nice ring but brings real, unintended, unhealthy consequences. For reference, see Florida Legislature.Ž Other options are out there. Some counties combine the two systems: Districts have home-district representatives (say, “ve) with others elected at-large (say, two). These can minimize the impact of big money in large-county elections while promoting an overall inclusive attitude of governance. Down the road, a hybrid system may be worth consideration. Now, we still need to be convinced the current system is truly broken. and come face to face with a woman with her dog tied to the shopping cart. I reported it to an employee. I was told there is nothing they can do because of the new lawŽ allowing emotional pets. While we all know the law regarding pets is for handicapped people, and rightly so, I think this new law is a scam. First, I would think the manager should have the right to stop someone at the door and ask for proof that they are entitled to (an emotional) dog. And that they have proof the dog is properly trained, is not aggressive and has all their shots. I wonder if that person has given any thought that they are showing everyone that they are mentally unstable. Dont get me wrong, I love dogs, have had them for many years and presently have two, but they are so much better off left at home in A/C comfort, while I shop for food and run errands. The employees at this grocery store tell me people are bringing other pets in besides dogs. One man even had a bird on his shoulder. Is that cheating the system or what?Doris Walters Punta GordaThe immigration problems are easily solved by simply enforcing our laws and changing those we, the people, dont like. Congress needs to do its job. Years of this country shouldering a disproportionate share of the United Nations and tolerating bad trade deals have made a big mess to clean up. It might be wise to agree to disagree on the Second Amendment and climate change, concentrate on things we have a shot at “xing, then tackle those items when we have created an atmosphere of respect and cooperation. There are things we do agree on. Lets not lose sight of that fact.Jennie Veary Englewood

PAGE 7

The Sun /Wednesday, July 11, 2018 www.yoursun.com E/N/C Page 7 VIEWPOINTPreparing for a range of potential emergencies is a key responsibility for local government. Whether it is storms or hazardous material spills or releases, our responses must be “ne-tuned to ensure the public is safe. Late last month, the Public Safety Department, working with the Public Information Of“ce, the Sheriffs Of“ce, Florida Highway Patrol, several city and county “re departments and a planning consultant, staged a hazardous materials training exercise at two locations in South County. The exercise is part of a required federal and state training regime known as the Southwest Florida Local Emergency Planning Committee, administered by the Southwest Florida Regional Planning Council. The exercise was conducted in accordance with Department of Homeland Security evaluation criteria and the consultant monitored and scored staff procedures and actions. The “rst scenario involved the simulated release of ammonia from the refrigeration system at the Cheney Brothers distribution center near the Punta Gorda Airport. Dozens of personnel, including Cheney Brothers employees, participated in the exercise, testing response and rescue procedures, containment methods, and decontamination and rehabilitation activities. To add a twist to the exercise, a simulated tanker rollover scenario generated a secondary hazardous materials incident at the former Jones Loop rest area off Interstate 75. Personnel responded to the scene and conducted a training drill to contain the spill.Ž Public Information Of“ce staff, with help from PR staff from the utilities and public works departments, coordinated media coverage of the exercise at both locations, arranging interviews and access to the scenes. CC-TV, Charlotte Countys government access television station, shot video and conducted interviews to be featured in an upcoming segment about the exercise. Coincidentally, while the exercise was underway, Fire/EMS units withdrew to respond to a real-life hazardous materials incident in Port Charlotte, where a natural gas leak at an apartment complex required an evacuation and leak containment. Their readiness, in cooperation with the Sheriffs Of“ce and the private utility company, resulted in the successful containment of the leak without any damage to the apartments or injuries to any “rst responders or bystanders. Less than a week later, the Fire/EMS special operations unit responded to another hazardous materials incident, where oil had been discarded in a swale along U.S. 41 near Zemel Road. Special ops initiated containment and oil absorption procedures and noti“ed the state Division of Emergency Management, which then deployed state personnel and private contractors to clean up the spill. I applaud our Fire/ EMS personnel and their local and regional partners for their readiness for all eventualities and their professional response to the real-life emergencies they were so well-prepared to handle. As I write this, county staff are in the middle of another training exercise, a simulated hurricane. Staff from various departments have been instructed to consider the actions they would take based on the latest simulated forecast emailed to them each morning. The exercise will culminate Thursday at the Emergency Operations Center, where staff will take part in a training session based on the latest Coleman scenario. That exercise will take into consideration how and when to secure county facilities, stockpile fuel, food and water, coordinate personnel schedules for response and recovery duties, public outreach and media response, evacuation and shelter possibilities and more. In the 10 months since Hurricane Irma passed over the eastern part of the county, staff have been reviewing our procedures to determine what worked and what needed improvement. Among the dozens of adjustments are re“ned internal communications systems, better fuel procurement and storage procedures, heightened generator testing and maintenance protocols, enhanced shelter staf“ng and training and expanded public education about preparedness and evacuation zones. We always hope our training for disasters, big or small, is never needed. But it is our responsibility to respond when they do. I can tell you my colleagues and I take every opportunity, through training, conducting critical reviews and adopting best practices, to ensure we are ready. Ray Sandrock is the Charlotte County administrator. Readers may reach him at Raymond.Sandrock@ CharlotteCountyFL.gov.Training key element of emergency readiness Ray Sandrock The Punta Gorda City Council will set the proposed millage rate at its meeting today. Based on their July 6 discussion, the proposed millage rate for consideration is 3.1969 mills, which is the same as the past six years. The taxable value for homestead properties will increase no more than 2.1 percent for tax year 2018/2019, in accordance with state statute. If the City Council retains the current millage, the property tax increase for homestead properties would be $10 for a home valued at $150,000 (3.1 percent), and $20 for a home valued at $300,000 (2.5 percent). € In response to remarks from the community questioning amounts charged for building permit fees in the city, staff discovered some contractors are charging customers an add-on to obtain permits in person. The most common permit types, (water heater replacements, re-pipes, air conditioning change outs, pool heat pump replacements, and irrigation systems) can be faxed or emailed. The option to fax in applications has been available since 2004, and the ability to email went live in early 2018. Both of these options allow contractors to obtain their permits without having to send a staff member or a courier to the of“ce. The building permit fee schedule is published online www.ci.puntagorda.”.us/government/ building/buildingpermit-fee-schedule. You can also call the of“ce at 941-575-3324 to obtain permit fee information. € Staff is putting together a series of informative videos to help explain the various components of the storm-related seawall replacement process. The “rst video How to Find Your ZoneŽ is now available at www.ci.punta-gorda. ”.us/government/ public-works/canalmaintenance/canalmaintenance-videoseries. Additional videos will be published on the site to complete the series. To lessen further erosion behind a damaged seawall, it is recommended that property owners turn off the irrigation zones adjacent to the eroded areas. In addition, by attaching a ”exible extension (plastic ”exible drain pipe sold at most hardware stores) to your roof downspouts you can direct rain runoff away from the eroded area. Howard Kunik is the Punta Gorda city manager. His column appears Wednesdays. Readers may reach him at HKunik@ ci.punta-gorda.”.us.PG Council expected to approve new millage rate Howard Kunik So its Judge Brett Kavanaugh. There will be time enough to explore the nominees views and record. Lets step back a bit and get some perspective on the national debate that we are about to have. Those on the left fear, and those on the right hope, that Judge Kavanaugh will prove pivotal to an assortment of new constitutional rulings: protecting gun rights, overruling Roe v. Wade, invalidating af“rmative action, crippling the regulatory state, striking down the Affordable Care Act, and allowing people with religious objections to discriminate against gays and lesbians. Such rulings would, of course, take sides on issues that sharply divide the American people. It would be genuinely depressing if the public debate over Judge Kavanaugh, and the con“rmation process, turn out to be focused on one question: How conservative is he, exactly? Thats a terrible question, because it ignores a crucial difference between two kinds of judges „ a difference that cuts across traditional political lines. Some judges, and some conservatives, insist on judicial restraint. They want judges to back off. They deplore Roe v. Wade not because of their political convictions, but because the Supreme Court seized on ambiguous constitutional provisions in order to strike down the laws of numerous states. They do not think that the Supreme Court should require states to recognize same-sex marriages, not because they oppose such marriages, but because they think that judges should allow states a lot of room to maneuver. By contrast, some judges, and some conservatives, act as if they are part of a movement. Movement judges favor aggressive use of judicial power to bring about results that they like „ striking down af“rmative action programs, invalidating restrictions on gun owners, and invalidating provisions of the Clean Air Act and the Occupational Safety and Health Act. Movement judges often they argue in good faith that they are speaking for the text of the Constitution, or for the original understanding of the founding document. But when judges read the Constitution as if it regularly forbids practices and reforms that the political right most sharply opposes, we are entitled to wonder whether they are genuinely speaking for the original understanding „ or instead for moral or political commitments of their own. Whether it comes from the left or the right, judicial restraint is honorable, especially if it operates in a nonpartisan manner. But movement conservatism „ like its left-wing sibling „ is a major threat to democratic ideals. Cass Sunstein is a columnist for Bloomberg News.The true test ahead for Judge Brett Kavanaugh Bloomberg NewsCass Sunstein Placida PEARLSUSHi BARSPECiALiTY ROLLS941-474-8730 2643 PLACIDA RD, ENGLEWOOD, FL 34224CLASSiC ROLLS adno=54538901 FREE Domestic DRAFT BEER with any roll purchase with this coupon!Englewoods Only Sushi Bar!OPEN 7 DAYS a week 3 pm until closing! Having Problems With Your Dentures?100 Madrid Blvd., Ste. 414 € Punta Gorda941-575-2626www.smilesofpuntagorda.comDif“ culty Eating? Sore Gums? Wobbly or Loose? Messy Adhesives?Denture Stabilization Affordable! Complimentary Initial Consultation! Are you concerned about zinc content in your denture adhesives? For more information on zinc and your denture adhesives visit www.ada.org adno=50538567 adno=50537942 BEST IN HEARING CARERicardo Gauthier, Au.D.Doctor of AudiologyBEST OF CHARLOTTE THE LAST 14 YEARS100 Madrid Blvd., Suite #214 Punta Gorda, FL 33950(941) 505-0400www.harboraudiology.net Community Nights at King Fisher FleetFishermens Village Marina, Punta Gorda www.king“ sher” eet.com adno=50538245 941-639-0969 Discount valid for employee and family on the Sunset Cruise with proof of employment: name tag with the company logo, employee ID, or other identifying document.1/2 Price Sunset Cruise Admission June…September Tuesdays: Teachers, School Administration, & School Support Staff Wednesdays: State, County, & City Government Employees, including Fire, Police, & other First RespondersThursdays: Healthcare Workers: doctors of“ ces, retirement communities, hospitals adno=50538386 Monday Friday 10 a.m. 6 p.m.; Saturday 10:30 4 p.m. Not affiliated with Rolex W ESTCHESTER G OLD & D IAMONDS 4200F TAMI AMI TRAI L, PORT CHARLOTTE ( BEHI ND ABC LI QUORS) 625-0666 Rolex Watches Buy, Sell & Repair Large Selection of Diamond Bezels & Dials 941-473-1403850 N. Indiana € Englewood(Hwy 776) www.gomulch.comFORESTRY RESOURCES Inc. Committed to a better environmentJULY SPECIALSHours M-F 7:30 AM TO 4 PM SAT 7:30 AM TO 2 PMMELALEUCA MULCH BLOW-OUT 1.5C.F. BROWN FLORIMULCH 10/$20 2 C.F. NATURAL FLORIMULCH 10/$20 2 C.F. PLAYSAFE FLORIMULCH 10/$20 13-2-13 PALM & SHRUB 50# $23 8-2-12 ALL PURPOSE #50 $21 20 FT.COMMERCIAL EDGING $12adno=54535322

PAGE 8

Page 8 E/N/C www.yoursun.com The Sun / Wednesday, July 11, 2018 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 11, 2018 and July 10, 2019. Interest will be c harged 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 FINAL DAYS! WED AND THURS!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=54539173

PAGE 9

The Sun /Wednesday, July 11, 2018 www.yoursun.com E/N/C Page 9 LOCAL/REGIONAL NEWSThe Punta Gorda metropolitan area, which includes Charlotte County, ranks among the lowest for gas prices in the state. According to the AAA auto club, the Punta Gorda metro areas average price per gallon was listed at $2.66 for regular gas Tuesday. Orlando and the TampaSt.Petersburg-Clearwater metro areas offered the lowest averages of $2.65 per gallon of regular gas on Tuesday. West Palm Beach was listed to have the highest price per gallon at $2.84. The BradentonSarasota-Venice area was listed at $2.68. Punta Gorda was ranked “fth-lowest as of Tuesday. On Monday, Punta Gorda was tied for the lowest average in the state with TampaSt. Petersburg-Clearwater, and Jacksonville at $2.66, according to information from AAA. Since June 1, Florida gas prices averaged $2.76 per gallon „ an increase of nearly 50 cents compared to the average price last summer,Ž states a press release from AAA issued Monday. However, current pump prices remain 20 cents below this years high, set during Memorial Day weekend.Ž Reduced global oil supplies have caused summer travelers to pay more at the pump this year, AAA spokesperson Mark Jenkins said in the press release. Fortunately, domestic gasoline production remains strong, which should help prevent major swings in summer gas prices.Ž Jenkins warned that prices could popŽ if re“neries along the Gulf Coast are threatened by a hurricane. Last year, for example, Hurricane Harvey prompted a 40 cent spike. The statewide average was $2.72 for a gallon of regular gas as of Tuesday, according to AAA. The national average was up 10 cents at $2.86. AAA noted that the highest average price in Florida was in the West Palm Beach-Boca Raton region, at $2.84 per gallon. Email: dsutphin@sun-herald.comAverage gas prices rank low in Punta GordaBy DANIEL SUTPHINSTAFF WRITER Fusion auctionThe Englewood Fusion girls soccer team will take part in a Charity Quarter Auction on July 25 at American Legion Post 113, 3436 Indiana Road, Rotonda West. Doors open at 6 p.m. and the auction starts at 7 p.m. Paddles are $3 each or three for $6. Bring rolls of quarters. You must be 18 or older to attend. Benefit breakfastThe third-annual Helping Hands for Englewoods Homeless Breakfast is set for 8 a.m. to 11 a.m. Saturday, July 21, at Noys Bistro, 31 Chailette Road, Rotonda West. The breakfast will benefit the St. Davids Jubilee Center Mission. For more about the breakfast, contact Noys Bistro at 941-214-5194. The Jubilee Center at 401 S. Broadway, Englewood, administers a food pantry, clothing closet, cold-weather shelter and more for the needy in Englewood. For more about the Jubilee Center, call 941-681-3550.Englewood Bike NightMoose Riders Chapter 1933 will present its next Englewood Bike Night, set for 5 p.m. to 10 p.m. July 21 at Pioneer Park, 348 W. Dearborn St., Englewood. The night will feature 22 vendors with food, beverages and merchandise, prize drawings and lots of music with three bands, starting at 5 p.m. The Copperhead Band will take the stage at 8 p.m. The Moose Riders have planned Bike Night for the third Saturday of each month during the summer. Proceeds benefit Moose Rider charities like F.A.M.E., Englewood Area Cancer Foundation, Helping Hand, Blanches Dog Rescue, Dachshund Rescue, Sheriffs Youth Ranch, Mooseheart, Moosehaven, Wreaths Across America, and many more. For more information, visit Englewoodbikenight. com. COMMUNITY NEWS BRIEFS Advertising Works!Let us advertise your business in the Sun classieds. It DOES work!Call our oce to speak to one of our sales representatives today!941-429-3110 941-429-3019 www.yoursun.com Patty Gillespie RE/MAX Anchor Realty I highly recommend advertising in the Sun Newspaper, and cant say enough good about what a delight it is to deal with Laura Robins Ive been advertising in the Real Estate Marketplace section for 10+ years and certainly feel I get a very strong return for my investment.ŽBroker/Associate, REALTOR GRI, SRES, e-PRO, CSS 14850 Tamiami Trail North Port, FL 34287 941-875-2755adno=718479 To learn more, call 1.877.378.4297, stop by your local FCB banking center or visit FloridaCommunityBank.com.BETTER BANKING WITH BETTER RATES! Promo Rate with minimum $10,000 of new funds1255 Tamiami Trail, Port Charlotte, FL 33953 | (941) 624-4225 125 Nesbit St., Punta Gorda, FL 33950 | (941) 637-8909 3100 S. McCall Rd., Englewood, FL 34224 | (941) 474-7734 205 Del Prado Blvd. S., Cape Coral, FL 33990 | (239) 242-2130 12MONTH CD Florida Based. Florida Focused. At Florida Community Bank better banking means better rates, convenient locations and personalized service. Now with 50 banking centers across the state, great banking is always around the corner. FCB welcomes Floridian Community Bank and its customers to our growing network. 2.37%APY1Offer expires July 31, 2018. Programs, rates, terms and conditions are subject to change without notice and maybe withdrawn at any time. Deposit must be new funds. Promotional rate applies to new funds only. Existing balances or transfers from existing accounts do not qua lify for this promotion. Promotion excludes Public Funds CDs. Annual Percentage Yield (APY) is accurate as of date of publication. Early withdrawal pena lty applies; fees may reduce earnings. 1. Minimum opening deposit of $10,000 will earn 2.37% APY. Advertised rate applicable to initial 12-month term only. CD will automatically renew to a standard 12-month CD term at the current rate and APY available at that time. BauerFinancial is a registered trademark. 7295 0718 HURRY, OFFER ENDSJuly 31st, 2018!adno=50538451 Family PracticeCall 941-460-1341To Schedule Your AppointmentWE ARE HERE FOR YOU! South County Medical Center579 S Indiana Ave, Unit A Englewood, FL 34223 ENGLEWOODMCRHS.ORG adno=721474 adno=50538223 adno=50536348 LE A SE YOU R HE AR I N G A ID€ 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 Anoro Ellipita 55/22mcg2 x 30 dose inhalers$298.89Cialis 20mg48 tablets$218.57 Domperidone 10mg200 pills$102.69 Viagra 100mg48 pills$162.25 Premarin .625mg84 tablets$114.99 Eliquis 5mg180 pills$301.00Pataday Eye Drops .2%3 x 2.5ml bottle$152.75 2414 TAMIAMI TRAIL, UNIT A PORT CHARLOTTE, FL941-421-71556270 N. LOCKWOOD RIDGE RD SARASOTA, FL941-355-7887Now open Saturdays adno=54537421

PAGE 10

Page 10 E/N/C www.yoursun.com The Sun / Wednesday, July 11, 2018 LOCAL/REGIONAL NEWSAlthough working daily throughout the area on computer repairs and LED lighting, entrepreneur Sean Chan continues inventing new products for travelers around the globe. Less than two years ago, he created the chainless, foldable cycle and several months ago the Uni-Bolt, a onewheel motorcycle. He is about to launch his latest idea, the Mini Uni Bolt, a smaller, more compact version of the original design with a single, smaller powered wheel. This would be a convenient, compact ride-on for the downtown worker who drives to the outer city limits and parks his vehicle, Chan said. This person would then remove his MiniUni Bolt from the trunk to ride it on the cycle lanes to the office. Mini Uni-Bolts could prove to be the future mode of transport for workers and students, particularly in major cities and on university or college campuses,Ž Chan said. When orders exceed 200, they could be manufactured on an assembly line in Venice, possibly at Seaboard Industrial Park. Initially, they will be made in his uncles plant in China and replacement parts will be available in Venice. Riding the machine outside his shop, LED Impressions & Computer Solutions on U.S. 41 Bypass next to West Coast Mattress, he said with a few minutes training, a rider can handle the Bolt standing upright or seated. With similarities to the Segway, it has no brakes. Riding the MiniUni Bolt is all about the body weight. When the rider leans forward, it goes faster. When the rider leans backwards it slows and stops. If that rider leans left or right, the Bolt moves in that direction. A buyer unpacks, assembles and hops on, taking it up to the recommended top speed of 16 miles per hour, although top speed is 22. It has a headlight, sidelights and a rear tail-light. For security, there are two keys to the battery, which is removable for charging. Future plans are to have a more powerful battery and a cup holder. Initially, the Bolt will be supplied in black and red colors. A tubeless tire requires only a simple repair if punctured. Recommended use is on sidewalks or bicycle lanes in a big city, although it can be used on roads. It will be marketed through retailers of sporting goods, at motorcycle stores, even at school, college or university campus stores around the country. The Mini Uni-Bolt will retail for around $800 and has a standard 1-year warranty. Orders are being taken for the first consignment of 50 Bolts arriving this month. In this area, the Bolt can be used in local and national parks as an assisted mobility vehicle, for sightseeing ... and (to) enjoy the ride,Ž Chan said. It is recommended to be used on a smooth surface and not meant for an all-terrain or grassy terrain. The original Uni-Bolt is more suitable.Ž For storage, it can be attached to most wall fittings and for security and necessity, the battery can be removed for charging. The Bolt can be taken on an elevator to work or office and stored. For details, call 941-237-8809.New Mini Uni-Bolt to be launchedBy ROGER BUTTONBUSINEWS COLUMNIST PHOTO BY ROGER BUTTONInventor Sean Chan, owner of LED Impressions & Computer Solutions on U.S. 41 Bypass, demonstrates riding his latest idea, the Mini Uni-Bolt. Where Shopping Makes Cents charlottecountychamber.org adno=50538225 CROWNS € BRIDGES € EXTRACTIONS € IM PLANTS You deserve dental treatment at a reasonable price! 941.822.0048 FREE CONSULTATION IMPLANT DENTURE STABILIZATIONDeluxe Denture Complete SetNew Patient Exam, X-Rays & ConsultationReg. $1,500($100 Value Offer good for 30 days)*D2751 *D5110, D5210 *D0150, D0330(Partials not Included) 5643 Clark Road Sarasota, FL 34233Next to Dunkin Donuts @ I-75, exit 205 FREE 2nd Opinion!!*CROWNS* $475FREE!*$750*May change based on complexity of case. The patient and any other person responsible for payment has a right to refuse to pay, cancel payment, or be reimbursed for payment for any other service, examination, or treatment, that is performed as a result o f and within 72 hours of responding to advertisement for the free, discounted fee, or reduced fee service, examination or treatment. General Dentist Lic#14423. *Only “rst time consultation is at no charge. *Extractions not included.adno=54537425 Member FDICozrk.com/portCDOpen Online:Great Rate!Easy to open. 2.26%APY*15-Month CD SPECIALPort Charlotte1950 Tamiami Trail 24100 Veterans Blvd.Punta Gorda3855 Tamiami Trail*Annual Percentage Yield (APY) effective as of the publication date. $1,000 minimum deposit to open and is required to earn stated APY. Penalty for early withdrawal. Offer not available to brokers, 1-844-901-OZRK (6975)adno=50537851 To hear Shirleys complete story, visit EnglewoodCommunityHospital.com/Testimonials.GET BACK TO YOUR LIFE fasterThe staff is fantastic! They are very professional but personable.Ž Shirley McKinney700 Medical Blvd, Englewood, FL 34223 € 941-475-6571 www.englewoodcommunityhospital.com Close to HomeAWARD WINNING HEALTHCARE CMS Rating COMMUNITY HOSPITAL adno=54538898 19887 Veterans Blvd Port CharlotteBetween Cochran & AtwaterFree 3 Gal. Plant For Every 2 yds of Rock OrderedDriveway Rock From $39.99/yd3$$ Get More for Less $$941-623-6192 K ustomized urbing & Discount Rocks NO SUBS HIRE THE PROS! PICK UP & DELIVERY AVAILABLE FREEESTIMATESWe sell & Install: € Curbing € Decorative Stone € Plants € Full Landscaping € Pavers (Bastedo Construction CRC1328854) € Professional Landscape Renovations Exp.8/1 (Some Restrictions Apply / While Supplies Last)adno=720740

PAGE 11

The Sun /Wednesday, July 11, 2018 www.yoursun.com E/N/C Page 11 LOCAL/REGIONAL NEWS adno=718451

PAGE 12

Page 12 E/N/C www.yoursun.com The Sun / Wednesday, July 11, 2018 LOCAL/REGIONAL NEWS To view todays legal notices and more visit, www.oridapublicnotices.com To view todays legal notices and more visit, www.oridapublicnotices.com 3000 NOTICES 3112 FICTITIOUS NAME 07/11/2018 3126 NOTICE OF MEETING Th e S out h west Fl or id a W ater M anagement District (SWFWMD) announces the following public meeting to which all interested persons are invited: Governing Board Meeting, Committee Meetings and Public Hearing: Consider SWFWMD business including adoption of proposed District millage rate for fiscal year 2019. All or part of this meeting may be conducted by means of communications media technology in order to permit maximum participation of Governing Board members. DATE/TIME: Tuesday, July 24, 2018; 10 a.m. PLACE: Tampa Bay Water, 2575 Enterprise Road, Clearwater, FL 33763 A copy of the agenda may be obtained by contacting: WaterMatt ers.org … Boards, Meetings & Event Calendar; 1(800)423-1476 (FL only) or (352)796-7211. T he Southwest Florida Water Management District (District) does not discriminate on the basis of disability. This nondiscrimination policy involves every aspect of the Districts functions, including access to and participation in the Districts programs and activities. A nyone requiring reasonable accommodation as provided for in the Americans with Disabilities Act should contact the Districts Human Resources Bureau Chief, 2379 Broad St., Brooksville, FL 34604-6899; telephone (352) 796-7211 or 1-800-423-1476 (FL only), ext. 4703; or email ADACoordinator@WaterMatters.org. If you are hearing or speech impaired, please contact the agency using the Florida Relay Service, 1(800)955-8771 (TDD) or 1(800)955-8770 (Voice). If any person decides to appeal any decision made by the Board/Committee with respect to any matter considered at this meeting or hearing, he/she will need to ensure that a verbatim record of the proceeding is made, which record includes the testimony and evidence from which the appeal is to be issued. For more information, you may contact: Lori.manuel@watermatters.org; 1(800)423-1476 (FL only) or (352)796-7211, x 4606(Ad Order EXE0629) PUBLISH: July 8, 2018 112958 3594310 NOTICE OF MEETING AND PUBLIC HEARING The Peace River Manasota Regional Water Supply Authority announces the following meeting and public hearing for FY2019 budget to which the public is invited: DATE AND TIME: Wednesday, July 25, 2018 @ 9:30 a.m. PLACE: Sarasota County Administration Center, Commission Chambers, First Floor, 1660 Ringling Boulevard, Sarasota, FL PURPOSE: The Board of Directors will convene to conduct regular business of the Authority. A copy of the agenda is available at www.regionalwater.org or by contacting the Peace River Manasota Regional Water Supply Authority, located at 9415 Town Center Parkway, Lakewood Ranch, Florida 34202, by calling (941) 316-1776 or emailing peaceriver@regionalwater.org. Authority board meetings are normally recorded; affected persons are advised it may be necessary for them to ensure a verbatim record of the meeting is made, including testimony and evidence upon which an appeal is to be based. Persons with disabilities who need assistance may call (941) 316-1776 at least two business days in advance to make appropriate arrangements. Publish: 07/11/2018 114550 3591554 3130 NOTICE OF SALE N O TI C E O F PUBLI C S ALE: On 07/25/2018, 8:00 am at 2021 TAMIAMI TRL. PUNTA GORDA, FL 33950-5919, pursuant to subsection 713.78 of the Florida Statutes. A-1 TOW SERV ICE LLC. reserves the right to ac cept or reject any and/or all bids. The vehicles which will be: 1G6KY5496XU920485 1999 CADI 1GHDX13E61D214411 2001 OLDS 1HD1FBW111Y640377 200 3130 NOTICE OF SALE 2001 HD 1J4GS48K56C151312 2006 JEEP 1N4BU31D7TC124775 1996 NISS JKBZXJC145A001317 2005 KAWK JYAVP11E6YA007036 2000 YAMA Publish: July 08, 2018 380480 3594197 IN THE CIRCUIT COURT OF THE TWENTIETH JUDICIAL CIRCUIT, IN A ND FOR CHARLOTTE COUNTY, FLORIDA GENERAL JURISDICTION DIVISION CASE NO.: 17000610CA MORTGAGE RESEARCH CENTER, LLC D/B/A VETERANS UNITED HOME LOANS, A MISSOURI LIMITED LIABILITY COMPANY, Plaintiff, vs. TIMOTHY R. DEGRASSE; BRANDY L. DEGRASSE; ANY AND ALL UNKNOWN PARTIES CLAIMING BY, THROUGH, UNDER AND AGAINST THE HEREIN NAMED INDIVIDUAL DEFENDANT(S) WHO ARE NOT KNOWN TO BE DEAD OR ALIVE, WHETHER SAID UNKNOWN PARTIES MAY CLAIM AN INTEREST AS SPOUSES, HEIRS, DEVISEES, GRANTEES, OR OTHER CLAIMANTS; UNKNOWN TENANT #1 IN POSSESSION OF THE PROPERTY; UNKNOWN TENANT #2 IN POSSESSION OF THE PROPERTY; Defendant(s) __________________________/ NOTICE OF SALE NOTICE IS GIVEN that, in accor dance with the FInal Judgment of Foreclosure dated July 3, 2018, in the above-styled cause, I will sell t o the highest and best bidder for cash at https://www.charlotte.realforeclose.com, on August 17, 2018 the following described property: an action for Foreclosure of Mortgage on the following described property: A LL THAT CERTAIN LAND SITUATE IN CHARLOTTE COUNTY, FLORIDA, VIZ: LOT 19, BLOCK 979, PORT CHARLOTTE SUBDIVISION SECTION 17, ACCORDING TO THE PLAT THEREOF, RECORDED IN PLAT BOOK 5, PAGE(S) 6A THROUGH 6D, OF THE PUBLIC RECORDS OF CHARLOTTE COUNTY, FLORIDA. Property Address: 446 RAVENSWOOD BLVD, PORT CHARLOTTE, FL 33954 ANY PERSON CLAIMING AN INTEREST IN THE SURPLUS FROM THE SALE, IF ANY OTHER THAN THE PROPERTY OWNER AS OF THE DATE OF THE LIS PENDENS MUST FILE A CLAIM WITHIN 60 DAYS AFTER THE SALE. http://www.ca.cjis20.org/hom e/main/adarequest.asp IF YOU ARE AN INDIVIDUAL WITH A DISABILITY WHO NEEDS AN AC COMMODATION IN ORDER TO PARTICIPATE IN A COURT PRO CEEDING, OR OTHER COURT SERVICE, PROGRAM, OR ACTIV ITY, YOU ARE ENTITLED, AT NO COST TO YOU, TO THE PROVI SION OF CERTAIN ASSISTANCE. REQUESTS FOR ACCOMMODA TIONS MAY BE PRESENTED ON THE FORM BELOW, IN ANOTHER WRITTEN FORMAT, OR ORALLY. PLEASE COMPLETE THE FORM BELOW (CHOOSE THE FORM FOR THE COUNTY WHERE THE ACCOMMADATION IS BEING REQUESTED) AND RETURN IT AS FAR IN ADVANCE AS POSSIBLE, BUT PREFERABLY AT LEAST SEVEN (7) DAYS BEFORE YOUR SCHEDULED COURT APPEARANCE OR OTHER COURT ACTIVITY. PLEASE SEE CONTACT INFORMATION BELOW AND SELECT THE CONTACT FROM THE COUNTY WHERE THE ACCOMMO DATION IS BEING REQUESTED. TO DOWNLOAD THE CORRECT ACCOMMADATION FORM, PLEASE CHOOSE THE COUNTY YOUR COURT PROCEEDING OR OTHER COURT SERVICE, PROGRAM OR A CTIVITY COVERED BY TITLE II OF THE AMERICANS WITH DISABILITIES ACT IS IN SO WE CAN ROUTE YOUR REQUEST TO THE A PPROPRIATE CONTACT: CHARLOTTE COUNTY ADA TITLE II REQUEST FOR ACCOMMODA TIONS FORM. W ITNESS my hand and the seal of t his Court this 6th day of July 2018 Roger D. Eaton As Clerk of the Court By R TILLMAN Deputy Clerk Publish: July 11, 18, 2018 322095 3594503 Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! N ot i ce o f S a l e / A uct i on Time of Sale: 10:00 am Location of Sale: 11139 Tamiami Trail, Punta Gorda, FL 33955 Date of Sale: JULY 24 2018 JNRAR05Y9XW052047 99 INFIQX4SILVER 2G4WD582561261764 06 BUICLaCROSSE BLUE Publish: July 08, 2018 103614 3594210 3130 NOTICE OF SALE N O TI C E O F PUBLI C S ALE: NOTICE OF PUBLIC SALE: Stern & Bruns Garage gives Notice of Foreclosure of Lien and intent to sell these vehicles on 07/25/2018, 10:00 am at 1590 S McCall Road Englewood, FL 34223, pursuant to subsection 713.78 of the Florida Statutes. Stern & Bruns Garage reserves the right to accept or reject any and/or all bids. 1GCZGHFG8G1320421 2018 CHEVROLET EXPRESS Publish: July 11, 2018 108475 3586329 3138 OTHER NOTICES Ch ar l otte C ounty P unta Gorda Metropolitan Planning Organization C A L E N D A R The Public is Invited to Attend Technical Advisory Committee (TAC) Meeting: Wednesday, July 18, 2018, 9:30 a.m. Citizens Advisory Committee (CAC) Meeting: Wednesday, July 18, 2018, 1:30 p.m. East Port Environmental, Training Room A, 25550 Harbor View Road, Port Charlotte No stenographic record by a certified court reporter is made of these meetings. Accordingly, any one seeking to appeal any deci sions involving the matters herein will be responsible for making a verbatim record of the meeting/testimony and evidence upon which any appeal is to be based. (F.S. 286.0105) IN ACCORDANCE WITH THE AMERICANS WITH DISABILITIES ACT AND CHAPTER 286.26 FLORIDA STATUTES, PERSONS NEEDING SPECIAL ACCOMMODA TIONS TO PARTICIPATE IN THIS PROCEEDING SHOULD CONTACT THE CHARLOTTE COUNTY-PUNT A GORDA METROPOLITAN PLAN NING ORGANIZATION AT LEAST FORTY-EIGHT (48) HOURS PRIOR TO THE MEETING. CALL (941) 883-3535 BETWEEN 8:00 A.M. AND 5:00 P.M., MONDA Y THROUGH FRIDAY. The MPOs planning process is conducted in accor dance with Title VI of the Civil Rights Act of 1964 and related statutes. Any person or benefici ary who believes he or she has been discriminated against be cause of race, color, religion, sex, age, national origin, disability, or familial status may file a complain t with the Charlotte County-Punta Gorda MPO Title VI Coordinator Wendy W. Scott at (941) 883 3535 or by writing her at 25550 Harbor View Road, Suite 4, Por t Charlotte, FL 33980. For more information call: Charlotte County-Punta Gorda MPO 25550 Harbor View Road, Suite 4, Port Charlotte, Florida 33980 Tel: (941) 883-3535 w ww.ccmpo.com Publish: July 11, 2018 163352 3591557 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 AREYOUONLINE? INCREASEYOUR EXPOSURE! Addyourinternetaddress toyouradforalittleextra! NORTH PORT „ North Ports new Police Chief Todd Garrison will be sworn in on July 18. Garrison, 45, was named the new chief of police on June 18, following a four-month search. Former Chief Kevin Vespia retired in March, and interim Chief Chris Morales has since been overseeing the department. At the time of his appointment, Morales said he was not looking to fill the position. The city then began its search for the new chief, and City Manager Pete Lear scrapped the initial three candidates in March. Lears choice to scrap the original candidates was because none of them had all the factors that would work in North Port. The city began its search again shortly after that. The city hosted its final meet and greet, which included Garrison, at the end of May. Garrisons conditional offer by Lear was announced on June 18. Garrison, who comes to the department from the Lee County Sheriffs Office, has 26 years of professional law enforcement experience, according to the release by the city. He has worked at LCSO since 1994, and was a captain/district commander „ Garrison is a third-generation law enforcement officer. In the original release by the city, Garrison said he was excited to be part of the North Port family. He believes his leadership style and ability to relate to officers of all ages will work well „ Garrison also added in that release that he was a cops cop.Ž Garrisons swearing in ceremony will be held at 6 p.m. on July 18 in the City Commission Chambers, 4970 City Hall Blvd., North Port. Refreshments will follow the swearing in ceremony in room 244 in city hall. Email: aherrera@sun-herald.comNew North Port Police Chief to be sworn inBy ALEXANDRA HERRERA STAFF WRITER PHOTO PROVIDED Todd Garrison Fishing For A New Career? Check Out The Classifieds In The DAN'S FAN CITY QUALITY FANS, EXPERT ADVICE FOR OVER 38 YEARS!PARTS, SERVICE & INSTALLATION AVAILABLE LIC#EC13004528 dansfancity.com OVER 290 STYLES AND FINISHES OVER 35 STYLES & FINISHES OF ARBOR BLADES CHOOSE YOUR BLADES OVER 175 STYLES & FINISHES CHOOSE YOUR MOTOR OVER 1150 STYLES AND FINISHES CHOOSE YOUR LIGHTING BRING IN THIS AD FOR FANTASTIC DEALS VENICE1965C S. Tamiami497-3267 PT. CHARLOTTE2586 N. Tamiami627-6933SARASOTA6728 U.S. 41924-9611adno=50538072 SEE OUR AD IN SATURDAYS NEWSPAPER FOR MORE DETAILS SALE OVER-BUYS! FACTORY CLOSEOUTS! ONE-OF-A-KINDS! FLOOR SAMPLES! 80% OFF Heres Your Chance To Save Like Never Before! FAMOUS BRANDS AT Amazing PRICES UP TO Closed Until Saturday To Slash Prices!€ New Selections Arriving Now € PORT CHARLOTTE 4200 Tamiami Trail (North of Kings Hwy.) Phone: 941-624-3377 FORT MYERS 4580 Cleveland Ave. (At SW Corner of Colonial Blvd.) Phone: 239-278-4401 adno=50537841

PAGE 13

The Sun /Wednesday, July 11, 2018 www.yoursun.com E/N/C Page 13 LOCAL/REGIONAL NEWSCHARLOTTE Edward J. BeaverEdward J. EdŽ Beaver, 80, of Port Charlotte passed away July 9, 2018. He was the son of Edward Beaver and Jean and Herm Neil, born June 21, 1938, in Kalamazoo, Mich. Ed had a long career with the Battle Creek (MI) City Police Dept, served on the Search & Rescue Dive Team, and retired as a Lt. He came to this area and worked in security and management at River Commons. Ed was an active member of Peace River Baptist Church. Ed will be greatly missed by his wife of 61 years, M. Daneen Beaver; daughter, Jillayne Lazeration; sons, Jeff (Pam) Beaver, Greg Beaver, and Dan Beaver; daughtersin-law, Lisa Beaver and Mary Beaver; brother, Herm Neil; foster daughter, Melody (Matt) Geerlings; 16 grandchildren and 22 great-grandchildren. He was preceded in death by his parents; son Doug Beaver; brother, Jim Neil; and sister, Joyce Neil. The service in celebration of Eds life will be at 11 a.m. Friday, July 13, 2018 at Peace River Baptist Church. Memorial donations may be made to the Alzheimers Assn., Amer. Cancer Society, or Tidewell Hospice. To express condolences to the family, please visit www.LTaylorFuneral. com and sign the online guest book. Arrangements are by Larry Taylor Funeral and Cremation Services.James N Redden (Jim)A dedicated musician in the Church of God, James N. Redden (Jim) was born on November 9, 1928, and died June 18, 2018. Jim resided in Punta Gorda, Fla., and will be greatly missed by his wife of 65 years, Lula Redden and his two sons; Wendell and Keith and his three grandchildren; Cassandra, Christopher, James T. A Memorial Service is scheduled for July 14, 2018, at 1 pm at the Ft. Ogden Church of God, 6731 SW Kentucky Ave, 34267. His final resting place will be at The Veterans Memorial Park in Sarasota at a later date.Arlo SessionsArlo Sessions, 74, passed away Thursday, July 5, 2018, after a long battle with cancer. He was born Feb. 13, 1944, in Delray, Michigan, at 11:55 p.m. His beloved Mother, Rose, who passed 24 years ago, often shared that he wouldnt wait “ve more minutes to be a Valentine baby. Arlo graduated high school and immediately entered the Army. He was a patriot and a proud Republican. An avid lover of golf, he belonged to a group that played at least three times a week right up until a month before his passing. His other passion was riding motorcycles. He owned a Harley with a side car. Arlo enjoyed jazz music in the mornings, smoking his cigars and feeding the birds and squirrels. He is survived by his signi“cant other, Sherry Lindauer; sister, Elise Stone; brother, Paul Lisi Jr. (Nadine); and cousins, Bobbie Confer, Paulette Mueller, Dave Mueller and Becky Mueller. Arrangements are by Charlotte Memorial Funeral Home, Cemetery and Crematory. Pay respects at www.charlotte memorial.comPatricia StelzerPatricia Stelzer, 80, of Punta Gorda, Florida, passed away on Friday, July 6, 2018. She was born September 15, 1937, in Duluth, Minnesota, to Hollis and Lilly Nicholson. Pat worked for years as a nurse, enjoyed traveling across the country in their RV, was a crafter and very artistic. She met her husband, Frank, in Duluth, Minnesota, and they lived in Minnesota for 21 years before moving to Florida in 1977. She was a member of the Eastern Star. Survivors include her three children, Greg of Fort Thomas, Arizona, Bruce (Lori) of Venice, Florida, and Pam Wiersma (Bill) of Cadillac, Michigan; six grandchildren, Jennifer, Bobby, Kristin, Mark, Kaitlyn and Taylor; seven great grandchildren; one sister; and two brothers. Pat was preceded in death by her husband of 58 years, Frank; parents; and daughter, Cathy. A memorial service will be held in Minnesota. Arrangements are by Charlotte Memorial Funeral Home, Cemetery and Crematory. Pay respects at www. charlottememorial. com.Howard Leroy StauffeneckerHoward Leroy Stauffenecker, 84, died Monday, July 9, 2018. Charlotte Memorial Funeral Home, Cemetery and Crematory is in charge of arrangements.NORTH PORT Stephen L. MartinIn Memory of Stephen L. Martin September 2, 1923 … July 5, 2018 Stephen L. Martin of Venice, 94, formerly of Rosedale and Valley Stream, NY passed away Thursday, July 5, 2018, at home surrounded by his loving family. He was born September 2, 1923, in Brooklyn, NY and raised in Rosedale, Queens, NY. In 1950, he married his wife, Julia and they moved to Valley Stream, NY in 1958 where they raised their 5 children. Steve retired to Venice in 1984, residing in what he called the best place on earth … Harbor Isles. Stephen was a devoted Catholic and member of San Pedro Catholic Church. Before retiring to Florida he owned and operated a successful plumbing and heating business for nearly 40 years on Long Island, NY. After retiring to Venice, Steve worked parttime for nearly 17 years at Myakka Pines Golf Club, where he later became a member. He had a passion for competitive sports from an early age with his winning pitching in 1939 for the Casey All Stars and continued to his recent 2017 Harbor Isles Shuf”eboard championship win. Although his main passion in retirement was golf, he also enjoyed bowling, shuf”eboard, bocce ball and pinochle. Most of all, he enjoyed his family and friends. He served in the Army during WWII in the European Theatre as a combat infantryman for the 103rd Infantry, G Company (Cactus Division), where he earned two bronze stars. Steve was married for 60 years to his loving wife, Julia (McGoldrick) who preceded him in death in 2011. He is survived by his 4 daughters, Diane OConnor (Joseph) of North Port, Fla., Denise Haven of League City, TX, Marilynne Martin of Venice, Fla., and Maggie Morris of Sanford, ME. He is also survived by 7 grandchildren and 8 great-grandchildren. He is also preceded in death by his daughter, Julianne and son, Stephen. A celebration of life will be held Monday, July 16, 2018, at 10 am at San Pedro RC Church in North Port. Arrangements under the direction of National Cremation & Burial Society, Sarasota, Fla. No deaths were reported in Englewood or DeSoto on Tuesday. OBITUARIES Orlando attorney John Morgan, who bankrolled the successful effort to broadly legalize medical marijuana in Florida two years ago, says he will raise funds „ and dip into his own deep pockets „ to get a recreational use measure on the 2020 ballot. Morgan said he is speaking with U.S. marijuana companies to raise enough money to get a proposed constitutional amendment on the ballot and would personally contribute any needed funds. He estimates the campaign would need about $5 million. At this particular time in America, people are tired of arguing about marijuana. Just legalize it and let it be,Ž Morgan said in an interview with The USA Today Network „ Florida this week. Its a 21st-century business as we are losing jobs to robots and arti“cial intelligence.Ž Morgan hasnt settled on the details of a legalization amendment other than it would allow adults to use marijuana recreationally, similar to laws in place in Colorado and California. Two proposed Florida amendments have been ”oating around for years, though neither has been able to generate enough backing to get on the ballot. The best “nanced of them, one backed by Tampa attorney Michael Minardi, calls for marijuana to be regulated much like alcohol. Minardi had hoped to get it on the 2018 ballot but fell well short of the needed signatures to do so. Minardi said he has not spoken with Morgan. We are working on trying to set something up,Ž he said in an email. Whatever the amendment looks like, it would need the support of at least 60 percent of voters to pass. Morgan said he believes it will pass easily, particularly in a presidential election year expected to draw out young Floridians to the polls. Nine states have already fully legalized marijuana. And support for legalization is at an all-time high nationally „ Gallup has it at 64 percent, and others have it at 60 percent or close to it. Support is particularly higher among people younger than 65. Morgans latest pot push comes amid his legal “ght with Gov. Rick Scotts administration over state rules prohibiting medical marijuana users from smoking cannabis. A Florida appeals court handed Morgan a setback when it reversed a lower court ruling that lifted the smoking ban. The legal “ght continues. Morgan said Scotts continued opposition to medical marijuana is a snub to the 71 percent of Floridians who voted to legalize medical marijuana in 2016. As of this week, more than 130,000 Floridians now qualify to use cannabis for medical purposes, according to the states Of“ce of Medical Marijuana Use. Those numbers have been increasing by several thousand every week since legalization. I think it can be Floridas way of telling Rick Scott, Youre dead wrong. You have thwarted our will and youve taken our money to “ght what we want, what we voted for with nearly 72 percent of the vote,Ž he said. Its so perverted that its hard to believe its happening. He will lose the United States Senate race over this issue.Ž U.S. Sen. Bill Nelson, who faces Scott this fall, has said he supports smokable medical marijuana. But he has previously said that he opposes recreational marijuana use. His of“ce did not respond to a request for comment for this story.Will recreational marijuana be legalized in Florida in 2020? John Morgan thinks soBy FRANK GLUCKNEWS-PRESS MORGAN VOLUNTEER OPPORTUNITIESThe Charlotte County area has a wide range of volunteer opportunities. Contact one of the following organizations to see how you can get involved and give back to the community. € Animal Welfare League: Volunteers needed as dog walkers, cat cuddlers, kennel (dog/ cat) cleaners, laundry help, gardening, clerical, assisting at adoption and fundraising events, outreach program, pet therapy and fostering an animal until they are ready to return to the shelter for adoption. All volunteer opportunities and requirements are listed at www.awlshelter. org. For more information, call 941-625-6720. € Center for Abuse and Rape Emergencies: Volunteers are an essential part of C.A.R.E., assisting victims of crimes, answering hotline calls, conducting hospital responses, and in fundraising endeavours. If interested in becoming a volunteer, please contact 941-639-5499 for more information. € Charlotte County Habitat for Humanity: Volunteers needed in a variety of areas. For more information on any volunteer opportunities, call Brenda at 941-639-3162. € Charlotte County Historical Center and Society: Volunteers to help bring history to lifeŽ in the community. Discover local and state history; living history presentations; educational programs for all ages; archive assistants; research; of“ce administration and historical geocaching and questing. For more information, call 941-6297278 or email crystal.diff@ charlottecounty”.gov. € Charlotte Harbor Environmental Center: Volunteers to perform tasks such as of“ce desk coverage, narrating boat trips, guiding exhibits (example: Clyde Butcher photography), representation at local events and festivals, youth education, wading trip assistance and many other exciting duties. Contact the volunteer coordinator at 941-575-5435. € Charlotte Local Education Foundation (CLEF): Volunteers are needed a few afternoons each week at the Teacher Supply Depot storeŽ and of“ce assistance for light clerical work. All work is light duty, ”exible hours. Background check required. If interested, contact Sara Wierhake, executive director, at 941-255-7500, ext. 294, or email sara.wierhake@ yourcharlotteschools.net. € Community Cats of Charlotte: An allvolunteer nonpro“t that operates a trap, neuter and return program once a month for all the stray, abandoned, feral cats in Charlotte County. Volunteers are needed once a month on from noon to 1 p.m. on Saturday to set up the MASH Unit and from 7:30 a.m. to 12:30 p.m. the following day for the feral clinic. Some experience with animals is encouraged. For more information, call 941-875-3293. € The Florida Guardian ad Litem Program: Volunteers are needed who, after training, are appointed by the court to advocate for the neglected, abused and abandoned children in our community. When you volunteer with the Guardian ad Litem Program you become the voice for a child in court and out of court. If you are interested in being a champion for the children in our community, email shea”ores@gal.”.gov or call at 941-613-3233. Go to www.guardian adlitem.org to learn more about the program. € Homeless Coalition: Retail help at Fabulous Finds Re-Sale Shop (Monday-Saturday 9 a.m.-6 p.m.); Volunteers are needed for meal prep (Mondays and Wednesdays 1 p.m. -4 p.m.); Front desk help needed in the of“ce of the shelter (Monday, Wednesday, Friday 9 a.m. noon and Monday-Friday 6:30 p.m.-9:30 p.m., Saturday and Sunday 11:30 a.m.-2 p.m.); Food donation pick-up driver once a week; Groups to serve in the dining room; Bakers needed for the Need Bountiful Bakery Program. For more information and other opportunities, call or email Darcy Woods, Volunteer Coordinator, at 941-627-4313, ext. 134, darcy.woods@ cchomelesscoalition.org. € Jesus Loves You Ministry: Mobile outreach program for the homeless; volunteers needed in various areas: shower ministry, mobile lunch ministry, thrift store, vehicle maintenance, of“ce work and many others. For more information, call 941-6618117 or email lesliejlym@ gmail.com. € Learn to Sail Inc.: Learn to Sail is a nonpro“t group teaching youths and adults to sail on Charlotte Harbor. Volunteer vacancies to “ll, in summer and year-round, include instructors, teaching aides, boat repairs, social networking, boat donations, sales and marketing. For more information, visit www.learntosailswf.com, email info@learntosailswf. 2017SUMMER SPECIAL!Companion Niche Package including Simple Cremation Save $500/personROYAL PALM MEMORIAL GARDENSDo It For Your Family Call For Details!O er Ends 7/30/18. Restrictions Apply.27200 Jones Loop Rd. Punta Gorda, FL 33982 941-639-2381 Serving the Community Since 1972www.royalpalmmemorial.com adno=50538537 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 14

Page 14 E/N/C www.yoursun.com The Sun / Wednesday, July 11, 2018 STATE NEWSSUNRISE „ A commission investigating the Florida high school massacre heard Tuesday the suspects late mother allowed him to buy a gun even though his mental health counselors opposed the idea and agreed that a diversion program for students who commit minor on-campus crimes played no part in the shooting. Pinellas County Sheriff Bob Gualtieri, chairman of the Marjory Stoneman Douglas High School Public Safety Commission, told members that Lynda Cruz was an enablerŽ who interfered with efforts to get her son Nikolas Cruz treatment. If he wants to have a gun, he could have a gun,Ž Gualtieri said Lynda Cruz told his counselors. Lynda Cruz died in November of pneumonia, three months before investigators say her 19-year-old son killed 17 at the school on Valentines Day, shooting throughout a three-story classroom building with an AR-15 semi-automatic ri”e. His father died when he was young. Gualtieri told members that school and mental health counselors had at least 140 contacts with Nikolas Cruz over the years trying to get him help, but his mother frequently interfered. He did not go into speci“cs. Similar complaints were made about the mother of Adam Lanza, who killed 26 at a Connecticut elementary school in 2012 after killing her. Nancy Lanza bought guns for her 20-year-old son despite his severe emotional issues. The commission is scheduled to discuss his mental health treatment in a closed session Thursday as those records are protected by federal and state law. School and government records obtained by The Associated Press and other media shortly after the shooting show Nikolas Cruz was diagnosed as developmentally delayed at age 3 and had disciplinary issues dating to middle school. In February 2014, while in eighth grade, Nikolas Cruz was transferred to a school for children with emotional and behavioral issues. He stayed until 10th grade, when he was transferred to Marjory Stoneman Douglas High School. About a year before the attack, Nikolas Cruz was kicked out of the school after he harassed other students, had emotional outbursts, fought and had numerous other issues. He was sent to an alternative school. On Sept. 28, 2016, an investigator from the Florida Department of Children and Families visited Nikolas Cruz and his mother after he posted video on Snapchat showing him cutting himself. The report showed he had written a racial epithet against AfricanAmericans and a Nazi symbol on his book bag, which his mother had forced him to erase. The investigator said Nikolas Cruz was suffering from depression and on medication and had told Lynda Cruz he planned to buy a gun, but she couldnt determine why. Also, the commission agreed Tuesday that Cruzs participation in the Broward County school districts Promise Program in 2013 played no part in the shooting. The program has come under criticism for leniency and because of questions over whether the teen completed the program, particularly among conservatives. But Gualtieri, a Republican, called the issue a red herringŽ and that Cruzs participation would not have prevented him from buying guns.Official: Florida shooting suspects mom let him buy gunBy TERRY SPENCERASSOCIATED PRESS AP PHOTOSheri and chairperson Bob Gualtieri, of Pinellas County, speaks during a state commission meeting as they investigate the Marjory Stoneman Douglas High School massacre on Tuesday in Sunrise. MORE HEADLINE NEWS FROM AROUND THE STATEOfficer gives up badge after stealing on jobWEST PALM BEACH (AP) „ A Florida police of“cer accused of stealing on the job has agreed to give up his badge. News outlets report that 31-year-old Zachary Immler pleaded guilty Monday to a misdemeanor theft charge. As part of a deal with prosecutors, Immler received 12 months of probation. He also agreed to resign from the West Palm Beach Police Department and relinquish his law-enforcement certi“cation. Immler admitted to taking more than $6,000 in cash from a home last October while executing a warrant during a narcotics investigation. Of“cials say he hid it inside a black latex glove and then took it out to his vehicle. Immler came clean after the resident told police the money was missing.Snake eyes: Reptile found in hard drive at Miami airportMIAMI (AP) „ A man with a python hidden inside an external hard drive was stopped from boarding a Florida plane headed to Barbados. The Miami Herald reports that of“cers screening luggage at the Miami International Airport Sunday found an organic massŽ inside a checked bag. Transportation Security Administration spokesperson Sari Koshetz says a bomb expert then examined the bag and discovered the live snake in the hard drive. She says the snake was obviously not an imminent terrorist threat,Ž but its interception prevented a possible wildlife threat. The passenger was “ned, and the snake was taken into custody by U.S. Fish and Wildlife Services. His name was not released. Neither man nor snake made the ”ight. PLEASE GIVE BLOOD HELP SAVE LIVES adno=718477 LEMON BAY COMPUTER SERVICE30 North Elm StreetElm at Dearborn941-548-1322info@LemonBayComputerService.comComputer Service for your Home & Of“ ce Call or Stop By Today!*Mention this ad 2014-2018adno=54538738 adno=50538324 Come Celebrate Moes North Port1st Year Anniversary!FRIDAY JULY 13 ALL DAY! € 99 ¢ Fountain Drinks € 99 ¢ sides of World Famous QUESO€ Lots of GIVEAWAYS!MOES CATERS ANY EVENT! Let us cater your next “ esta! 239-384-3387 or order online at moes.com/cateringMonday-Saturday 11am9pm Sunday 11-8ALWAYS FREE CHIPS and SALSA!NORTH PORT5668 Tuscola Blvd. € North Port, FL 34287 941-564-8024$500Burritos or BowlsFree T-ShirtWith Any Purchase While Supplies last! adno=50537858 Creating Beautifully Dressed Windows For Your Home with the Finest Window Shades and Shutters.Monday…Friday 8:30 am…5 pm Saturday & After-Hours by Appointment 10% OFF PLANTATION SHUTTERS(PRESENT THIS AD TO RECEIVE OFFER) 1312 Market Circle, Unit 9, Port Charlotteadno=50536803www.blindspotetc.com 941-743-2646

PAGE 15

The Sun /Wednesday, July 11, 2018 www.yoursun.com E/N/C Page 15 LOCAL/REGIONAL NEWS Venice4238 S. Tamiami TrailBehind Outback near Books-A-Million(941) 451-5070Port Charlotte1655 Tamiami TrailMurdock Medical Park across from Taco Bell(941)623-4918adno=50530299 adno=50537154

PAGE 16

Page 16 E/N/C www.yoursun.com The Sun / Wednesday, July 11, 2018 LOCAL/REGIONAL NEWS VISIT US ONLINE: DESOTOAUTOMALL.COMHighway 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 VISIT OUR NEW 2018 RAM 1500 TRADESMAN CREW CAB $ 29,888 SALE PRICESTOCK#18DT122 NEW 2018 JEEP COMPASS LA TITUDE $ 21,888 SALE PRICESTOCK#18JT208 NEW 2018 FORD ESCAPE S FWD $ 19,888 SALE PRICESTOCK#18T364 NEW 2018 FORD EDGE SE $ 25,888 SALE PRICESTOCK#18T161 NEW 2017 JEEP WRANGLER $ 29,988 SALE PRICESTOCK#7JT321 NEW 2017 CHRYSLER PACIFICA $ 26,888 SALE PRICESTOCK#17CT187 NEW 2018 FORD FOCUS S FWD $ 14,988 SALE PRICESTOCK#18F286 NEW 2017 FORD FIESTA SE FWD $ 13,888 SALE PRICESTOCK#17F564 NEW 2018 DODGE GRAND CARAVAN SE $ 22,888 SALE PRICESTOCK#18DT136 NEW 2018 FORD F-150 CREW CAB $ 30,888 SALE PRICESTOCK#18T407 PRE-OWNED LOT LARGEST IN SW FLORIDA! N N E EW NEW 2018 FORD ECOSPORT S FWD $ 18,888 SALE PRICESTOCK#18T260adno=718476

PAGE 17

Nick Nemec sat at a table off to the side at Leroys Southern Kitchen & Bar. He held small, laminated signs facedown in front of him. He had the smile of a poker player about to lay down a big hand. This is really exciting,Ž he told a gathering of friends and the curious. He was about to reveal the lineup for the third annual Big Orange Music Festival, to be held Nov. 3 at Laishley Park in Punta Gorda. Ticket information will be announced. He couldnt help but smile. Nemec and his father, Matt, who form Edgewater Events, had landed Trombone Shorty and Lukas Nelson for the event. They headline a lineup that includes blues-rock guitarist Sean Chambers, the Honey Island Swamp Band, from New Orleans, and Ben Sparaco, a singer-songwriter out of Nashville. A local act, Michael Haymans and his Hibiscus Band, will open the show. This years Big Orange Music Festivals lineup is a year in the making,Ž Nick said after the reveal in the popular Punta Gorda restaurant. We couldnt be more excited about how it turned out. The energy and the diversity of the music will make for a special day in Punta Gorda.Ž Trombone Shorty, whose name is Troy Andrews, has worked with some of the biggest names in rock, pop, jazz, funk, and hip hop. He is the grandson of singer-songwriter Jessie Hill and a bona fide sought-after act. Weve been trying to get this act for five years now,Ž Nemec said. Its a great opportunity for Punta Gorda to hear this entertainer.Ž Lukas Nelson, the son of Willie Nelson, and his band, Promise of the Real, played Punta Gorda in the first Peace River Revival music festival in April. Nelson is one of the fastestrising acts in the music business. The band has been Neil Youngs backing band since 2015, and Nelson last year collaborated with Lady Gaga on A Star is BornŽ by providing backup vocals on two songs. With the Honey Island Swamp Band, Nemec said, concertgoers are going to hear washboard, youre going to hear harmonica, youre going to hear some crazy guitars.Ž Sparaco can sing, his guitar playing is among the best, and he is young,Ž Nemec said. He is up and coming.ŽBig Orange promoter offers winning hand PHOTO PROVIDEDHoney Island Swamp BandPHOTO BY ADAM WEISSMANTrombone Shorty plays the tambourine and many other instruments PHOTO BY MATTHEW CHASE PHOTOGRAPHYLukas Nelson and Corey McCormick SUN PHOTO BY RUSTY PRAYMatt Nemec, left, joins Alex Voss of Alligator Bay Rum distillery and Nick Nemec at the lineup reveal for the third annual Big Orange Music Festival to be held in November. SUN PHOTO BY RUSTY PRAYNick Nemec, of Edgewater Events, holds a sign announcing Trombone Shorty and Orleans Avenue as the headliner for the Big Orange Music Festival. The lineup reveal was held recently at Leroys Southern Kitchen & Bar in Punta Gorda. It was easy to see who was winning this poker game. Marge Behrmanns stack of chips dwarfed those of the other eight players. Its no wonder. Behrmann, 82 years old, was a former World Series of Poker participant. She used that experience to her advantage last week in a friendly game at Chelsea Place „ a day care, drop-in facility located in Port Charlotte. I played at the Rio Hotel in Las Vegas in 2008,Ž Behrmann said of her poker experience. I played for 11 hours before I got knocked out with three of a kind. But I got a free hotel room, a ”ight and meals. My husband was with me. Hes in heaven now. I was married 62 years to my best friend.Ž Behrmann still drives and is sharp as a tack. But she enjoys going to Chelsea a couple of days a week just to get out and socialize. My daughter insists I do it so Im not home alone,Ž she said. I was crying a lot. Now I can spread some light.Ž The clients who drop by one or more days a week run the gamut from those with dementia and physical challenges to those like Behrmann who just want to be around other people. We offer all kinds of activities,Ž said owner Kris Chana, who also owns an assisted living facility in Charlotte Harbor. The constant pace of activities was obvious the day I visited. The poker game was full but another game was ongoing just a few feet away. It involved dice. And, when that game ended, they brought out a portable basket (much like the one people use in the pool) and began a game of basketball. We have a different theme each day,Ž said Debbie Spear, executive director. They really like entertainment „ especially dancing. We have a senior prom planned for August.Ž And there are more amenities than just the activities. A couple of times a week clients can come in and have their hair cut and styled. Betty Sheivler was admiring her new doŽ as the stylist sprayed it into place. Its better than going to a salon,Ž Sheivler, 95, said. Im by myself now and come here three or four times a week.Ž Chelsea Place was named after Chanas wife, who opened the assisted living facility with him but now stays home with their 3-year-old daughter. I graduated from the University of Florida with a degree in “nance but hated it after just three months,Ž Chana said. I wasnt sure what to do with my life but a friend invited me to work with him for a day in a similar facility. I remember the day ”ew by and it was very ful“lling.Ž Chelsea charges clients by the hour with a four-hour minimum visit, but monthly memberships are offered that save clients money. Lunches are catered by Josephs Deli. Back at the poker table, Behrmann was adding to her stack of chips, even as a 100-year-old player began a stack of her own. Theres not much skill to this game,Ž she said. Texas Hold Em is my game. Now that takes some skill.Ž She said she plans to continue to visit Chelsea as long as she is able. I had open heart surgery a year ago. God is my source. He takes care of me.Ž For more information on Chelsea Place, call 941-883-6600 or check out www.chelseaplacecare.com. Pulitzer Prize winnerJohn Hackworth is commentary editor of the Sun newspapers. You may contact him at jhackworth@sun-herald.com .A place you can almost call home JohnHACKWORTHCOMMENTARY EDITOR RustyPRAYCOLUMNIST SUN PHOTO BY RUSTY PRAYThe energy and the diversity of the music will make for a special day in Punta Gorda,Ž promoter Nick Nemec says of the third annual Big Orange Music Festival. PHOTO BY MARK WEAVERSean Chambers performs at last years The Big Orange Music Festival. OUR TOWN: NEIGHBORS INSIDE: CLASSIFIEDS WEDNESDAY, JULY 11, 2018 CHARLOTTE

PAGE 18

Page 18 C www.yoursun.com The Sun / Wednesday, July 11, 2018 OUR TOWN NEIGHBORS 2Good day to all! Hope everyone had a great 4th and thank you to all participating in the 27th Freedom Swim. We did it in 2 hours, 50 minutes and 55 seconds. Not our bestŽ time, but respectable nonetheless. Did you know Punta Gorda has not always been the peaceful town folks see today? Around 1900, just 13 years after its incorporation, the city we all love was a small, rough and tumble frontier town averaging two or three murders annually. One of the most notorious occurred around 7 p.m. the evening of Jan. 29, 1903. John H. Bowman, 45 years old, had recently been re-elected to his fourth term as Punta Gordas city marshal. The pay was $50 a month, not a bad salary in those days. He was an imposing “gure with a large handlebar mustache and obviously popular with the citizens. However, that popularity, due to his success arresting undesirablesŽ and shutting down establishments selling illegal alcohol, undoubtedly created enemies. Once arrested, detainees were held in the calaboose,Ž a shed containing a strap-iron cage located on an alley behind Marshal Bowmans home, which was on Taylor Street where the countys historic courthouse now stands. Amazingly, the iron cage was rediscovered several years ago and is now on display in the Punta Gorda Historical Societys History Park on Shreve Street. That January evening, after dinner, the marshal was at home sitting in the front parlor with his wife and four children, preparing for a trip to visit relatives the next day in Wachula. Suddenly, with 2-yearold daughter Betty in his lap, a shotgun blast “red through a window struck him in the back of the head, killing him instantly. Examination of the wound determined that the shotgun shells casing had likely been scored to keep its cluster of pellets in a tight pattern „ a hunters trick used to increase killing power. Miraculously, no one else was injured. At the time, several boys were playing near stables across the street from Bowmans home and one claimed to have seen someone ”ee the scene, passing by the stables. However, he was unable to recognize him. Undisturbed footprints were found nearby and Sheriff T. E. Fiedler brought bloodhounds from Arcadia. They picked up a trail leading to the Railroad Dock at the foot of King Street (U.S. 41 North today), where it was lost. The next day, Marshal Bowman was buried at Indian Springs Cemetery. Sometime later, a shotgun was found in waters near the Railroad Dock. Unfortunately, although believed to be the murder weapon, it was untraceable. The marshals widow soon moved across the river to live with her mother in Charlotte Harbor. Making the events of Jan. 29 even more tragic, she died two years later and the children were placed in the Arcadia orphanage for adoption. Three men were eventually arrested for the murder. More on that in my next column. This column appears every other Wednesday, courtesy of this newspaper and the Charlotte County Historical Center Society. The Society exists to help preserve and promote Charlotte Countys rich history. Were always seeking new members, volunteers, and interested individuals to serve as board members. If you believe our areas history is as important as we do, please call 941-833-3828 for more information.Revisiting the murder of Punta Gordas city marshalResidents looking to provide help and cheer to elderly in need can participate in the second-annual Healthy at Home.Ž The project is a donation drive held by Friendship Centers of Charlotte County. The center is promoting the drive as a Christmas in JulyŽ of sorts because it will provide clients with practical gifts for the Christmas holiday season. The Healthy at Home donation drive runs through July 31 with donation sites in Port Charlotte, Punta Gorda and Englewood. Friendship Centers is asking for donations that include home cleaning and personal hygiene products, incontinence pads, pet food, coffee and tea, as well as art supplies and puzzle books. Donations can be dropped off at Friendship Centers at 27420 Voyageur Drive, Harbour Heights; or four additional partner sites: € River Commons, 2305 Aaron St., Port Charlotte € Chelsea Place Adult Day Center, 3626 Tamiami Trail, Port Charlotte € CARE, 6868 San Casa Drive, Englewood € St. Marys Primitive Baptist Church, 605 Mary St., Punta Gorda Jeanne Anderson, community enrichment coordinator at Friendship Centers, relayed how important these donations are for the centers clients and that the deeds do not go unnoticed. Everyone we talk to says they are very grateful for any donation,Ž said Anderson. Many of our clients only have Social Security income, so it helps put less stress on them to make ends meet.Ž Friendship Centers of Charlotte County is a no-cost, donationbased meal provider and socialization center for adults. The center has four additional dining sites that help provide clients with a nutrition program and meal needs. Friendship Centers delivers to clients unable to make their way to the center, and transportation is also provided to and from the center by Charlotte County Transit. Anderson predicts the center provides help to approximately 250-350 adults in Charlotte County alone and states the only requirements are to be an independent individual over the age of 60. Along with Charlotte, there are centers in Collier, DeSoto, Lee and Sarasota counties. More information on locations and the centers themselves can be found at friendshipcenters.org.Christmas in July donation drive aims to aid seniorsBy JUSTIN RAFFONESUN INTERN Frank Desguin 3440 Conway Blvd. #2A (Behind Post Office) € Port Charlotte DR. SUSAN R. BROOKS B a d B r e a t h Bad Breath, B l e e d i n g G u m s Bleeding Gums New Patients Welcome M Y D E N T I S T U S E D A MY DENTIST USED A L A S E R T O T R E A T M Y LASER TO TREAT MY G U M D I S E A S E GUM DISEASE 941-234-3420 www.susanrbrooksdds.com General Dentistry Implants € Cosmetic € Nitrous Oxide € Dentures & One Day Repair € Laser Periodontal Therapy ’ NEW LOW COST DENTURES adno=50536362 Bethany L. Walden, Au.D.American Board Certi“ ed Doctor of AudiologyCharlotte Hearing Center, Inc.Central Plaza West 21216 Olean Blvd., Ste. 4 Port Charlotte, FL 33952 Phone: (941) 766-8886adno=50536366 DO YOU OR ANGEL ACCREDITED INVESTORS YOU KNOW HAVE $25,000,000 MILLION OR MORE TO INVEST AND/OR JOINT VENTURE?Big Equity LLC is looking for investors for high end luxury residential and commercial real estate development projects. These are entertainment projects, “lm productions, and live music concert productions. Invest for 24 to 60 months and receive a potential return of 12% or higher plus equity. joseph@bigequityllc.com 404-791-7370 www.bigequityllc.comadno=50538453This is not a securities o ering. Securities will only be o ered by exemption or registration. Any reference to other types of investments is for comparison purposes only. Any security o ering made by our company under exemption or registration is likely to perform di erently from such types of investment and will not have any insurance or guarantee. $68SERVICE CALLS(941) 380-0973FREE ESTIMATESLic.# CAC1815497adno=50536801We Also Sell Ductless Mini Split Units Your Wife is HOT!!!CALL Englewood Car Wash & Detail CenterDedicated Customer Service 287 South Indiana Ave.Treat your Car to a day at the SpaOPEN 7 DAYS A WEEKMon-Sat 8:30am-4:30pm, Sun 9am-3pm We honor all competitor coupons.(941) 681-2167 $5.00 OFFCrown Jewel Wash(Only 1 coupon per Vehicle) Exp. 7/16/18 (Must present Coupon before service) $2.00 OFFThe Royal Treatment WashExp. 7/16/18 (Must present Coupon before service) 2018 adno=54538744 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

PAGE 19

The Sun /Wednesday, July 11, 2018 www.yoursun.com C Page 19 OUR TOWN NEIGHBORS 3 I wrote an article a while back about canna lilies. These perennial plants are well-adapted to our area, and their ”oral display is orchid-like and abundant. While the blooms are fantastic and come in shades of pink, yellow, orange, red, white and some bi-colors, the foliage of some cultivars provides a second wave of color which can complement, if not overpower, the actual ”ower colors. My number one example „ which I grew this year „ is a canna called Pretoria.Ž This has orange ”owers „ nice enough „ but the yellow-and-green striped foliage almost requires sunglasses to view. Understandably, PretoriaŽ is also called Bengal Tiger.Ž PretoriaŽ may also sometimes be known as Malawiensis VariegataŽ and Striata,Ž It can get confusing, but it is the same cultivar, just several different names have accumulated over the years. My main point is that some canna cultivars are worth growing for their exotic foliage coloration. Cleopatra,Ž for example, is a canna with green leaves and maroon stripes. The foliage show is further enhanced with yellow ”owers decorated with red spots. Pink SunburstŽ looks like a cousin of PretoriaŽ with an interesting pink twist. Complete with pink ”owers, the foliage has light pink stripes on a background of green with a reddish tinge. If you like something very different, take a look at StuttgartŽ„ a lightgreen and white marbled variegated leaf with a peach-colored ”ower. The ”owers are nice, but if you like variegated foliage, this plant is a must. PhasionŽ aka DurbanŽ is another variegated canna to note. PhasionŽ combines yellow, pink and red stripes on a large “ve-foot plant with orange ”owers. The title TropicannaŽ is also sometimes substituted for this many-named cultivar. Patented cultivars are also available such as Tropicanna GoldŽ decked out with an orange and yellow ”ower. For me, I am very happy with my PretoriaŽ canna, but will look into other jazzy cannas for next year. While there are many cultivars available at local garden centers as ready-to-plant rhizomes (underground stems), and even potted started plants, there is an enormous selection on specialty internet canna sites for your perusal. The canna lily, a FloridaFriendly Landscaping plant, has great ”owers and many have stunning foliage to help double the colorŽ and beautify your landscape. For more information on all types of ”owering perennials suitable for growing in our area, please call our Master Gardener volunteers on the Plant Lifeline on Mondays, Wednesdays and Fridays from 1 p.m. to 4 p.m. at 941-764-4340 for gardening help and insight into their role as an extension volunteer. Dont forget to visit our other County Plant Clinics in the area. Please check this link for a complete list of site locations, dates and times „ http://blogs. ifas.u”.edu/charlotteco/ “les/2018/03/PlantClinics-Schedule.pdf. Ralph E. Mitchell is the Director/ Horticulture Agent for the Charlotte County Extension Service. He can be reached at 941-764-4344 or ralph.mitchell@ charlottecountyfl.gov.Double the color, double the bloom Ralph Mitchell PretoriaŽ foliage is sucient for beautiful impact in the landscape. PHOTOS PROVIDEDFinally owering... PretoriaŽ gives double the color. 1180 Jacaranda Blvd.,Venice € 941-497-2273 4265 Tamiami Trail, Pt Charlotte € 941-743-6644Town & Country Plaza € 41S and Handcock € In with Publix, Pet Supermarket & West Marine*Must present this ad for discounts. Mon-Fri 9-5, Sat 9-3. Retail Sales Only.SUMMER SUPERSALE! Custom Rehab Call 941-270-7309 WALKERS & Wheelchairs$50 OFF* (Only 3 available) $400 OFF*Jazzys New Zero Turn Scooter All Lift Chair Recliners 2, 3 & In“ nite Position Models Custom Colors & Fabrics$200 OFF* HOSPITAL & ADJUSTABLE BED PACKAGESTurn Key Package € Bed € Mattress € Bed Rails$300 OFF* $350 OFF* ALL PORTABLE OXYGEN CONCENTRATORSadno=54537427 Ladies Diamond Fashion Rings50% OFFColored Stone & Diamond Bracelets50% OFF (941) 497-6331 2389 Tamiami Tr. S. Venice Mon,Wed,Fri10-5|Tues & Thurs 10-6|Sat 10-4 www.classiccreationsjewelers.com Antique Jewelry50% OFF Diamond Fashion Earrings50% OFF Colored Stone & Diamond Earrings50% OFF OPENING WEEKEND JULY 11-14First Viewing of all our 50-75% OFF Merchandise JULY 11-28 All Mens Rings50% OFF* Off Designers Suggested Retail Prices. 50% Discount Excludes: Diamond Solitaire & engagement rings, Diamond Solitaire pendants, Karat gold chains, bracelets, anklets & omegas. Select silver fashion jewelry, Pre-Owned Rolex & other Swiss watches, All Citizen, Fossil & Skagen watches, Coins, Antiques & Collectibles, Speidel Products & Watch Bands, Nau-T Girl & M-Clip. Sale excludes prior purchases. adno=54537651

PAGE 20

Page 20 E/N/C www.yoursun.com The Sun / Wednesday, July 11, 2018 4OUR TOWN NEIGHBORS To Reserve Your Ad In e Senior Directory, Please Call 941-429-3110. adno=718428 € € € € € € € BBB Rating: A+ ACCREDITED BUSINESS R adno=718429 adno=718435 Age Safely at Home!SURFSIDE HOME IMPROVEMENTLee 239-936-0835 Charlotte 941-766-0331 Collier 239-597-2711Safety Tubs € Handicap Showers € Bathrooms € Kitchens € Railings € Screen Rooms € Room Additions € Widened Doorways € Garages € Grab Bars € Windows € Doors € Floors €Hurricane Shutters € RampsDeal directly with Dad & Son, 30 Years! Senior Discounts & FREE EstimatesUP TO$750 OFFwith ad Ends Soon40 Years Local & Family OwnedLicensed & InsuredLic# CBC1261010A Division of Martini's Roo“ ng Inc. FREE HOMEASSESSMENT! adno=718430Personal Driver … PlusWill drive and accompany you or your loved ones to Doctors Appointments, Physical Therapy, Luncheons, Bible Study, Shopping, Cruise Lines or the Airport … Day or NightHome Watcher … Pluswill watch your home when youre not thereKarens Korner, Inc. Fred WolfCall/Text: 843-340-5463 Email: karenfew123@gmail.com adno=718431 adno=718432 109 Taylor Street € Punta Gorda (941) 505-2020BetterVision.net Firstsurgeonin SouthwestFloridaoering Bladeless Laser Cataract SurgeryJonathanM.Frantz,MD,FAC SATrustedNameinEyeCare adno=718434 One of our Count rys Top 5 Bl adel ess Laser Cat aract Surgeons Are you missing doctors appointments? Are you not taking your prescriptions? Do you understand your medical care? You may need a Personal Health Manager. We are the liaison between patients and providers. 941 441 7139 www.leewardpersonalhealth.com Serving the Venice AreaLeeward Personal Health Managers adno=718433

PAGE 21

The Sun /Wednesday, July 11, 2018 www.yoursun.com E/N/C Page 21 5OUR TOWN NEIGHBORS C B C C C D C D C C C A Serving South of Venice No Job Too Big or Too Small!Licensed & Insured CRC 1327653(941) 629-4966 A Lic. # 123956Ins.# VGMD1014G5136-1 Various Lengths 12Ž thru 32Ž € Over 25 Years Experience EXPERT RESIDENTIAL & COMMERCIAL RENOVATIONS Visit:www.blueparrotconstruction.com Well Established & Many References D D The State of Florida Requires all Contractors to be Registered or Certi“ed. Be advised to Check License Numbers with the State by Calling1-850-487-1395 or on the Web at D E HILL TOBACCO 941-249-8916 Florida Qualied Business QB #60655 State Certied #SC131149736 SCREEN ROOMS CARPORTS SHEDS ENTRYWAYS PAN ROOFS COMPLETE ROOFS VINYL WINDOWS S S M MS S S TS S T TS S S D S DS S DS S S YS S Y YS S S S FS S F FS S S S FS S F FS S S S W S S W 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 Y C C CR Y A A A C AC ACR A A A C AC AC CR CR CR Y YL L L CW C R R Y Y Y YL YL YL LI LI LI C I C C C W W W N W W I I I N N DO D D O S S T T T T T P P P P P P P R R I C C E S S N N T T T T T T O O O O O O W S T T P P P P P P R R R R S S T T S T T T T P P P P P P P P P R R R R R R I I C C E E E S S I I I N N N T T T O O O O O W I I I I N N N N T T T T T T O T T T T O O O O O O O W W O W W a a a at t t t t t t Phone: 941-627-9244 Visit us at ALUMASERV.NET Home Watch Services Now Available.www.mrscleaningup.com941-204-8057Licensed & Insured Mrs. Cleaning UpDeep Clean Your Home From Top To Bottom Inside Out! Starting from$99Initial Clean$20 OHouse Clean Specials! W eekly B i-weekly Move-Ins Move O uts R eferencesLic. Ins. 941-769-4455 PRO PATH CONCRETE C ONCRET C O O N C R RET R E T T E A A A A C C C C C A Dadno=718472

PAGE 22

Page 22 E/N/C www.yoursun.com The Sun / Wednesday, July 11, 2018 6OUR TOWN NEIGHBORS P L J L M L L L L H E H H P H F F Mowing Only Landscaping & Maintenance Commercial & Residentia l Full TREE Services Weed Control Mowing Call Mark941-769-7261Licensed & Insured A ordable Lawn Care941-706-5569 Flat Rate Lawn Care Bush Trmming MulchingFree EstimatesLic. & ins Bradenton to Punta Gorda G G Rescreening Roof Coating Drywall Repair Gutter Cleaning Poly-Pebble Sealing Plumbing Fixtures Int./Ext. Painting Rotten Wood Repairs Pressue Cleaning Mobile Home Repair Electrical Fixtures Dryer Vent Cleaning Serving Sarasota CountyLicensed and Insured Garage Floors Done Right In Charlotte County over 30 years y y y 941 62 80251 Epoxy Flakes, Quartz, Silica G H P H MOTTERNIZED LL C Home Services Specialist Text or Call Steve P Lic. CRC1330764William Daniels, Owner 941-249-4248 Cell 941-716-3351 I I M M P H H H L L L P 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=718473

PAGE 23

The Sun /Wednesday, July 11, 2018 www.yoursun.com E/N/C Page 23 7OUR TOWN NEIGHBORS R S R C R T P P T T P P Lic. / Ins. 941-661-7897Serving all areas Mosquitos conjuring near you? 941-303-3252 Call for a FREE estimate Licensed & Insured 10% OFF $500 OR MORE WITH COUPON MATHEWS TREE SERVICESPECIALIZES IN DANGEROUS LIMB & TREE REMOVALS TILES BY FRANK, INC.FRANK S. CORRADO Owner941-307-9507 Its not a JOB when you do something you LOVE over 22 YearsLic. # CCC1329187 Expert Roof Repairsat prices you can aordLicensed and Insured Call Roger2 Years unlimited Guarantee on Leaks RICH LANDERS STUCCO, INC.( 941 ) 497-4553New Construction & Remodels Rusted bands & Wire Lath Repair.Spraycrete & More! Semi-Retired Reasonable RatesLicensed and Insured CFC1429017 LARRYS PLUMBING941-484-5796 W The State of Florida Requires all Contractors to be Registered or Certi“ed. Be advised to Check License Numbers with the State by Calling1-850-487-1395 or on the Web at W P T T T T R R R R R R R R R T T R P P Tadno=718474

PAGE 24

Page 24 C www.yoursun.com The Sun / Wednesday, July 11, 2018 OUR TOWN NEIGHBORS 8The 4th Fest at Laishley Park and the Freedom Swim once again were the big attractions for Charlotte Countys Independence Day celebrations this year.Scenes from the Fourth SUN PHOTO BY SEAN PORTERJenise Robina feeds Aaron Ramirez, 2, a snow cone at the 4th Fest in Punta Gorda. SUN PHOTO BY JERRY BEARDView from Harpoon Harrys of participants nishing the Freedom SwimSUN PHOTO BY JERRY BEARDFather and son Captain Americas paddling with their trusty canine, Superman.SUN PHOTO BY SEAN PORTERThomas Huss goes over the log while his daughter, Hannah, watches at the Fourth of July Festival in Laishley Park.SUN PHOTO BY SEAN PORTERJackson Edwards, 2, sits atop a waterslide during the Fourth of July celebrations at Laishley Park. SUN PHOTO BY JERRY BEARDFloaties, kayaks, boats and swimmers arriving at Harpoon Harrys € Diabetic Care € Foot Pain € Foot Surgery € Heel Pain Same Day Appointments 941-613-1919 3191 Harbor Blvd. Unit D Port Charlotte, FL 33952 adno=50536367 COMPLETE FOOT CARE Dr. Michael Metyk Podiatric Surgery Voted Best Ophthalmologist 2011 2015 € 624-4500 www.zusmaneyecarecenter.com adno=50538578 STARTING AT $24,750!! CONSTRUCTION HEATING & SALT SYSTEMS POOL SERVICE & REPAIRS POOL SUPPLY STORE625-50561212 Enterprise Drive Port Charlotte, FL 33953service@casapools.comwww.casapools.com 26Reader's Choice Awards!Lic./Insured Lic.#CPO56749 2017 Complete Pool Package (Charlotte County Only)adno=50536805 adno=54538733 Jeannies Bookkeeping ServicesBookkeeping Solutions Small Businesses pg Contact Jeannie See at 941-957-1030 or email shamijen@comcast.netfor adno=54539171 adno=54538905 Eclectic WhimsyCarolyn 815-871-4789 Kelly 781-361-2151eclecticwhimsy69@yahoo.com2801 Placida Road Englewood, FL 34224Check us out on Facebook Florida Notary Public Certi“ ed Notary Signing AgentNSA-battle@comcast.net Henry Battlewww.notaryrotary.com www.signingagent.com PO Box 380056 Murdock, FL 33938adno=720764Mobile Notary 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 25

The Sun /Wednesday, July 11, 2018 www.yoursun.com E/N/C Page 25 OUR TOWN NEIGHBORS 97745 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 SALE $23,988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. #F1848 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 #J9351904SALE $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 $479 per month,36mo/10K per year.$2,995 Total Due at Signing including tax, tag and all fees. No security deposit w/approved credit. Lease Special $479 per month,36mo/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=54539172

PAGE 26

Page 26 E/N/C www.yoursun.com The Sun / Wednesday, July 11, 2018 CLASSIFIEDS 10 1000REAL ESTATEWe Are Pledged To The Letter And Spirit of U.S. Policy For The Achievement Of Equal Housing Opportunity Throughout The Nation. We Encourage And Support An Affirmative Advertising And Marketing Program In Which there Are No Barriers To Obtaining Housing Because of Race, Color, Religion, Sec, Handicap, Familial Status Or National Origin.Ž REAL EST A TE 1010 16501010Open House 1015 Real Estate Auctions 1020Homes/General For Sale 1030Waterfront Homes For Sale 1031 Foreclosures For Sale 1035 Golf Course Community For Sale 1040Condos/Villas For Sal e 1060Townhouses For Sale 1070Duplexes For Sale 1075Tri-Plex For Sale 1080Apartments For Sale 1090Mobile Homes For 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 ADVERTISE In TheClassifieds! 1010 OPEN HOUSE 07/11/18 10578 RIVERSIDE RD PORT CHARLOTTE, FL 33981 OPEN BY APPT.UNIQUE ONE OF A KIND SAILING COMPOUND A SAILORS DREAM GORGEOUS3 BEDROOM2.5 BATH4 CARGARAGEHOME WITHHEATEDPOOL& SPAND OVER2,550 SFUNDERAC OF LIVINGSPACE(3284SFTOTAL) A 160 CONCRETESEAWALL, 145 OFDOCKINCLUDING2 BOATLIFTS. IFSAILINGAND LIVINGONTHEWATERISYOUR DREAM, THISISYOURDESTINATION.FLA GOLF PROPERTIES INC 941-698-4653 OPEN SAT.-SUN. 12PM-4PM 342 MONACODR. P.G.I. 3/2.5/2, 3,300 SFWATERFRONTHOME. CUSTOMINFINITYPOOLW/ WATERFALL& CUSTOMINFINITYSTONESPA. LP GASTHROUGHOUT. $725,000. (518)-810-5070OR(863)-529-3736 OUTSTANDING OPPORTUNITYLocation, location, location with the best corner in Rotonda West the premiere subdivision of Charlotte County. Land, plans, blueprints, engineering and a Real Estate brokerage. $250,000.00 Principals Only! FLA GOLF PROPERTIES INC 941-698-4653 Resort Style 55+ Community OPEN HOUSE WED 10-2P 27110 Jones Loop, PG Preview our homes @ www.venturalakes.net 941-575-6220 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! GreatDealsin theClassifieds! 4 SPORTSMAN LANE, ROTONDA. LAKESIDE2,577 SQ. FT. CUSTOMPOOLHOME. NEWROOF, GRANITE,OVERSIZEDLOT! $359KCALLTERRYLONGALWAYSLONGONSERVICEWITHKW REALTYGOLD TOVIEWORSEEWHATYOUR HOMEISWORTHINTHISMARKET! 941-830-2347 5156 Sago Palm, Rd., North Port BLESSED WITH A LARGE FAMILY? Prepare to fall in love with this spectacular custom 2400 SF 4-bdrm, 3-bath, 3-car-garage property w/formal living-dining area divided by stately columns + 18x22' family room, breakfast nook, 11x14' screened/tiled lanai + 12x14' open patio, on lushly landscaped oversized corner lot NO DEED RESTRICTIONS! NOT IN FLOOD ZONE! Available immediately! Patty Gillespie, Remax Anchor 941-875-2755 NEW CUSTOM HOME 1493 Navigator Road Beautiful NEW Construction 3 bdrm, 2 bath, 3 car garage, Home on Deep Creek Golf Course. 2,000 sq.ft. All Custom Upgrades. $299,900 941-626-7682 NORTH PORT 7956 Hyde Park Ave., PERFECT FIRST HOME, RETIREMENT HAVEN OR INVESTMENT! Ideally located 2-bedroom, 1-bath 1100 SF block home with 1-car garage on fully-fenced oversized lot in the heart of North Port, just one street behind the library in a lovely quiet neighborhood around the corner from parks, churches, banks, shopping and restaurants, and only minutes from I-75. City water and sewer! Not in flood zone! Security system. $117,700 Patty Gillespie Remax Anchor 941-875-2755 OWNER FINANCINGROTONDAWEST, FSBO, Golf Course location, Seculed 2058SF, office + extra lot + Pool, 8 Doors, New S/S Appl. Low Loan fees, $170/yr HOA, No Flood Insurance. $325,000 941-999-8623 PORT CHARLOTTE 1137 Barbour Ave. 33948 3 bed / 2.5 bathroom Pool Home $139,900 941-276-5132 1020 HOUSES FOR SALE PORT CHARLOTTE 14518 Bridgeview (Riverwood) BETTER THAN NEW, TURNKEY FURNISHED, WITH MILLLION-$$ VIEW IN GATED GOLF COMMUNITY! Magnificent 1800 SF 3/2/2 heated pool home with extended lanai on premier oversized lake-front and golf view lot. Gorgeous sunset views! On cul-de-sac at end of tranquil tree-lined street, within waking distance of community center, fitness center, golf shop and on-site restaurant Electronic hurricane shutters & MORE! PORT CHARLOTTE'S MOST PRESTIGIOUS ADDRESS! $489,900 Patty Gillespie Remax Anchor 941-875-2755 So-o-o MUCH for so little! PORT CHARLOTTE 15349 Mille Fiore Blvd., UNRIVALED OPPORTUNITY! WATER-FRONT with ULTIMATE PRIVACY in NW Port Charlotte's expanding GATED COMMUNITY of Villa Milano, Spectacular custom 1-owner Mediterranean design 2200 SF LIGHT, BRIGHT, open great room comcept with formal dining room, 3-Bedrooms + Den/Office. Low HOA ($98/MO) $325,000 Patty Gillespie Remax Anchor 941-875-2755 PORT CHARLOTTE 2/2/1 + Lanai w/ Hurricane Film on Windows. Great Location! As IsŽ $150K. By Owner. 941-743-6688 Classified=Sales 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 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 To Advertise in The Showcase of Homes Please Call 866-463-1638 or Email; special@sunnewspapers.net 1040 CONDOS/VILLAS FOR SALE PUNTA GORDA Pristine Resort Condo 2/2 PRV Garage, low HOA fees in Vivante. Stainless, Updated, Luxury Vinyl Plank Flooring, 2 Lrg Master. $239,900 Barb Brooks, Integrity Real Estate of Florida Inc. 941-286-8669 Get $1000 off your Closing. 1090 MOBILE HOMES FOR SALE PUNTA GORDA1/1 w/ Large Lanai in Punta Gorda RV Resort. Community Pool, Hot Tub, Clubhouse, Coin Washer & Dryer. $14,600. 941-666-1757 VENICE RANCH MOBILE HOME ESTATESWALKING DISTANCE TO PUBLIX & CVS No Dogs, Cats ok! Call Mike 941-488-5672 www.VeniceRanch.com $25,000, 24x36, 2bd, 2 bath, Furnished. Handyman Special 24x36, 2/2 with screen room. As is $8,000 1095 MANUFACTURED HOMES FOR SALE NEW 3/2 DblWide Delivered & Set-Up on Your Lot w/ Skirting, Steps & Air! Only $56,795. + Tax. Financing For ALL Credit Scores Avail! Prestige Homes, Punta Gorda 941-637-1122 PORT CHARLOTTE 743 Nipigon Trail, Resident owned, Gated, Golfing Community, 4 pools, 2016 manufactured home, 1674 sq ft overall, Open Plan 2BR+ DEN/OFFICE Vaulted Ceilings, Wood/plank Ceramic Floors, Spacious Granite Kitchen. $177,400 Barb Collins 941-268-0505 Allison JamesHomes PUNTA GORDA 29200 Jones Loop Rd #517, 2/2 plus den, 4 car carport, 1680SF, Open Con cept, Newly updated Decor, partially furnished, New Roof 2017. On Golf Course & Water. Large Lanai.$109,900 614-560-4784 SAVE 25% UP TO $25,000 OFF THE PURCHASE OF YOUR NEW HOME! 55+ COMMUNITYW/ AMENITIES! 701 AQUIESTADRPUNTAGORDA, 33950 BUTTONWOODVILLAGE.COM941-212-1516 1110 OUT OF AREA HOMES LAKE PROPERTY FORECLOSURE RESALE Originally Sold for $91,900 Liquidation Price $29,900 Upscale Community Watch Video: www.LakeLotsCloseout.com 877-712-3650 Florida Waterfront Marketing, LLC 1210 HOMES FOR RENT NEED A RENTAL Paradise Properties & Rentals, Inc 941-625-RENT 1210 HOMES FOR RENT 2/1 Lanai, Condo, Sandhill Pines Comm. Pool & Tennis. Kings Hwy., P.C. $825/Mo 2/1/1 Florida Room, Window A/C, Melbourne St., P.C. $850/Mo2/2/1 Newer Home, Tile Floors, Bersell Ave., P.C. $950/Mo 2/2 Lanai, Condo, Sandhill Pines Comm. Pool & Tennis, Kings Hwy, P.C. $1000/Mo 2/1/CP Pool Service Inc., Starlite Lan., P.C. $1050/Mo 3/2.5 Bath, Spacious Townhouse, Upgraded Appliances, Washer & Dryer, Firepla ce, 2 Lanais, Vick St., P.C. $1275/Mo 3/2/2 Newer Home, Tile, Lanai, Squaw Ln., N.P. $1300/Mo 2/2/2/Dock, SW Canal, Pool Service Inc, Avonsdale Cir. P.C. $1350/Mo *We Welcome NEW Listings* AWARD WINNINGSUNBELT MGT. SERVICES RENTALS COMPLETE LISTINGS (941) 764-7777 sunbeltmgtservices.com NORTH PORT Do you need a Transition Home? 3/2/2, No Smoking, 5 month minimum. Call Keith at 941-313-1375 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 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 P O RT C HARL O TTE, C lean, Quiet, 1 person, $320/bi-wk or $630/mo Furnd, No Pets. 941-743-3070/941-740-2565 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. RENT THE BEST LIKENEWŽ LARGE2 BED/2 BATH W/PRIVATEGARAGE, BEAUTIFULLY APPOINTED, HEATEDPOOL. COASTALCAPEHAZEAREA. SO CLOSETOMANYBEACHES& BAY. LARGEDECKW/LAKEVIEW. 941-769-0200 1500 LOTS & ACREAGE SELLING YOUR HOME, CONDO, or LOT?We Can help you.Advertise your home, condo, or lot with us and reach over 175,000 readers in Charlotte, Sarasota, & DeSoto Counties and online everyday. Ask about our 90 day special.Call one of our classified experts for all the details at 866-463-1638 Realtors Welcome! PT CHARLOTTE Riverwood BY OWNER.1/3 acre + with full water & GC views. Cleared and ready. Upscale neighborhood. Low HOA fees. 678-778-1023/ mike@uniquemanuf.com 1610 BUSINESS RENTALS VENICEISLAND Office Space at 333 S. Tamiami Trl. 242SF Unit at $350/mo 532 SF Unit at $750/mo 2420 SF Unit at $3,330/mo Brand New! 1st Month FREE! Building Under New Ownership. Judy Smith 772-971-1434 1620 COMMERCIAL/ INDUSTRIAL PROPERTY PUNTA GO RDA AIRP O RT AREA 2100sf Commercial Warehouse /Flex Space, Overhead door, AC, Water, Sewer, trash, camera system incl. $1100/mo + tax. Call 203-644-4732 2000EMPLOYMENT EMPLOYMENT 2005Services 2010Professional 2015Banking 2020Clerical 2025Computer 2030Medical 2035Musical 2040 Restaurant/Hotel2050SkilledTrades 2060Management 2070Sales 2090Child/Adult Care Needed 2100General 2110Part-time/ Temp 2115Home Based Business 2120Seeking Employment 2005 SERVICES PROFESSIONAL RESUMES SARASOTA/CHARLCO. CALLFORDETAILS 941-214-5257

PAGE 27

The Sun /Wednesday, July 11, 2018 www.yoursun.com E/N/C Page 27 CLASSIFIEDS 11 2020 CLERICAL/OFFICE ADMINISTRATIVE ASSISTANT Part Time, 25 Hrs Per Week, in Englewood. Phone Skills a Plus. Email Confidential Resume to: sunclassifieds1@gmail.com N O W H I R I N G CUSTOMER SERVICE REPRESENTATIVE PART-TIMEThe Arcadian Newspaper is seeking an individual that has excellent customer service skills and works well in a team environment. Applicant must be reliable, flexible and have a pleasant personality. Must have computer experience, be able to work in a fast paced environment and multitasking is a priority. Apply at: The Arcadian 108 S. Polk Avenue Arcadia, FL 34266 or Email resume to: gnickerson@sun-herald.com 2030 MEDICAL $2000 Sign on BONUS!! SOLARIS HEALTHCAREis now HiringCNAs Full Time & WeekendsNURSES: Weekend Supervisor, Shift SupervisorApply: solarishealthcare.vikus.net 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 www.HorizonTechInstitute.ComADVANCE YOUR CAREERŽ Licensed & Accredited School Murdock Town Center on 411032 Tamiami Tr Unit 3YOUcan become a LPN within 11 months. Enrollment ongoing.Start Working In 2-5 wks! Classes Start Each Month Call For Class Dates Nursing Assistant (120hrs) Home Health Aide (75hrs) Phlebotomy Tech (165hrs) EKG Tech (165hrs) Patient Care Tech (600hrs) Job Assist. & Pymt. Plans Call Now to Register! 941-889-7506 PHLEBOTOMY,EKG, Classes Start 07/23 LPNwkds 07/23 CNA07/23 Med. Asst. 07/23 2040 RESTAURANT/ HOTEL PREP COOK, DISHWASHER, & EXP. LINE COOK NEEDED. T OLLS P AID SOUTHBEACHBAR& GRILLBOCAGRANDE941-964-0765 WANTEDEXPD, TEAM MEMBERSSERVERS & BARTENDERS For Busy Waterfront Restaurant Apply in Person: White Elephant Pub 1855 Gulf Blvd. Englewood 2050 SKILLED TRADES ASSISTANT MANAGER for Tire Store, Experienced in all phases. 941-639-5681 INSTALLER/HELPER NEEDEDfor INSTALLATION/ MANUFACTURING of Hurricane Shutters. FL Drivers lic. required. Exp. helpful but will train the right person. (941)-485-5878 Venice 2050 SKILLED TRADES 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 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 BOAT/YACHT $ALE$Great career opportunity Call for conf. interview. 941-786-7777 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 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 GRANITE INSTALL HELPERS & FABRICATORSNEEDED NOW! EXPERIENCE A PLUS PC (941) 235-9567LEARN A NEW TRADE PUTCLASSFIEDS TOWORK FORYOU! FINDAJOB! BUYAHOME! BUYACAR! GREEN LEAF SOLUTIONS is NOW HIRING LANDSCAPE TECHS & LABORERS. ENGLEWOODAREA.941-468-2493 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. Relia ble Transportation and Cell Phone Required. Call Today for Interview 941-268-5731 2100 GENERAL 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 2110 PART TIME/ TEMPORARY "AMBASSADORS" NEEDEDTOSOLICITSUBSCRIPTIONS FORTHEAWARDWINNING LOCALNEWSPAPERS, THESUN, ATSTOREFRONTSINTHEVENICE, NORTHPORTANDENGLEWOODAREAS. CONTACTJIMDEFALLEAT941-786-7676FORMOREINFORMATION. 3000 NOTICES 3010 ANNOUNCEMENTS FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednesday ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. 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 3065 BIBLE STUDY & CHURCHES CERTIFIED CHRISTIAN COUNSELING941-876-4416Liberty Community Church North Port Charlotte Charlotte County House of Prayer Night Watch Fridays 7pm-9pm Worship-Word-Prayer One River-One Stream 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 C a s h i n w i t h C l a s s GATEWAY WORSHIP PRAYER & HEALING ROOMS If you need healing, we want to pray with you! Our prayer teams are available to minister to you every Thursday 7:30 pm-8:30 pm. For information call 863-832-4418 5377 Dunkin Rd., Punta Gorda 33982 Jesus Still Heals Today! Lutheran Church of the Cross 2300 Luther Rd., Deep Creek Bible Study Thursdays 10-11:30 and Sundays @ 9 AM Questions and/or Info (941) 627-6060 NEW BIBLE STUDY BEGINNING SUNDAY MAY 6TH @5PM. Journey To Discovering and Using Your Spiritual Gift. New Hope Baptist Church Fellowship hall. 2100 Englewood Rd. Eng. FL 34223 A light supper will be provided. Public is invited and encouraged to attend. $10/ Workbook fee. www.NewHopeBC4U.org To register or for more information, call the church office at 941-474-7647 or e-mail kay@newhopebc4u.org. NEW SEASON FULLGOSPEL MINISTRIES Meet Every Wednesday at 6:30 Held at 3320 Loveland Blvd Port Charlotte, Fl (Held at Board of Realtors Building same side as Visani's Restaurant) Food and Refreshments being served plus live Christian Music..Come and be a part of our celebration!! Everyone welcome! For more info call Anna Soloduk 941-286-5506 UNI Q UE & INF O RMATIVE DVD Every Sunday @ 6pm. Disussion After at El Jobean Baptist 941-769-6291 3090 LOST & FOUND 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 3094 EDUCATION AVIATION Grads work with JetBlue, United, Delta and others Start here with hands-on training for FAA certification Financial Aid if qualified Aviation Institute of Maintenance 888-242-2649 3095 EXERCISE CLASSES G ULF CO A S T A C UPUN C TURE 151 Center Rd. Wednesdays 5:30pm Thursdays 9:00 am Saturdays 8:30am YOGA FOR BEGINNERS Proceeds to Venice Wildlife Center Call Rick or Mary 941-488-1769 3096 RELIGION CLASSES BE G IN Y O UR DAY IN BIBLE STUDY Christ the King Lutheran Church, 23456 Olean Blvd. Tuesdays 10AM-11AM. For more info 941-766-9357 Port Charlotte F AITH LUTHERAN CHURCH 4005 Palm Drive, Punta GordaVarious Days & Times CONFIRMATION/BIBLE STUDY Adult Infomational Class 941-639-6309 3096 RELIGION CLASSES START YOUR DAY RIGHT Bible Study Thursdays 10:00-11:30 LUTHERAN CHURCH OF THE CROSS 2300 Luther Rd., Deep Creek and Sundays at 9:00 a.m. Questions and/or Info (941) 627-6060 3097 OTHER CLASSES KRIYA YOGA MEDITATION with Linda Weser, 4 p.m. every Monday. FREE; Open to the public. 941-276-0124 5000 BUSINESS SERVICES AN OCCUPATIONAL LIC may be required by the City and/or County. Please call th e appropriate occupational licensing bureau to verify. 5006 ALUMINUM ALL AMERICAN RENOVATIONS LIC& INSUREDFAMILYOWNED& OPERATEDSPECIALIZINGINRESCREENING,BUILDINGANDREPAIRING. SCREWCHANGEOUTS PRESSUREWASHING& PAINT-INGPOOLCAGES, LANAIS,FRONTENTRYWAYSETC... 941-915-3381 SERVINGSARASOTACOUNTYFREEESTIMATES 5050 ADULT CARE HONEST, CARING PERSONALASSISTANT AVAIL. TOCAREFORYOUR LOVEDONE! I WILLCAREFOR YOURSASI DOMYOWN! DR. APTS, LITECLEANINGAND MEALPREP, ERRANDS& MUCH MORE. (941)-979-2887 5051 CHILD CARE ALL CHILDCARE FACILITIES MUST INCLUDE, WITH ADVERTISEMENT, STATE OR LOCAL AGENCY LICENSE NUMBER. FLORIDA STATE LAW requ i res all child care centers and day care businesses to register with the State of Florida. The Sun Newspapers will not knowingly accept advertising which is in violation of the law 5054 CONTRACTORS EDWARD ROSS CONSTRUCTION Services, Inc. 941-408-8500 pool cages, Scr. lanais, etc... JLS ENTERPRISES INCQuality & Dependability Remodeling Painting Additions Drywall Carpentry Repairs Odd Jobs & more. STATE CERTIFIED LIC #CRC033392941-468-9701 5057 CONCRETE RICH LANDERS STUCCO, INC. Honest, Reliable work! LIC/INS New Const & Remodels. Rusted bands & wire lathe repair. spraycrete & more (941)-497-4553 POOL DECKS, Driveway Designs Garage Floors Patios and more. QUALITY Lic 941-375-1103 Insu 5089 HANDYMAN / GENERAL REPAIR DAVID J SHEPARD, JR., OVER20 YEARS INCHARLOTTECOUNTY, PAVERREPAIRS, INSTALLA-TIONS, SEALING& PRESSUREWASHINGHANDYMANSVCS, WOODROT, WINDOWS&DOORS, DRYWALL& STUCCOREPAIR, PAINTING, ETC. 941-627-6954 OR941456-6953 LIC# RR282811062 5100 HOME & COMMERCIAL IMPROVEMENT 5100 HOME & COMMERCIAL IMPROVEMENT $75.00 PER PANEL SLIDING GLASS DOOR REPAIRS Wheels Tracks & LocksLicensed & Insured, Free Est. since 1981 Call Bob 941-706-6445 www.SlidingDoorsandmore.com Low overhead = Low prices! 5110 LAWN/GARDEN & TREE AN OCCUPATIONAL LICENSE may be required by the Cit y and/or County. Please call th e appropriate occupational licens ing bureau to verify A JAMISON TREE SERVICE Complete & Professional 15% Sr Discount! FREEEST. LIC. & INSUREDENGL941-475-6611ORN. PORT941-423-0020 SERVINGCHARLOTTEANDSARASOTAFOROVER20 YEARS.JAMISON-TREESERVICEINC.COM BOWERSAFFORDABLE MOWING Quality you can TRUST! Serving Rotonda, Placida, Englewood & South Gulf Cove Weekly/Monthly Rates Call for a free estimate Lic/Insured Nicky Bowers 908-246-0267 DP`s ABILITY TREE SERVICE Removals, Stump Grinding, Palm Trimming, Shaping, Oaks Thinned & Raised Up. 19 Yrs. Exp. Free Estimates! 941-889-8147 Lic#00000192 & Insured. J RIZ TREESERVICESComplete Tree & Palm Service. SPECIALIZING IN DANGEROUS TREE REMOVAL.Servicing all Charlotte & Sarasota Counties FREE ESTIMATES 941-306-7532 Lic & Ins MATHEWS TREE SERVICE Specializes in Dangerous Limb & Tree Removals941-303-3252Full Service Tree Care Quality Lawn Care Storm Damage Clean -Up Tree & Limb Removal PEREZ LANDSCAPING DESIGN, INC. & TREE SERVICE Design/ install landscape Clean up existing Landscape Irrigatin Service & Installation Quality, Professional, 20+ yrs Exp. Lic & Insured NOTHINGBUTSATISIFIEDCUSTOMERS! Thank you for calling 239-340-0887 Treemendous Tree, Inc. Certified Arborist Tree Removal Stump Grinding Lic./Insured Shrub & Tree Nursey CALL TODAY! 941-426-8983 www.northporttree.com FL-6444 A Treemendous Tree, Inc. NURSERY PINEAPPLE PLANTS fruiting $30/ea SNOW QUEEN HIBISCUS 7 gal $20.00 NICE MANY OTHER SHRUBS AVAILABLESTOP IN TO SEE US MONDAY SATURDAY 9AM-3PM 6068 RUFF ST. NORTH PORT OR CALL 941-426-8983 FL-6444 A 5130 MOVING/HAULING ROBS ON THEMOVE i nc. Moving and Delivery Honest, Reliable, Courteous! 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

PAGE 28

Page 28 E/N/C www.yoursun.com The Sun / Wednesday, July 11, 2018 CLASSIFIEDS 12 5140 PAINTING/ WALLPAPERING STEVENS CUSTOM PAINTINGRes/Comm. Int/Ext FREE EST. Lic. & Ins. 941-255-3834 5180 PRESSURE CLEANING BAILEY S PRE SS URE 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)-307-9507 Needa newJob? LookintheClassifieds! 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. 6135Bikes/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 6000 MERCHANDISE 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 6020 AUCTIONS AREA RU G 8 x1 0 ivory with beige swirls $25, OBO 941-429-1573 LAKE PROERTY FORECLOSURE RESALE Originally sold for $109,900 Liquidation Price $29,900 Upscale Community Watch Video: www.LakeLotsCloseout.com 877-712-3650 Florida Waterfront Marketing, LLC 6025 ARTS AND CRAFTS ANNA GRIFFIN C utt l e b ug G o ld & White + accessories $90, OBO 941-423-4387 CRICUT ACCESSORIES M ats, tools, 20+ cartridges $150, OBO 941-423-4387 C RI C UT EXPRE SS I O N Personal Cutting Machine $165, OBO 941-423-4387 O IL PAINTIN G Beauti f ully framed. Great for any home; bargain!! $165 941-639-1517 SC RAP B OO K ALBUM S I have 10 new albums $5/ea 941-228-1745 6027 DOLLS DOLL FRK MINT li m e d danny / scootor $45, OBO 941-426-4151 6030 HOUSEHOLD GOODS BREADMAKER, Automatic CUISINART, 2Lb. Capa Stainless steel, GC $25 941-697-0794 C ALPHAL O N UTEN S IL S 6 di f ferent COOKS DELIGHT $6, OBO 941-743-0399 C AR MAT S ( 4 ) f ront & back new $12 941-218-4502 CO FFEE TABLE wood & glassbrown like new also have end tables $10 941-445-5619 COO LER S ET: Lg, S m,Beverage,2 mugs Rubbermaid NEW 5pc/ $25 941-787-0328 D O LPHIN PI C TURE Must see. signed and numbered. 45/990 $90, OBO 941-743-0399 DRUM F O R RAIN BARREL, Fiberglass(?). Just add a Faucet $26, OBO 941-697-0794 FIREPLA C E T OO L S 6 pc set w/ SCREEN, black wrought iron, A+, $125 941-743-2656 FOLDING FABRIC cutt i ng ta bl e on wheels, 36x60. $65 941-408-6564 HALL MIRR O R Brand New! 31W X 63L $150 941-627-6049 HALL MIRR O R Brand New! 31W X 65L $150 941-627-6049 KIN G S IZE F O AM egg crateŽ Bed Topper Exc Cond $8 941-787-0328 LUGGAGE blk c l ot h 28x18x11deep, $42 941-426-1088 MR COFFEE 12 cup program mable black & stainless exc cond $20 941-787-0328 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. ORIENTAL RUGS 2 p i n k/b e i ge plush: 56Žx38Ž oval & 42Ž rnd ea $50, OBO 941-743-2656 PULLIN G C ART Wood & S teel Play cart on 4 wheels pulling handle $28 941-697-0794 SEWING MACHINE MOMS 1918Ž Singer w/ cover Original finish $75 941-268-0316 THROW PILLOWS country pr i nt w/solid reverse lace trim NE W p r/ $10 941-787-0328 6035 FURNITURE A IR MATTRE SS / Air com f ortFoundation King Looks like new. $200, OBO 941-485-0681 A RM C HAIR solid cherry arms & legs, comfy coral cushions, A+ $90, OBO 941-743-2656 ARM CHAIR S w i ve l R oc k er, A +, full uphol, mauve pink, 2 avail, ea $100, OBO 941-743-2656 BA SS ET SO FA modern f loral beige/green/mauve, full uphol, excellent $200 941-740-0357 BED KIN G size, cherry wood. very clean $150 941-698-0149 BED TWIN King Koil NEW mattress box frame 1/4 of cost new $150 954-642-6599 MATTRESS & BOX QUEEN $175 ALSO HAVE KING 941-629-5550 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 BED S Twin, complete $2 5 0 941-423-2970 BEN C H S LATTED Teakwood w/ white metal sides 46ŽW x 17ŽH $125 941-276-0116 BI S TR O TABLE + High top 2 chairs Espresso, round w/leaves $99 516-724-3877 C HAIR, HAND C ARVED S olid Cherry. Seats need to be recaned. $45 941-460-9540 C HAI S E L O UN G E C HAIR Hamilton Bay White Wicker good condition. $60 941-460-9540 C HINA C ABINET all natural wood/glass 54X17X8 delivery available $150 941-275-5837 COC KTAIL TABLE Round, Medium Brown Color, All Wood $35 941-257-5500 CO FFEE TABLE + 2 tiered end tables, solid fruitwood, leather top, $295, OBO 941-740-0357 CO FFEE/ S IDE TABLE S(9) vari ous 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 CO U C H FABRI C f lowers/blue background 84X34X26 delivery extra $100 941-202-3696 DINETTE S ET 6 P C R O UND GLASS TOPPED Incl. 4 chairs and hutch $200 941-661-8468 DINETTE S ET hand-painted all wood 24Ž tabletop 2 handmade chairs $150 941-275-5837 DINETTE S ET, TALL wrought 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 DRE SS ER WITH mirror $ 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 ETA G ERE LAR G E rattan 1 2 shelves center holds TV & top shelf $100 941-475-9826 HENRY LINK patio set Henry link wickerpatio set 42Žthick glass $225 941-473-0035 I BUY FURNITURE Or anything of value! 941-485-4964 LAZYBOY WALLHUGGER great condition $225 941-580-4460 LIVING ROOM set L oveseat & matching hid-a-bed sofa good shape, clean, bed never slept on $300 941-475-0228 LIVING ROOM SET S o f a L ove Seat Chair Hassock Beige Good Condition $500 941-621-4721 MATTRESS QUEEN b oxspring+steel frame+headboard $100 941-307-9211 MATTRESS QUEEN S erta Ul tra Luxury Firm, clean cond. $30, OBO 954-642-6599 MATTRESS T w i n. good condition$50 941-257-5500 BED MATTRESS & BOX $100 941-629-5550 MATTRESSES TWIN b oxspr i ng +frame+headboard+nightstand $75 941-275-5837 PATIO SET C ast Al um. ta bl e & 4 chairs $45 941-764-8435 PATIO SET w i t h ta bl e 4 c h a i rs ornate chairs cushions. Exc. Cond. asking $90/obo 941 380-7224 PUB TABLE WITH 6 chairs. Ex cellent cond. $450 941-626-9251 QUEEN BEDROOM d resser mirror headboard bedframe nstand $125 941-475-9826 QUEEN SOFA rec li ners O r i g 1200.vibration more $395 941-580-4460 RECLINER Bl ac k l eat h er goo d condition $50 941-697-4251 RECLINER LEATHER i n f a i r condition chair works well color beige. $30 941-475-9826 RECLINER LOVESEAT light green good cond $200 941-697-5871 6035 FURNITURE RECLINER SOFA in cream color leather $50 41-743-0649 R OC KER RE C LINER king size Nice cond. $300/obo 941-539 4178 S IDE+PLANT TABLE S wrought iron & wood, 9 various styles from $15 941-743-2656 S LEEPER CO U C H f loral design 79X35X30 delivery available $150 941-307-9211 SO FA with 2 matching chairs. Sand color, Perfect cond. $450 815-979-0557 SO FA WITH O TT O MAN FL Style Excellent cond. $175. 941-626-9251 S WIVEL R OC KER w/ f ootstool, pink upholstery, A+, 2 avail, ea $150, OBO 941-740-0357 6038 ELECTRONICS boom Box Panasonic RX-4920 1985 Radio works! $40 941-258-4771 CO MPUTER M O NIT O R 17Ž DELL SE178WFP Widescreen LCD $25 941-275-5837 DVD PLAYER S amsung, new in box model BD-JM57 $65 941-624-0928 HP M O NIT O R 1 9 Ž incl keyboard $25, OBO 941-426-4151 KARA O KE LA S ER disc player #clk-900 w/ cabinet $50, OBO 941-426-4151 KINDLE White tablet with $35 case, perfect $49 941-426-1088 PLAYSTATION 2 2 contro ll ers, memory card, games $75, OBO 941-661-7158 W ALKIE TALKIE new $2 5 941-218-4502 W II FIT Wii Fit, never used, f or great strengthening and exer cise. $45 941-889-7283 6040 TV/STEREO/RADIO B OO M B O X Panasonic RX-CW26 $50 941-258-4771 SO NY S URR O UND 5 S PKR S w/stands remote new 450 now $125 954-642-6599 TV 14Ž PANA SO NI C WITH VCR, GOOD FOR RVS $35 941-257-5500 6060 COMPUTER EQUIPMENT CO MPUTER BA G Samsonite rolling Leather exce cond $40 941-228-1745 CO MPUTER C HAIR Low back armless drafting chair w ith adj. foot ring. Black. $30 941-456-7211 DE S K T O P CO MPUTER DELL Inspiration 3847. Keyboard, speaker $129 941-697-0794 PRINTER LEXMARK like new $30 941-218-4502 6065 CLOTHING/JEWELRY ACCESSORIES MAJ O R LEA G UE JA C KET New York Mets, (NEW) $35 863-494-5918 MINK S T O LE O versized blonde $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 RIN G RUBYHEART & BLA C K SPINEL sz 8 tcw 4.1cts $95 941-554-2140 RIN G RUBY with white topaz keepsake. New, sz.7, tgw 5.2 cts $85 941-554-2140 SHOES womans sz 5 new i n box, Gravity Defier, Mary Jane style, Bone $30 941-554-2140 6070 ANTIQUES COLLECTIBLES ALWAYS BUYING ANTIQUES, ART, SILVER NEW ENGLAND ANTIQUES (941) 639-9338 BUYIN G O LD M O NEY SILVERCOINS & PAPER MONEY. 941-626-7785 CO LLE C T O R S PLATE S (8) mint bargain; orig boxes and certificates $25 941-639-1517 CRYSTAL CAR 957 Ch evy $50, OBO 941-661-7158 ITALIAN VALETS u i t R ac k M ahogany wood, vintage shoehorn incl. $200, OBO 941-276-0116 JUICER MANUAL circa 1940 rival mfg $40, OBO 941-426-4151 RONALD MCDONALDS v i ntage watches, 1 boys 1 girls both for $25 954-642-6599 RONALD REAGAN MEDAL OF MERIT in orig embossed box $20 941-639-1517 ROYAL DOULTON FIRGURINES mint retired bargains EA. $120 941-639-1517 TINY ROLLTOPDESK chalk paint, purple, gold $50 941-258-4771 WW2 REMEMBEREDŽ new books & uncancelled stamps 2/35 or ea $20 941-639-1517 6090 MUSICAL FENDER/GIBSON/GRETSCH GUITARS For Sale. Call 941-661-6586 6090 MUSICAL GUITAR W as h b urn acc.an d elect. $350 786-306-6335 6095 MEDICAL 4 WHEEL WALKER w/Basket Brakes and Seat, NICE $70 941-268-8951 4 WHEEL WALKER w /B as k et Brakes and Seat, NICE $75 941-268-8951 BED SIDE POTTY Lik e newvery solid-2 to choose from $10 941-445-5619 DELUXE SEATED WALKER NEW. HAND BRAKES $80 941-473-4168 DELUXE WALKER S EAT storage breaks more orig 249 new $85 941-580-4460 HANDI C AP S H O WER chair adj ustable w handle never used $15 941-475-9826 HOSPITAL BEDSFREE! P erfect! 2 Available, Please Call.. 941-391-3900 INVER S I O N TABLE Teeter Hang ups … Never used $200 OBO 941-979-8052 KNEE SCOO TER 4 wheel with break, stable $200/obo 941875-5752 LUNG CANCER? And age 60+? You and your family may be entitled to significant cash reward. Call 855-259-0557 for info. No risk. No money out of pocket. RE C LINER Electric li f t chair up/down sleep orig 1100 $349, OBO 941-580-4460 S H O WER C HAIR LIKE NEW $25 941-268-8951 W HEEL C HAIR S TANDARD SIZE NICE $75 941-268-8951 WHEELCHAIR STANDARD SIZE NICE $85 941-268-8951 6100 HEALTH/BEAUTY BATH TUB S AFTY RAIL EASY TO INSTALL $15 941-627-6780 RIZE ADJUSTABLEBED M u l t i positions, massage, remote. $450, OBO 937-475-2908 6110 TREES & PLANTS A L O E A G AVE begonia 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 BISMARK TREES 2 3f t bi smark trees. started from seed. $50 941-697-9857 BR O MELIAD S VARI O U S kinds 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 CRAPE MYRTLE p i n k or purp l e in 3 gal pot $8 941-258-2016 FRAN G IPANI JATR O PHA oyster pineapple pothos snake spider lily $5 941-202-3696 R O YAL P O IN C IANA 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 BAG B ran d N ew, N ap l es Bay, tan/navy, lots of storage & pockets $150 941-740-0357 GOLF CLUBS A ssorte d l/h clubs $5 941-473-0035 GOLF CLUBS C o b ra d r i ver l/h $30 941-473-0035 GOLF CLUBS Pi ng z i ng l/h 2 sw $95 941-473-0035 GOLF CLUBS PUTTERS R AND L CLUBS $75 786-306 6335 GO LF C LUB S /BA GS Irons, Drivers, wedge, putter $3 863-494-5918 GOLF SETS PRO .putters, quality $75 786-306-6335 GOLF UMBRELLA L arge. New $15 941-218-4450 6125 GOLF ACCESSORIES YELLOW JACKET 4G BATTERY CABLES Corrosion Resistant Best Golf Cart Cables $129.95/SET. VISIT DarsGolfCarts.com 941-769-1431 NO TEXT PLEASE 6126 GOLF CARTS 2015 Club Car Precedent $3995 BOB-CAT Green BRAND NEW BATTERIES Yellow Jacket Cables Monsoon Roof Matching Club Cover 48 volt ERIC Charger Factory Upholstery Folding Windshield Factory spoke Hubcaps Cooler, Sandbucket Excellent DOT Tires Wide Angle Mirror STK# 1824 941-769-1431 Visit DarsGolfCarts.com WE DELIVER FREE (25 MI.) Club Car DS 4 PASS $2850 Reconditioned 4 PASSENGERŽ Brand New Batteries NEW Flip Down rear seat NEW $Yellow Jacket Cables$ NEW Head & Taillights NEW Flip Down Windshield Aluminum Frame Chrome SS wheel caps Great Tires, Brakes, Mirror 36 Volt Charger Runs as it should! STK#D974 $2850 941-769-1431 Free Delivery (25 miles) Visit … Darsgolfcarts.com NO TEXT PLEASE CLUB CAR PRECEDENT $2995 RECONDITIONED 4 PASSENGER GOLF CART White w/Tan Top Flip Down Rear Seat CROWN BATTERIES $New Yellow Jacket Cables$ Battery Meter Factory Upholstery Head & Taillights Flip Down Windshield Chrome SS wheel caps All New Bushings Fresh Tires, Brakes, Mirror 48 Volt Charger, STK#R7 CALL: 941-769-1431 Free Delivery (25 miles) Visit … Darsgolfcarts.com NO TEXT PLEASE Club Car Precedent $3595 RECONDITIONED 4 Passenger Golf Cart Tan w/Tan Top Flip Down Rear Seat BRAND NEW BATTERIES $New Yellow Jacket Cables$ Battery Meter Factory Upholstery Head & Taillights Flip Down Windshield Chrome SS wheel caps All New Bushings Fresh Tires, Brakes, Mirror 48 Volt Charger, STK#R8 Call: 941-769-1431 Free Delivery (25 miles) Visit … Darsgolfcarts.com NO TEXT PLEASE PASSION PINK Custom Build 2014 Club Car Precedent BRAND NEW BATTERIES Custom Pearl Pink Paint Tuck & Roll Upholstery NEW Yellow Jacket Cables NEW New Bushings NEW Folding Windshield NEW Head and Taillights NEW SS Wheel Covers New Rear Seat AVAIL. New Tires, Mirror Top and Charger STK#1823 $4995 941-769-1431 Delivery Inc. 25 MI. Visit DarsGolfCarts.com NO TEXT PLEASE 6128 EXERCISE / FITNESS EXERCISE BIKE RECUMBENT w/Electronics NICE $65 941-268-8951 6130 SPORTING GOODS ALUMINUM BEACH/FISHING Cart large, holds 8 rods, large tires $175 863-494-5918 BATTING HELMETS O r i o l e & KC size adjustable w tee shirts (L). $5 941-445-5619 BLOWGUN AZONI new 42Ž $20 OBO 941-426-4151

PAGE 29

The Sun /Wednesday, July 11, 2018 www.yoursun.com E/N/C Page 29 CLASSIFIEDS 13 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 CATCHERS MITT/ RAWLINGS NEW $85 941-624-0928 FIREWOOD $100.00 PER PICK UP LOAD NOCAMPINGTRIPIS COMPLETEWITHOUTIT! PINE, OAK, ORCITRUSSPLIT, BUN-DLED, ANDREADYFORTHE FIREPIT! 941-468-4372 FL O ATIN G SC REEN & S hovel for hunting shark teeth & shells $20 863-494-5918 WOMAN GOLF c l u b s an d b ag $90 941-400-7657 6131FIREARMS N O TI C E: S eller Acknowledges Compliance With All Exisiting Federal, State and Local Firearms Regulations and Laws in Regards to Sale and Transfer of Advertised Firearms. 6132FIREARMS ACCESSORIES G UN S AFE holds 20 ri f les. $400/obo 941-626-9251 6133 HUNTING & FISHING SUPPLIES FI S HIN G P O LE S Nice selection of poles get out and GO FISH! Each only $5 941-474-1776 6135 BICYCLES/ TRICYCLES 3 WHEELER good looking smooth riding 3 Wheeler only $185 941-474-1776 BI C Y C LE C ARRIER 2 bikes, non-hitch, $27 941-426-1088 BIKE 26Ž Gi r l s GR Ti res $20 OBO 518-813-2909 BIKE 26 Ž Ladies S chwin GR cond. & tires $55, OBO 518-813-2909 BIKE Adult. Nice selection o f quality great riding bikes each only $50 941-474-1776 BIKE RA C K allen deluxe like new $60, OBO 941-426-4151 BIKE RA C K HIT C H M O UNT for 1 1/4Ž for 2 BIKES $40 941-268-8951 BIKE RACK hi tc h 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 RE C UMBANT BIKE ReBike very comfortable w/great back support $190 954-642-6599 TRI C Y C LE 3 WHEEL Joy Rider step through design tires are excellent $320 941-460-9540 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 15X3 P oo l pump l a d der skimmer vacuum chemicals $175 941-626-3265 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 GRASS TRIM MER W/EDGER ATTACHMENT GD CD $60 941-202-9172 CRAFTSMAN RIDING mower 46Ž Briggs&Stratton 19 H.P. T2400 series 6 height settings runs ver good. $625, OBO 774313-9755 CRAFTSMAN TRACTOR 42Ž CUT JUST TUNED UP GD CD $275 941-202-9172 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 EDGER ELECT an d 18i n e l ect trimmer. no gas hassle each $25 941-224-5464 HIGH WHEEL PUSH 22Ž H us k y Mower 6.5HP Briggs & Stratton. Good Cond! $80. 941-743-8243 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 MOSQUITOS POTS prevent t h e Zika flu $15 941-624-0928 MOWER MURRAY RIDER 11HP, 30Ž CUTNEWBATTERY $ 425 ( 941 ) 763-4818 6160 LAWN & GARDEN P O LY T O W Lawn Roller AgriFab 18 by 48-Inch $125, OBO 941-698-5748 POWER WASHER G enerac 3100psi 2.8gpm good condition $200 941-875-8150 PRE SS URE WA S HER Excell Honda 2700 psi $220, OBO 941-485-0681 PUSH MOWER 2014 l ow h ours starts 1st pull 21Ž cut -Englewood $65 352-628-0288 RIDIN G LAWN M O WER Lawn Chief 12.5hp 38Ž deck $225, OBO 941-485-0681 W ATER P O ND S good shape, & plant containers $20 941-624-0928 6161OUTDOOR LIVING PATI O S ET G lass, 45Ž round+ Chairs with Cushions Good cond $79 941-697-0794 PATI O TABLE, Large w/ Room 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 D OO R L OC K LEVER HANDLE LOCK, NIB. $25 941-627-6780 DRAIN R OC K 3 /4 approx 1/ 8 yd (2 commercial wheelbarrows worth) $10 941-787-0328 ELE C TRI C DI SCO NNE C T 60 amp 240 volt $20 941-228-1745 EN G LI S H D OO R S 2 sets, each set 80x62 white, hardware incl $75 941-268-0316 HURRICANE PANELS meta l for 3 bdrm. home. & mount hdw $350 941-625-8827 SAWMILLS FROM ONLY $4397.00 MAKE & SAVE MONEY with your own bandmill. Cut lumber any dimension. In stock ready to ship. FREE info/DVD: www.NorwoodSawmills.com 1-800-567-0404 Ext. 300N. S INK, TAN & FAU C ET w / porcelain handles shot/cold $35 941-235-1054 TILE PORCELAIN enoug h f or 200sf. Can email photo $125.00 941-235-1054 6190 TOOLS/ MACHINERY 2 WHEEL Hand Truck ideal f or moving appliances and large furniture $60 941-474-1776 BEN C H G RINDER 6 Ž 1/4 HP GD COND $35 941-202-9172 BENCH GRINDER 6Ž HP GD COND $35 941-202-9172 BUMPING DOLLYS (8) p l us 3 body hammers BARGAIN 11 pc set only $65 941-474-1776 C H O P S AW, Hitachi 15Ž used runs fine $30, OBO 941-426-4151 CIRCULARSAW El ectr i c Bl ac k and Decker $5 941-429-1573 CRAFTSMAN SABRE SAW GD COND $35 941-202-9172 LATHE 36Ž woo d 4 spee d Works very well. $150 941-697-7426 PORTER CABLE Pro plunge router used like new $225, OBO 941-426-4151 POWER WASHER 2300 PSI Quantum 6 HP eng., good con., extras $100 941-662-5801 RADIAL ARM SAW 10ŽC ra f ts man, 8 blades, DADO, Chuck & accs. $50 941-637-3950 RAMSET CEILING master model L1600 w/case & acc $30, OBO 941-426-4151 TOOLS new an d use d too l s up to $20.00 941-228-1745 6220 OFFICE/BUSINESS EQUIP./SUPPLIES HORIZONTAL OAK fil e ca bi net Two drawers, 32Wx20Dx30ŽH $150, OBO 941-276-0116 OAK COMPUTER d es k W/ shelves, file drawers 53x29x57Ž $100 941-276-0116 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 p arasites. 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 6236 PET SUPPLIES & SERVICES NUBZ D OG C HEW S made in USA, real chicken $8 941-624-0928 6250 APPLIANCES AC WINDOW UNIT INCLUDES HEAT$125. (941)763-4818 A PPL S ET Elec.Range/Dishwasher/Micro Wave White G.E $100 941-255-9894 C ARPET C LEANER Royal, never used w/manual. Orig. $279 $40 941-697-0983 CO FFEE MAKER Keurig Deluxe orig 359. latte cappicino expresso $85 941-580-4460 ED G E S TAR CO UNTERT O P 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. O RE C K S TEAM C leaner. Hard floors, carpet, fabrics, xlnt cond $100, OBO 941-740-0357 OVEN KENMORE a l so h ave m i crowave oven & old fridge cheap $50 941-445-5619 REFRID G ERAT O R G E, white, Top Freezer $250 (941)7634818 WASHER & DRYER Ni ce, White, $325. (941)763-4818 deliver y avail. WINDOW AC 18 000 BTU LG with remote New still in box $500 $100 below cost(941)-637-7498 6260 MISCELLANEOUS FOR SALE 1 00  S O F C ardboard all $20 00 for crafts or ? $20 941-4969252 5 LA S ER Discs $ 15. 00 each. $15 941-496-9252 $75.00 per panel SLIDING GLASS DOOR REPAIRS Wheels Tracks & LocksLicensed & Insured, Free Est. since 1981 visit us at www. SlidingDoorsandmore.com Call Bob 941-706-6445 Owned and operated by Local Fire fighter. L o w o v e r h e a d = L o w p r i c e s AUTO TIRES Fi restone t i res (2) size 265/75R/16 call Joe $175 941-698-1492 BAMBOO MAT f or d es k c h a i r to roll on. $8 941-496-9252 COFFEE MAKER Keurig, slightly used $50, OBO 941-627-0516 COFFEE MAKER Keurig, slightly used $50, OBO 941-627-0516 COFFEE MAKER Keurig, slightly used $50, OBO 941-627-0516 COOLER BLUE $5 941-429-1573 DVDS &VHS TAPES M any 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 6260 MISCELLANEOUS FOR SALE G A S TRIMMER C RAFT S MAN 4CY RUNS, NEED NEW CLUTCH $35 941-629-7933 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 MINI BLIND S White 1-5 2 Wx4 9 1-34Wx41 $30 941-235-8976 MINI BLINDS Whi te. 2-18Wx49,2-25Wx61,1 52Wx37 $60 941-235-8976 P O RTABLE S AT Antenna Winegard for Direct,Dish or Bell Sys. $225 941-429-0681 RE CO RD CO LLE C TI ON 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 S TEP S T OO L COSCO 17Ž 2 STEPS, FOLDING $10, OBO 941-627-6780 TABLES (2) f o ldi ng 5 roun d li te $75 Ea 941-496-9252 TILE and grout cleaner, Mc C ollock model 1275 new in the box $90, OBO 941-228-1745 WANTED 10 HOMES for our New Brochure needing metal roofs, siding/windows. SAVE HUNDREDS. No money down. Payments $89/month* Senior/Military Discounts. 1-866-668-8681 *wac 6265 FREE MERCHANDISE CO U C H & L O VE S EAT FREE Super Clean Set, light pastel print. Just move 941-661-2814 6270 WANTED TO BUY/TRADE BUYIN G S ILVER CO IN S DIMES Thru SILVER DOLLARS. 941-626-7785 7000TRANSPORTATION 7020 BUICK 2008 BUICK ENCLAVE $6500 Excellent condition Senior owned, 941-624-4622 2014 BUICK ENCOREC onvenience $14,201. 41k mi. 4dr SUV844-467-9558 DLR 20 1 6 BUI C K C A SC ADA $27,990. SILVER, CONV., 4,987 MI. 855-280-4707 DLR 7030 CADILLAC 1 98 7 C ADILLA C FLEETWOOD BROUGHAM $2,500 OBO, 70K actual miles. 317-512-2152 2003 C ADILLA C C T S $ 5, 990 4DR Sedan, Silver 125,191 M 844-468-0509 DLR 2008 CADILLAC ESCALADE $14,9904x2 BLK 165,603 Mi 844-468-0509 DLR 2014 BUICK LACROSSE $18,990 4Dr fwd white 26,682Mi, 844-468-0509 DLR 2016 CADILLAC ESCALADE $48,9894x2 prem 103,416 Mi 844-468-0509 DLR 2018 CADILLAC ESCALADE ESV $69,9894x2 luxury 11,657 Mi 844-468-0509 DLR 200 5 C ADILLA C DEVILLE 81K MI. EXTRA CLEAN! MATTAS MOTORS 941-916-9222 DLR 1983 CADILLAC SEDAN DEVILLE 50K ORIGINAL MILES! A MUST SEE! MATTAS MOTORS 941-916-9222 DLR 7040 CHEVROLET 2016 CHEVY CORVETTE STINGRAY Z51 $252,986., 15k mi 844-467-9558 DLR 2013 CHEVY MALIBU LT 1LT $11,946. 46K MILES Champagne 844-467-9558 DLR 2012 CHEVY IMPALA $11,990, 4Dr Sedan LT 69,695 m 844-468-0509 DLR 1989 CHEVROLET CAMARO $12,500 One Owner, 17,000 miles, 355 cid, 5-speed, t-tops. 989-284-7851 2014 CHEVY VOLT $14 001 39K MILES, 2 dr Hatchbk red 844-467-9558 DLR 2017 CEHVY EQUINOX 1LT $17,479 4DR SUV 21,622 M 844-467-9558 DLR 7040 CHEVROLET 2015 CHEVY IMPALA $18,990, 4Dr Sedan Ls 30,089 m 844-468-0509 DLR 20 15 C HEVY E Q UIN O X $18,990, FWD, 40,598 MI 844-468-0509 DLR 2014 CHEVY CAMARO 1LT $19,476. 39K MILES, 2 dr coupe 844-467-9558 DLR 1996 CHEVY CORVETTE $19,900 Collector Edtion. LT4, 6 Spd., 29,500 Miles, NCRS Top Flight 2011, New Tires, Excellent Cond! 941-780-3072 20 14 C HEVY C AMAR O $22,9902Dr Cpe LT Red 37,424 Mi 844-468-0509 DLR 20 1 8 C HEVY E Q UIN O X LT 1LT $25,124. 13k miles, Gray. 844-467-9558 DLR 2007 CHEVY CORVETTE $26,500 Conv., 3LT-6.0-6 spd manual, 37K miles, Red ext, Gray int. 440-343-1985 20 1 6 C HEVY S ILVERAD O 1500 $31,990, 4X4 66,949 m 844-468-0509 DLR 20 1 6 C HEVY CO L O RAD O $31,995 4 DR Pickup, Red 31,157 mi 866-726-8593 DLR 20 1 6 C HEVY CO RVETTE $73,800 2LCOUPE LONG BEA 500 miles 866-726-8593 DLR 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 200 4 C HRY S LER PA C IFI C $4,990 FWD Red I 844-468-0509 DLR 2006 C HRY S LER PA C IFI C A $5,995 4DR, 124,781 MI 866-726-8593 dlr 20 15 KIA O PTIMA LX $13,384 30k miles, 4dr sedan 844-467-9558 DLR 2016 CHYSLER T & C $16,399 4DR PASS 56,113 M 844-467-9558 DLR 20 14 C HRY S LER T &C $16,990 FWD White 70,565 MI 844-468-0509 DLR 20 1 6 C HRY S LER 200 Limited $17,117. 2+k miles, 4dr sedan 844-467-9558 DLR 20 15 C HRY S LER 200 $17,900 Sedan, 4 door 23,877 miles 866-726-8593 20 1 6 C HRY S LER 200 S $17,995 Conv 24,000 MI 866-726-8593 dlr 20 1 3 C HRY S LER 200 LMTD $18,500 Conv 17,892 MI 866-726-8593 dlr 20 1 3 C HRY S LER 200 S $18,900 Conv 20,926 MI 866-726-8593 dlr 20 15 C HRY S LER 200 $19,500 Sedan, 4 door 14,607 mil 866-726-8593 DLR 20 1 8 C HRY S LER 300 LIMITED $22,343. 21k mi.,bright white 844-467-9558 DLR 2009 C HRY S LER PT CRUISER 4 CYL. AUTO, 59K MILESMATTAS MOTORS 941-916-9222 DLR 7060 DODGE 2006 DODGE RAM 1500 $7,900 V8, 95K miles, 2 door automatic, runs great. White/Silver 941-257-8592 2013 DODGE DART $8 990 4Dr SEDAN RED 85,767 MI 844-468-0509 DLR 2016 DODGE JOURNEY $15,410, 4Dr SUV, Gree, 17,361 MI 844-467-9558 DLR 2015 DODGE DART GT $15,900, 4DR SE DL 27,430 mil 866-726-8593 DLR 2017 DODGE JOURNEY SXT $16,241. 36k miles, Red SUV 844-467-9558 DLR 2014 DODGE CHARGER $16,995 4DR SE BLACK 24,951 mil 866-726-8593 DLR 20 17 D O D G E G RC ARAVAN $21,800, PASS VAN 26,613 mil 866-726-8593 DLR 2016 DODGE CHALLENGER $25,990,2Dr Coupe SXT 31,811 m 844-468-0509 dlr 2017 DODGE CHARGER R/T $27,053. 14K MI, GRANITE 844-467-9558 DLR 2015 DODGE DURANGO $27,877 CHERRY RED CRYSTAL 48K MI 855-481-2060 DLR 2014 DODGE DURANGO $27,990, 4Dr 4X2 SPORT U 42,304 MI 844-468-0509 DLR 20 15 D O D G E DURAN GO $31,995, GT WAGON BLACK 37,696 mi 866-726-8593 DLR 2016 DODGE RAM L aram i e $32,252, 4Dr Crew Cab 40,922 MI 844-467-9558 DLR 7060 DODGE 20 17 D O D G E DURAN GO $39,995, R/T WAGON 11,695 mil 866-726-8593 DLR 20 1 6 D O D G E RAM2 5 00 $43,990 4x2 Mega Cab 49,584 m 844-468-0509 DLR 20 1 3 D O D G E RAM2 5 00 $48,990 4x4 Mega Cab 59,445 m 844-468-0509 DLR 20 15 D O D G E J O URNEY CALL FOR PRICE!! WHITE 30,778 mil 866-726-8593 DLR 7070 FORD 20 17 F O RD MU S TAN G E CO BOOST PREMIUM $24,749., 3k mi., 844-467-9558 DLR 1 99 7 F O RD EXPEDITI O N $3,990, 4DR 4X4 EDDIE 209,195 m 844-468-0509 dlr 200 4 F O RD C R O WN VI C T O RIA LX $6,758. 77K MI., Beige 844-467-9558 DLR 200 5 F O RD E CO LINE EVAN $6,900 PASS VAN 85,867 mil 866-726-8593 DLR 20 15 F O RD F OC U S $8,990.RED, SE, 73K MI. 855-280-4707 DLR 20 14 F O RD F OC U S S E $9,799. 49k miles, Tuxedo black 844-467-9558 DLR 20 1 2 F O RD E SC APE $10,700 4DR WAGON, 84,450 MI 866-726-8593 dlr 20 15 F O RD F OC U S S E $11,788 4DR SE, WHITE 25,241 M 844-467-9558 DLR 20 1 3 F O RD FU S I O N S E $11,995 SEDAN, 82,738 MIL 866-726-8593 DLR 20 1 2 F O RD MU S TAN G $11,995 COUPE, 104,051 MIL 866-726-8593 DLR 20 1 0 F O RD TAURU S $11,995 sedan78,641 MIL 866-726-8593 DLR 20 14 F O RD FU S I O N S E $12,995 SEDAN, 78,785 MIL 866-726-8593 DLR 2005 FORD F 150 $12 995 PICKUP TRUCK, 66,594 MI 866-726-8593 dlr 20 15 F O RD F OC U S S E $13,600 HATCHBACK10,386 MI 866-726-8593 DLR 20 1 3 F O RD ED G E $13,911.RED, SEL 59K MI. 855-280-4707 DLR 2008 FORD EXPLORER $13,995 4DR WAGON, 87,552 MI 866-726-8593 20 1 3 F O RD C -MAX $14,888, HTCHBK 4DR 62,573 mil 866-726-8593 DLR 20 15 F O RD F OC U S S E $14,995 HATCHBACK10,107 MI 866-726-8593 DLR 20 17 F O RD F OC U S S E $15,900 SEDAN7,214 MI 866-726-8593 DLR 20 17 F O RD F OC U S S $15,995 Sedan 9,391 MI 866-726-8593 DLR 20 17 F O RD F OC U S S $16,995 Sedan 620 MI 866-726-8593 DLR 2013 FORD TAURUS $17,400 sedan28,213 MIL 866-726-8593 DLR 20 1 6 F O RD FU S I O N S E $17,500 SEDAN, 23,397 MIL 866-726-8593 DLR 20 17 F O RD E SC APE S E $18,296 30k miles, Gray SUV 844-467-9558 DLR 20 15 F O RD FU S I O N S E $18,995 SEDAN, 50,241 MIL 866-726-8593 DLR 2015 FORD ESCAPE SE $18,995 4DR WAGON, 37,755 MI 866-726-8593 DLR 2014 FORD EXPLORER XLT $19,722 4DR SUV 84,257 M 844-467-9558 DLR 2013 FORD EDGE LIMTD $19,765 4Dr SUV GREEN 22,572 MI 844-467-9558 DLR 2017 FORD FUSION $20,990 4D FWD WHITE 45,088MI 844-468-0509 dlr 2017 FORD ESCAPE $20,995 4DR WAGON, 3,784 MI 866-726-8593 dlr 2015 FORD C MAX $20,995,HTCHBK 25,873 mil 866-726-8593 DLR 2012 FORD EXPEDITION $21,500 4dr SUV BLACK 67,364 mi 866-726-8593 dlr 2015 FORD EDGE SEL $21,556 4DR SE SILVER ,, 33,662 M 844-467-9558 DLR 2017 FORD ESCAPE SE $21,900 4DR WAGON, 5,756 MI 866-726-8593 2015 FORD ESCAPE $21,995 4DR WAGON, 50,616 MI 866-726-8593 dlr 2015 FORD EXPLORER XLT $22,784 4Dr Suv Red 24,184 MI 844-467-9558 DLR 2016 FORD ESCAPE SE $22,995 4DR WAGON, 9,564 MI 866-726-8593 2016 FORD TRANSIT VAN $23,995 15,265 mil 866-726-8593 DLR 2016 FORD THUNDERBIRD $24,900 CONVERTIBLE19,165 mi 866-726-8593 DLR 2014 FORD EXPLORER $24,900 4DR WAGON, 50,414 MI 866-726-8593 dlr 2015 FORD ESCAPE $24,995 4DR WAGON, 9 466 MI 866-726-8593 dlr

PAGE 30

Page 30 E/N/C www.yoursun.com The Sun / Wednesday, July 11, 2018 CLASSIFIEDS 14 7070 FORD 20 15 F O RD E SC APE $26,995 4DR WAGON, 6,797 MI 866-726-8593 dlr 2016 FORD F 150 $27 995 PICKUP TRUCK, 41,660 MIL 866-726-8593 dlr 2014 FORD F 150 $28 900 CREW PICK UP 48,307 MIL 866-726-8593 dlr 2017 FORD FUSION SE $28,995 EDAN, 5,397 MIL 866-726-8593 DLR 2017 FORD F 150 $28 995 PICKUP TRUCK, 18,614 MIL 866-726-8593 dlr 2015 FORD FUSION $28,995 SEDAN 8 mil 866-726-8593 DLR 2017 FORD F 150 $29 995 PICKUP TRUCK, 15,506 MIL 866-726-8593 dlr 2016 FORD F 350 $29 995 CAB CHASSAIS 8,879 MIL 866-726-8593 dlr 20 1 6 F O RD F-15 0 $29 99 5 PICKUP TRUCK, 839 MIL 866-726-8593 dlr 20 15 F O RD EXPL O RER $29,995 4DR WAGON, 20,423 MI 866-726-8593 2014 FORD F 150 $29 995 PICKUP,, 59,287 MIL 866-726-8593 dlr 2013 FORD F 150 $29 995 PICKUP TRUCK, 34,051 MIL 866-726-8593 dlr 2014 FORD F 150 $30 700 PICKUP TRUCK, 40,054 MIL 866-726-8593 dlr 2016 FORD F 150 $30 995 PICKUP TRUCK, 24,848 MIL 866-726-8593 dlr 2016 FORD F 150 $30 995 PICKUP TRUCK, 1,223 MIL 866-726-8593 dlr 2017 FORD FLEX $31 995 Limited, Wagon 19,737 MI 866-726-8593 DLR 2016 FORD EXPLORER $31,995 4DR WAGON, 46,463 MI 866-726-8593 20 15 F O RD EXPEDITI O N $31,995 4dr SUV BLACK 41,357 mi 866-726-8593 dlr 20 1 6 F O RD F2 5 0 $32 99 5 PICKUP TRUCK, 26,044 MIL 866-726-8593 dlr 20 15 F O RD F-15 0 $32 99 5 PICKUP TRUCK, 23,183 MIL 866-726-8593 dlr 2017 FORD EXPEDITION $33,500 4dr SUV red 16,043 mi 866-726-8593 dlr 2015 FORD F 150 $33 500 PICKUP TRUCK, 66,486 MIL 866-726-8593 dlr 2018 FORD F 150 $33 995 PICKUP TRUCK, 7,690 MIL 866-726-8593 dlr 2017 FORD FLEX $33 995 Limited, Wagon 10,906 MI 866-726-8593 DLR 20 1 6 F O RD MU S TAN G $33,995 COUPE, 27,786 MIL 866-726-8593 DLR 2016 FORD F 250 $33 995 PICKUP TRUCK, 6,322 MIL 866-726-8593 dlr 20 1 6 F O RD EXPL O RER $33,995 4DR WAGON, 27,116 MI 866-726-8593 dlr 20 1 6 F O RD F2 5 0 $3 4, 99 5 PICKUP TRUCK, 8,444 MIL 866-726-8593 dlr 2017 FORD EDGE SPORT $35,900 4DR WAGON, 953 MI 866-726-8593 DLR 20 15 F O RD F-15 0 $3 5, 99 5 PICKUP TRUCK, 82,804 MIL 82,804 MI 866-726-8593 dlr 20 14 F O RD F-15 0 $3 5, 99 5 PICKUP TRUCK, 37,121 MIL 866-726-8593 dlr 20 14 F O RD F-15 0 $36 99 5 PICKUP TRUCK, 23,382 MIL 866-726-8593 dlr 20 1 6 F O RD F-15 0 $38 ,5 00 PICKUP TRUCK, 14,542 MIL 866-726-8593 dlr 2018 FORD F 250 $38 995 PICKUP TRUCK, 17,683 MIL 866-726-8593 dlr 2017 FORD MUSTANG $38,995 CONVERTIBLE, 1,573 mi 866-726-8593 DLR 20 17 F O RD EXPL O RER $38,995 4DR WAGON, 9,009 MI 866-726-8593 20 15 F O RD F-15 0 $39 990 4X4 SUPERCREW RED 65,916MI 844-468-0509 dlr 20 1 6 F O RD F2 5 0 $39 99 5 PICKUP TRUCK, 67,495 MIL 866-726-8593 dlr 20 17 F O RD FLEX $ 4 0 99 5 Limited, Wagon 159 MI 866-726-8593 DLR 2016 FORD EXPLORER $40,995 4DR WAGON, 14,820 MI 866-726-8593 20 15 F O RD F-15 0 $ 41, 990 4X2 SUPERCREW 29,706MI 844-468-0509 dlr 20 1 6 F O RD EXPL O RER $42,995 4DR WAGON, 15,713 MI 866-726-8593 20 17 F O RD F-15 0 $ 44, 99 5 PICKUP TRUCK, 7,100 MIL 866-726-8593 dlr 20 17 F O RD F-15 0 $ 44, 99 5 PICKUP TRUCK, 6,865 MIL 866-726-8593 dlr 7070 FORD 2017 FORD F 250 $45 995 PICKUP TRUCK, 17,149 MIL 866-726-8593 dlr 2017 FORD F 250 $46 995 PICKUP TRUCK, 23,939 MIL 866-726-8593 dlr 20 1 6 F O RD F3 5 0 $ 4 6 99 5 CAB CHASSAIS 14,959 MIL 866-726-8593 dlr 2012 FORD F 450 $48 500 Super Crew 28,602 MI 866-726-8593 DLR 2017 FORD F 250 $48 995 PICKUP TRUCK, 9,112 MIL 866-726-8593 dlr 20 1 6 F O RD F2 5 0 $ 4 8 99 5 PICKUP TRUCK, 22,327 MIL 866-726-8593 dlr 2017 FORD F 350 $49 900 Super Cab10,056 MIL 866-726-8593 dlr 20 17 F O RD F-15 0 $ 4 9 900 PICKUP TRUCK, 47,129 MIL 866-726-8593 dlr 20 1 8 F O RD F-15 0 $ 4 9 99 5 PICK UP TRUCK 709 MIL 866-726-8593 dlr 2017 FORD F 250 $49 995 PICKUP TRUCK, 7,848 MIL 866-726-8593 dlr 20 17 F O RD F-15 0 $ 4 9 99 5 PICKUP TRUCK, 19,497 MIL 866-726-8593 dlr 2016 FORD F 350 $51 900 PICKUP MAGNETIC, 22,894 MIL 866-726-8593 dlr 2017 FORD F 350 $51 995 Super Cab16,685 MIL 866-726-8593 dlr 2018 FORD F 150 $52 995 PICKUP TRUCK, 6,243 MIL 866-726-8593 dlr 2018 FORD F 150 $53 995 PICKUP MAGNETIC, 5,213 MIL 866-726-8593 dlr 2015 FORD F 150 $53 995 PICKUP LARIAT, 25,652 MIL 866-726-8593 dlr 20 15 F O RD F-15 0 $ 5 3 99 5 PICKUP LARIAT, 2,625 MIL 866-726-8593 dlr 2015 FORD F 350 $54 995 PICKUP TRUCK, 25,422 MIL 866-726-8593 dlr 20 17 F O RD EXPL O RER $55,005 4DR WAGON, 12 MI 866-726-8593 20 17 F O RD EXPL O RER $55,025 4DR WAGON, 70 MI 866-726-8593 2018 FORD F 250 $61 995 PICKUP TRUCK, 5,275 MIL 866-726-8593 dlr 20 17 F O RD F2 5 0 $63 99 5 PICKUP TRUCK, 3,836 MIL 866-726-8593 dlr FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednesday ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. 20 1 0 F O RD C R O WN VI C 6,900.00 SEDAN 73,471 mil 866-726-8593 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 2008 F O RD ED G E C ALL F O R PRICE!! 4DR, WHITE 105,230 MI 866-726-8593 7075 GMC 20 1 3 G M C S IERRA 15 00 $24,930. 4Dr 4Dr Crew Cab 56,988 mi, 844-467-9558 DLR 20 15 G M C S IERRA 15 00 $27,987.METALLIC, SLT, 102K MI 855-481-2060 DLR 2015 GMC SIERRA 1500 $37,990 4X2 CREW CAB 48,619 m 844-468-0509 dlr 20 17 G M C S IERRA $53,995 9,770 mil 866-726-8593 DLR 2015 GMC YUKON XL 1500 $445,989 4X2 DENALI blk 56,899 MI 844-468-0509 dlr 7080 JEEP 20 15 JEEP WRAN G LER UNLIMITED SPORT $32,203., 15k miles, 844-467-9558 DLR 20 1 6 JEEP G RC HER O KEE $39.995 7,357mil 866-726-8593 DLR 7080 JEEP 2017 JEEP PATRIOT SPORT $15,668. 27k miles, Bright white 844-467-9558 DLR 20 1 6 JEEP C HER O KEE $17,995 38,504 mil 866-726-8593 DLR 20 1 6 JEEP C HER O KEE $17,995 38,504 mil 866-726-8593 DLR 20 15 JEEP RENE G ADE $18,990 4Dr FWD 51,683 Mi 844-468-0509 dlr 20 1 6 JEEP RENE G ADE $18,995 29,750 mil 866-726-8593 DLR 2012 JEEP GR CHEROKEE LAREDO $20,768. 14K MI., 4DR. SUV 844-467-9558 DLR 2016 JEEP RENEGADE $20,900 15,762 mil 866-726-8593 DLR 20 1 6 H O NDA C R-V EX $21,154, 4DR, SUV White 18,430 MI 844-467-9558 Dlr 2016 JEEP COMPASS $22,995 11,329 mil 866-726-8593 DLR 20 15 JEEP G RC HER O KEE $28,500 55,476mil 866-726-8593 DLR 20 1 6 JEEP WRAN G LER $28,655, Unlimtd sp 4Dr suv, White 844-467-9558 Dlr 2016 JEEP WRANGLER $33,995 6,145 mil 866-726-8593 DLR 20 15 JEEP G RC HER O KEE $36,500 8,105 mil 866-726-8593 DLR 2015 JEEP GR CHEROKEE $38,988 13,283 mil 866-726-8593 DLR 2017 JEEP GR CHEROKEE $40,995 7,946 mil 866-726-8593 DLR 2017 JEEP GR CHEROKEE $41,500 9,547 mil 866-726-8593 DLR 20 15 JEEP G RC HER O KEE $51,888 22,386mil 866-726-8593 DLR 2017 JEEP WRANGLER GRANITE CRYSTAL, 15K MI 855-481-2060 DLR 20 1 6 JEEP CO MPA S LATITUDE MATTAS MOTORS 941-916-9222 DLR 2006 JEEP LIBERTY 4X4, 80K MILES MATTAS MOTORS 941-916-9222 DLR 7090 LINCOLN 20 17 LIN CO LN MK C wagon $29,995 4Dr 5,336 mi 866-726-8593 DLR 2017 LINCOLN m k c se l ect $30,995 Wagon Red 4Dr 9,541 mi 866-726-8593 DLR 20 17 LIN CO LN CO NTINTENTAL $32,911. TAN, SELECT, 11K MI. 855-280-4707 DLR 2017 LINCOLN CONTINENTAL $52,500 9,621 mi 866-726-8593 DLR 7135 SATURN USED SATURN CARS & SUVs Starting at $1,800 & Up. Saturn Parts Available. Pro Power Auto Sales941-627-8822www.propowerauto.com 7145 ACURA 20 1 6 A C URA RDX 4Dr FWD $26,989 Gray 51,463Mi, 844-468-0509 DLR 7147 AUDI 20 1 2 AUDI A 630 T Q $19,990. GRAY, NAV, 53K MI. 855-280-4707 DLR 7148 BMW 20 1 3 BMW 5 3 5I $17,911. BLACK, NAV, 89K MI. 855-280-4707 DLR 20 14 BMW 328 I $2 1, 99 5 4DR SEDAN BLACK 38,587 Mi 866-726-8593 DLR 20 15 BMW 328 I $2 4, 99 5 4DR SEDAN BLACK 22,030 Mi 866-726-8593 DLR 20 1 2 BMW 75 0 LI $28,990. GREEN, NAV, 32K MI. 855-280-4707 DLR 2015 BMW X5 $28 995 4DR SUVSilver 90,433 Mi 866-726-8593 DLR 2015 BMW ALPINA B7 $42,989 4Dr FWD 30,703Mi, 844-468-0509 DLR 20 1 6 M 2 CO UPE $ 44, 900 LOMNG BEACH 22,634 Mi 866-726-8593 DLR 7160 HONDA 20 1 6 H O NDA C IVI C EX-L W/ NAVIGATION $24,562. 12k mi, 844-467-9558 DLR 20 1 0 H O NDA A CCO RD $7,848 4DR SEDAN 94,660 M 844-467-9558 DLR 20 1 0 H O NDA C IVI C LX $8,162., 70k miles atomic blue 844-467-9558 DLR 2008 H O NDA C IVI C EX NAVIGATION $9,412, 29k miles, 844-467-9558 DLR 2010 HONDA ACCORD EX $10,619, SUV, SE RED 77,066 M 844-467-9558 DLR 20 1 2 H O NDA IN S I G HT $10,990. GRAY, HYBRID, 42K MI. 855-280-4707 DLR 7160 HONDA 2012 HONDA C r-v $12,989 4DR FWD Black 76,491 m 844-468-0509 dlr 20 1 6 H O NDA cr-v EX, $13,688 4Dr suv 73,185 MI 844-467-9558 DLR 20 15 H O NDA A CCO RD LX $14,458. 53K MI, 4DR SEDAN 844-467-9558 DLR 20 1 3 H O NDA C RV $14,911. SILVER, EX-L, AWD, 69K MI. 855-280-4707 DLR 20 15 H O NDA C IVI C S E $15,783. 6k miles, Gray, 4DR., 844-467-9558 DLR 20 14 H O NDA C R-V LX $15,989. 44K MILES, GRAY 844-467-9558 DLR 20 14 H O NDA C R-V EX $16,253., 53k miles, Blue 844-467-9558 DLR 20 15 H O NDA C R-V LX $16,460 4DR SUV 24,852 MI 844-467-9558 Dlr 2015 HONDA ACCORD LX $16,598. 15K MI., 4DR WHITE 844-467-9558 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 IVI C LX $16,970. 18k miles, White Orchid 844-467-9558 DLR 20 15 H O NDA A CCO RD SPORT $17,219. 34k mi. Black 844-467-9558 DLR 20 15 H O NDA A CCO RD S P O RT $17,666., 26k mi, Black 844-467-9558 DLR 20 17 H O NDA FIT EX $17,891. 3k miles, 4dr Hatchback 844-467-9558 DLR 2016 HONDA HR V EX $17,980 35k mi., 4dr SUV 844-467-9558 DLR 2016 HONDA ACCORD LX $18,898. 15k miles, blue 844-467-9558 DLR 20 1 6 H O NDA C r-v $18,989 4DR FWD Black 44,630 m 844-468-0509 dlr 2014 HONDA CR V EX L $19,319. 31k miles, 4dr SUV 844-467-9558 DLR 2015 HONDA CR V LX $19,459. 13k miles, Copper sunset 844-467-9558 DLR 20 15 H O NDA A CCO RD $19,690. 4Dr Se Blue 52,613mi, 44-467-9558 DLR 20 14 H O NDA O DY SS EY EX-L$19,944 4DR PASS VAN 66,215 M 844-467-9558 DLR 20 1 6 H O NDA C IVI C EX-L $19,986. 21k mi., White 844-467-9558 DLR 20 1 6 H O NDA A CCO RD EX $20,892. 21K MI White orchid Pearl 844-467-9558 DLR 20 14 H O NDA C r-v $21,989 4DR FWD White 844-468-0509 dlr 20 1 6 H O NDA O DY SS EY EX $21,994. 59k mi., 2dr Coupe Yellow 844-467-9558 DLR 20 15 H O NDA cr-v EX-L, $22,265, 4Dr suv 17,149 MI 844-467-9558 DLR 20 15 H O NDA cr-v EX-L, $22,265, 4Dr suv 17,149 MI 844-467-9558 DLR 20 1 6 H O NDA C R-V EX $22,388. 4dr SUV 18,499 mi 844-467-9558 DLR 2016 HONDA CR V EX L $22,490 4DR SUV 17,467 M 844-467-9558 DLR 2016 HONDA ODYSSEY SE $22,783, 4Dr Pass Van 38,880 MI 844-467-9558 DLR 20 1 6 H O NDA O DY SS EY EX-L$25,542 4Dr SE, BLK 37,457 MI 844-467-9558 DLR 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 2016 HONDA PILOT EX L $26,312 4DR SUV, 26,295 MI 844-467-9558 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 20 1 6 H O NDA PIL O T EX-L $27,896. 4Dr Suv, Blue 49,279 mi, 44-467-9558 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 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 2016 HONDA ODYSSEY $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 7160 HONDA 20 1 6 H O NDA O DY SS EY $31,877 WHITE DIAMOND, 34K MI 855-481-2060 DLR 20 17 H O NDA PIL O T $32,487 BLACK PEARL, EX-L 28K MI 855-481-2060 DLR 20 17 H O NDA PIL O T $34,477 LUNAR SILVER, EX-L 11K MI 855-481-2060 DLR 20 1 8 H O NDA RID G ELINE $40,987 BLACK EDITION 5,541 MI 855-481-2060 DLR 7163 HYUNDAI 2002 HYUNDAI SANTA FE $4,990 4Dr AWD Blue 844-468-0509 dlr 2014 HYNDAI SONATA $10,911. RED, GLS, 58K MI. 855-280-4707 DLR 20 17 HYUNDAI SO NATA $14,573. 41k miles, Silver 844-467-9558 DLR 20 1 2 KIA S P O RTA G E $15,990. SILVER, 46K MI. 855-280-4707 DLR 20 17 HYUNDAI TU CSO N S E $16,412 4DR SUV 35,505 M 844-467-9558 DLR 20 17 HYUNDAI TU CSO N $17,358 4DR SUV 22,072 M 844-467-9558 DLR 20 17 HYUNDAI SO NATA $18,990 4DR SE WHITE 42,183 m 844-468-0509 dlr 7165 INFINITI 2009 INFINITI G3 7 CO NVERT $14,279., 88k mi., Sky 844-467-9558 DLR 7175 JAGUAR 20 11 JA G UAR XJ $23,900, Sweet Ride 47K MI 844-467-9795 dlr 7177 KIA 20 1 3 KIA O PTIMA S X $12,549 4DR SE 62,857 M 844-467-9558 DLR 20 17 KIA F O RTE LX $ 14,5 96 1,748 mi, Garnet Red 844-467-9558 DLR 20 1 6 KIA S P O RTA G E EX $15,496, 4DR SUV, WHITE 41,069 MI 844-467-9558 DLR 2015 KIA OPTIMA EX $15,839 4DR SE 29,782 M 844-467-9558 DLR 2015 KIASORENTO $17,990 4DR FWD Gray 74,981 Mi 844-468-0509 dlr 20 1 6 KIA S ED O NA $20,990 Pass. Van 39,431 Mi 844-468-0509 dlr 20 11 KIA SO UL PLU S 4 CYL. AUTO, EXTRA CLEAN. MATTAS MOTORS 941-916-9222 DLR 7178 LEXUS 200 4 LEXU S L S -4 30 $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 2015 LEXUS ES 350 $24,911. RED, CERT, 24K MI. 855-280-4707 DLR 2015 LEXUS IS 250 $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 7180 MAZDA 2009 MAZDA MIATA G RAND TOURING $12,336. 50k mi, 844-467-9558 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 VER S A 1. 6S $8,033 4DR SE 44,303 M 844-467-9558 DLR 20 1 6 NI SS AN S ENTRA S $11,254 4Dr SE, 34,375 MI 844-467-9558 DLR 20 14 NI SS AN ALTIMA 2 .5 SV $12,817., 41k miles, Silver. 844-467-9558 DLR 20 1 3 NI SS AN ALTIMA $12,990 4dr sedan 2.5 61,878 m 844-468-0509 DLR 20 15 NI SS AN PATHFINDER S $15,993. 4Dr Suv, Red 49,125 mi, 44-467-9558 DLR 20 17 NI SS AN R OG UE SPORT S$16,463 4DR SUV 19,573 MI 844-467-9558 Dlr 2017 NISSAN ROGUE SV $18,385. 31k miles, Silver 844-467-9558 DLR 20 1 6 NI SS AN MAXIMA $21,990. BLUE, 26K MI. 855-280-4707 DLR 20 17 NI SS AN MURAN O $26,990 4dr Front wheel, 33,421 m 844-468-0509 DLR 7205 SPORTS CARS 2014 TESLA MODEL S $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 AVAL O N HYBIRD LIMITED $24,308., 38kmi. 844-467-9558 DLR 200 7 T O Y O TA CO R O LLA S $6,876., 80k mi, Super white 844-467-9558 DLR 200 5 T O Y O TA TUNDRA $7,990 4x2 Double Cab 65,766 m 844-468-0509 DLR 20 1 3 T O Y O TA PRIU S C FOUR, $10,139, 57k mi, 5D Hatchback 844-467-9558 DLR 20 15 T O Y O TA CO R O LLA LE $10,465. 4Dr Sedan 71,827 mi, 844-467-9558 DLR 2013 TOYOTA PRIUS C $15,990 5dr Hatchback 26,369 m 844-468-0509 DLR 20 1 3 T O Y O TA RAV 4 LIMITED $17,736. 58k mi. 844-467-9558 DLR 20 15 T O Y O TA RAV4 $17,911. RED, LE, AWD, 23K MI. 855-280-4707 DLR 20 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 2017 TOYOTA SIENNA L e $23,559 4Dr 7Pass Van 33,363 MI 844-467-9558 DLR 20 1 6 T O Y O TA 4 RUNNER S R5 $29,331., Blue pearl, 32k mi., 844-467-9558 DLR 20 1 3 T O Y O TA TA CO MA $29,990 4x4 Double Cab 65,766 m 844-468-0509 DLR 20 15 T O Y O TA TUNDRA $35,990. GRAY, LTD, 4X4, 35K MI. 855-280-4707 DLR 20 14 T O Y O TA HI G HLANDER BLIZZARD PEARL, LIMITED 55K MI 855-481-2060 DLR 7220 VOLKSWAGEN 20 1 6 VW JETTA 1.4T S w/ technology $13,074. 17k miles, 844-467-9558 DLR 20 1 3 VW G TI Wolfsburg Edition $11,389. 75k mi, Candy white 844-467-9558 DLR 20 14 VW JETTA 2 0 L TDI $12,006 4DR SE, WHITE 77,071 M 844-467-9558 DLR 20 17 VW JETTA 1.4T S $13,595. 9k miles, White 844-467-9558 DLR 20 15 VW JETTA 1. 8 T SPORT $14,063. 22k mi, silk blue 844-467-9558 DLR 20 1 6 VW PA SS AT 1. 8 T S E $17,606. 17k mi, 4Dr Se 844-467-9558 DLR 2016 VW PASSAT 1 8T SE $17,606. 17k mi, 4Dr Se 844-467-9558 DLR 20 1 6 VW T O UARE G $33,877 BLACK PEARL, 18K MI 855-481-2060 DLR 2016 VW GOLF GTI SE w / performance pkg. $21,201., 50k mi, silver 844-467-9558 DLR 20 14 VW BEETLE 22 990 2DR CONV GRAY 24,584, m 844-468-0509 DLR 7240 MISC.IMPORTS 20 1 6 FIAT 5 00 X L O UN G E $15,417 4Dr SUV, 8,237 MI 844-467-9558 DLR 2017 FIAT 124 SPIDER $25,995,CONVERTIBLE 6,663 mil 866-726-8593 DLR 7250 ANTIQUES/ COLLECTIBLES MERCEDES 1929 REPLICA, 4 cyl Chevy engine, Excellent cond, 6k miles, Lots of extras, Runs great, $7500. Text to 941-626-9598 1983 CADILLAC SEDAN DEVILLE 50K ORIGINAL MILES! A MUST SEE! MATTAS MOTORS 941-916-9222 DLR 7260 AUTOS WANTED BEST $$ FOR JUNKERS 7 Days, FAST PICKUP941-286-3122, 623-5550 I BUY SCRAP CARS & TRUCKS Edward 941-456-1342 W E BUY CARS & PICK UPS RUNNING OR NOT! $400 CASH + UP Frank 941-276-0204 WE BUY & PICK UP JUNK CARS 941-661-1928

PAGE 32

Page 32 E/N/C www.yoursun.com The Sun /Wednesday, July 11, 2018 LOCAL 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: 16 Family and friends were in attendance recently to watch Ryan Conroy make his professional baseball debut in Fort Myers. It turned out that par ticular occasion would be the Lemon Bay High School graduates lone appearance in the Gulf Coast League. The pitcher was promoted July 2 to the Baltimore Orioles Class A short-season affiliate in Aberdeen, Md. I was in the Gulf Coast League to get my arm back in shape, Conroy said Friday. The right-hander opted to forego his senior season at Elon University, where he compiled a 4-3 won-loss record, registering a 3.29 earned run average in 17 appearances, including 14 starts, during the 2018 campaign. Last Autumn, Conroy had the opportunity to participate in a pro workout and drew the interest of a number of major league teams. The right-hander made the decision prior to this years June draft that he would turn professional. If I got the right amount of money and the round I wanted, he said. The New York Yankees, Seattle Mariners, Chicago Cubs and Philadelphia Phillies were among the teams expressing interest in the former Manta Ray, however, it would be the Orioles who would eventually select Conroy. It wasnt that much of a surprise, he said about being chosen by the club that holds its spring training in Sarasota. An eighth round selection, Conroy was Elon Universitys first player taken in the draft. His signing bonus was $150,000, according to Baseball Americas draft database. The versatile Conroys debut appearance was as a starter, on June 27 against the GCL Red Sox, at JetBlue Park. He allowed four hits and two earned runs in 2.2 innings, but didnt factor in the decision. I was drafted as a starter, he said. As an IronBird, he assumed duties as a reliever, with his first two appearances coming as a fireman. He expects to remain in the bullpen because he threw 79.1 innings this spring. Although he said he isnt under an inning cap, his innings pitched for Elon were a career high. Conroy earned his first save this past Thursday. He entered in the 8th inning with no outs and runners on first and third. He struck out the first two batters he faced before inducing a groundout. During the 9th inning, he retired two batters on fly balls before allowing a single, he closed the game by recording the final out, on what would be his third swinging strikeout. Conroy has a deep arsenal of pitches, and throws the fastball, splitter, slider and changeup. He said his velocity has been clocked as high as 92 mph.Manta Ray is now an IronBird By BARBARA BOXLEITNERSUN CORRESPONDENT HOMETOWN HEROES: BASEBALL SUN FILE PHOTOLemon Bays Ryan Conroy rounds third after slamming the ball out of the park during a game against Sebring in 2014. PHOTOS PROVIDEDPort Charlotte Pirate football players Evan Smith, Caden Marcum and Noah Ryan help build a Habitat for Humanity house as part of a program that helps student-athletes become better leaders through service. Port Charlotte Pirates players Payton Smith, Ladarius Bowie, Nick Garcia and Chris Row demonstrate their commitment to the community by helping to build a Habitat for Humanity house. Anthony Mandile and Payton Smith help with the building of a Habitat for Humanity House after football practice. Shemar Thomas and Kavon Jackson are shaping their character through service. A Strong foundation can create a blueprint for success. Port Charlotte High School football coach Jordan Ingman, for the past seven years, has been fostering an environment conducive to creating leaders. Accountability and responsibility are large variables in his program, and the student-athletes who are willing to commit to those standards of excellence have thrived. Its very important that the kids understand, that in life, you have to give back, said Ingman. Were in a position to give back. Some people are in a position to give back. Some people are in a position to nancially give back. Some people are in a position to physically give back. So, right now, thats one way we can help our community. We want them to carry that value with them for the rest of their life. This summer, the Port Charlotte Pirate football team has been immersed in helping their community, every Tuesday after practice, every week each position group has volunteered their time to help build a Habitat for Humanity house, taking part in a process that will provide a home and improve a familys quality of life. Its those core values of selessness and serving others that Ingman instills in those players going through his program. And although Ingman and his staff will only have the players a short time, its their hope that those invaluable lessons, ideologies and higher moral standards, will resonate with them for the rest of their lives. Each kid has to go and help and build that house, said Ingman. At the end of it, a few of our captains go back, when they give the house away. They get to see the nished product. The best type of leadership is through service. We want to instill that in our young men. I think its important for them to understand. An emphasis on character development has provided a platform for the individual to evolve, and Ingman believes in the tenets of promoting values, ones that will help shape the student-athletes future and establish a foundation for personal growth. Our kids are going to be leaders, said Ingman. When youre a football player at a school youre a leader. Its very important that they lead in the correct way. Its one of the tools we use. Its called living above the line. Hopefully, theyll be carrying those habits they were taught while they were here for the rest of their life. We hope that transitions into making them a very successful man. Footballs just a vehicle to help these young men so they get off on the right foot. The preponderance of the Pirates roster is composed of players from the Port Charlotte area, so their role as leaders takes on added importance. We talk about playing for the name on the front of the chest, said Ingman. Being out in the community, helping the community we live in is very important. A lot of our guys were Port Charlotte Bandits, which is our Pop Warner organization, Theyve grown up together, theyre tight and theyre close.Building for a successful futureBy BEN BAUGHSPORTS EDITOR FOOTBALL: CHARACTER

PAGE 33

The News Wire Wednesday, July 11, 2018 STATE € NATIONAL € WORLD € BUSINESS € WEATHER Tesla announces deal for Shanghai factoryElectric car producer Tesla will build its first factory outside the United States in Shanghai, becoming the first wholly foreign-owned automaker in China. See page 2 BRUSSELS „ With Europes wary eyes upon him, President Donald Trump launched a weeklong trip there on Tuesday with harsh criticism for NATO allies and predicted the easiestŽ leg of his journey would be his scheduled sit-down with Russian President Vladimir Putin. As he departed the White House for a four-nation European tour, Trump did little to reassure allies fretting over the risk of damage he could do to the 69-year-old trans-Atlantic mutual defense pact and his potential embrace of Putin during a summit in Helsinki. Trump said Tuesday he cant say right nowŽ if Putin is a friend or foe, but called him a competitor.Ž The U.S. intelligence community has concluded that Russia interfered in the 2016 election to boost Trumps candidacy, and warns of further attempts at interference both in the 2018 midterms and in European elections. Trump arrived in Brussels on the eve of the NATO summit after repeated attacks on the pact. He told reporters in Washington before leaving that Frankly it helps them a lot more than it helps usŽ and then later tweeted from Air Force One that he may demand reimbursements from the European member nations. Trump has been pressing NATO countries to ful“ll their goal of spending that 2 percent of their gross domestic products on defense by 2024. During his presidential campaign, he suggested he might only come to the defense of NATO nations that ful“lled their obligation. And a year ago, during his “rst visit to its Belgium headquarters, Trump initially declined to explicitly support the organizations defense agreement. Trump, who landed in Belgium during the middle of the soccer-mad nations World Cup semi“nals match, will later head to London, where Prime Minister Theresa Mays government is in turmoil over her plans for exiting the European Union. European Council President Donald Tusk said on Tuesday in a message to Trump that it is always worth knowing who is your strategic Trump in EU: Says Putin easiest of his meetingsBy JILL COLVIN and JONATHAN LEMIREASSOCIATED PRESS WASHINGTON „ The proportion of American workers that quit their jobs in May reached the highest level in 17 years, a sign that more people are con“dent they can “nd a new job, likely at higher pay. Businesses also advertised fewer jobs in May than the previous month, but the tally of open positions outnumbered the ranks of the unemployed for only the second time in the past two decades, the Labor Department said Tuesday. The “gures re”ect a strong job market driven by optimistic employers seeking to expand their workforces. Last weeks jobs report showed that businesses hired workers at a healthy pace and the unemployment rate remained very low, at 4 percent. The percentage of workers quitting their jobs reached 2.4 percent in May, the highest level since April 2001. More quits are a sign of a strong job market because workers typically leave jobs for a new one that pays more. Workers who switch jobs see larger raises than those who stay in the same position, government data shows. There were 6.64 million available jobs in May, down 3 percent from Aprils “gure of 6.84 million, which was the most in the nearly two decades that records have been kept. At the same time, there were just 6 million unemployed people in May. Nick Bunker, an economist at the job-listing website Indeed, calculates that there are now just 0.91 unemployed workers for each available job, also the lowest on record. The need to compete for such a small pool of workers should force companies to raise pay American workers willingness to quit hits 17-year highBy CHRISTOPHER RUGABERAP ECONOMICS WRITER WASHINGTON „ Conservative Supreme Court nominee Brett Kavanaugh plunged into his con“rmation battle Tuesday, meeting face-toface with Senate leaders in what promises to be an intense debate over abortion rights, presidential power and other legal disputes that could reshape the court and roil this falls elections. Kavanaugh is a favorite of the GOP legal establishment, and his arrival as President Donald Trumps nominee was greeted on Capitol Hill with praise from Republicans and skepticism from Democrats. There were also pledges of open minds by key senators whose votes will most likely determine the outcome. Majority Leader Mitch McConnell of Kentucky called Kavanagh one of the most thoughtful juristsŽ in the country but warned of an onslaught of fear mongeringŽ from liberal groups trying to derail the nomination. He said it was clear that many Democrats didnt care who the nominee was at all. Whoever President Trump put up they were opposed to.Ž Chuck Schumer, the Senates Democratic leader, said his partys lawmakers did indeed care who the nominee was „ and what his views were on such thorny issues as abortion and Trump himself. Trump did exactly what he said he would do on the campaign trail „ nominate someone who will overturn womens reproductive rights,Ž the New York senator said. He also argued that the president chose the man he thought would best protect him from the investigation by special counsel Robert Mueller into Russian interference in the 2016 election. Kavanaugh has written about a need to free the executive branch from intrusive criminal investigations. Not only did Mr. Kavanaugh say that a president should not be subpoenaed, he said a president shouldnt be investigated,Ž Schumer said. The con“rmation marathon is expected to drag on for months, and no date has yet been set for hearings. GOP leaders, with a slim majority in the Senate, are anxious to have Kavanaugh in place Emotions high as Kavanaugh begins fight for confirmationBy LISA MASCAROAP CONGRESSIONAL CORRESPONDENT SAN DIEGO „ Lugging little backpacks, smiling immigrant children were scooped up into their parents arms Tuesday as the Trump administration scrambled to meet a court-ordered deadline to reunite dozens of youngsters forcibly separated from their families at the border. In Grand Rapids, Michigan, two boys and a girl who had been in temporary foster care were reunited with their Honduran fathers at a U.S. Immigration and Customs Enforcement center about three months after they were split up. The three fathers were just holding them and hugging them and telling them that everything was “ne and that they were never going to be separated again,Ž said immigration lawyer Abril Valdes. One of the fathers, Ever Reyes Mejia, walked out of the ICE center carrying his beaming son and the boys Teenage Mutant Ninja Turtles backpack. The boy was secured in a booster seat, and father and son were driven away. Lawyers said the fathers were too distraught to speak to the news media. The Justice Department said more than 50 children under age 5 could be back in the arms of their parents by the deadline at the end of the day. It was the largest single effort to date to undo the effects of President Donald Trumps zero-tolerance policy of separating families who try to slip across the Mexican border into the U.S. Authorities gave few details on where the reunions would be held, and many were expected to take place in private. In Grand Rapids, the children were absolutely thrilled to be with their parents again. Its all confusing to them why theres so many people here and why theres so many strangers here, but they know that theyre safe,Ž Valdes said outside the ICE of“ces. Government attorneys, meanwhile, told a federal judge in San Diego that the Trump administration would not meet the deadline for 20 other children under 5 because it needed more time to track down parents who have already been deported or released into the U.S. Asked about the missed deadline, the president said: Well, I have a solution. Tell people not to come to our country illegally. Thats the solution.Ž American Civil Liberties Union attorney Lee Gelernt, whose organization “led the lawsuit that forced the administrations hand, said he was both thrilled and disappointedŽ with the governments work on the deadline. Things have taken a real step forward,Ž Gelernt said. The administration faces a second, bigger deadline „ July 26 „ to reunite perhaps 2,000 or so older children who were also separated from their families at the border in the past few months. On Tuesday morning, staff members at a nonpro“t organization that has been housing many of the youngest children made sure every backpack was full and every child got a hug and a goodbye,Ž Southwest Key CEO Juan Reunited immigrant children scooped up into parents armsBy ELLIOT SPAGAT and MIKE HOUSEHOLDERASSOCIATED PRESSQUIT | 8 TRUMP | 8 EMOTIONS | 8 KAVANAUGHREUNITED | 8 AP PHOTOEver Reyes Mejia, of Honduras, carries his son to a vehicle after being reunited and released by United States Immigration and Customs Enforcement in Grand Rapids, Michigan, on Tuesday. Two boys and a girl who had been in temporary foster care in Grand Rapids were reunited with their Honduran fathers after they were separated at the U.S.-Mexico border about three months ago. Come in and meet GrantFREE Hearing Screening And Video Otoscopic Inspection of Ears. FREE 2nd opinion. Why Overpay? plus Free Cleaning of existing aids Our Prices Are Typically 35% Lower Than The Competition! BATTERIES Buy one 6 ct. pack ($3.50) And get one pack FREE. Limit 5 packs per customer. 100% Digital Widex Dream 110 $999/eachOrig: $1599/each GRANT STEVENS, HAS Hearing Aid Specialist (941) 249-9142 2 locations to serve you! 2866 Tamiami Trail Suite D Port Charlotte, Fl 33952 (941) 249-9142 5969 Cattleridge Blvd. Suite 100 Sarasota, Fl 34240 (941) 806-8622adno=50537882

PAGE 34

Page 2 www.yoursun.com The Sun / Wednesday, July 11, 2018 TODAY / TONIGHTAn afternoon thunderstorm A t-storm in spots earlyHIGH 92 LOW 7555% chance of rain 40% chance of rainPartly sunny, humid; a stray p.m. t-storm92 / 7640% chance of rain THURSDAY GULF WATER TEMPERATUREHumid with clouds and sun; a p.m. t-storm93 / 7560% chance of rain FRIDAYPartly sunny and humid; a p.m. t-storm93 / 7550% chance of rain SATURDAYSome sun, humid; a p.m. t-storm possible92 / 7630% chance of rain MONDAYMostly cloudy and humid92 / 7625% chance of rain SUNDAY 2 5 11 11 4 2 Trees Grass Weeds Moldsabsentlowmoderatehighvery high 050100150200300500 400-50 Good; 51-100 Moderate; 101-150 Unhealthy for sensitive groups; 151-200 Unhealthy; 201-300 Very Unhealthy; 301-500 HazardousSource : scgov.net 8 a.m. 10 a.m. Noon 2 p.m. 4 p.m. 6 p.m.The higher the AccuWeather.com UV Index’ number, the greater the need for eye and skin protection. 0-2 Low; 3-5 Moderate; 6-7 High; 8-10 Very High; 11+ Extreme.RealFeel Temperature is the exclusive AccuWeather. com composite of effective temperature based on eight weather factors.UV Index and RealFeel Temperature TodayPrecipitation (in inches)Precipitation (in inches)Precipitation (in inches)Temperatures Temperatures TemperaturesSource : National Allergy Bureau CONDITIONS TODAY AIR QUALITY INDEX POLLEN INDEX WEATHER HISTORY WEATHER TRIVIA’ PORT CHARLOTTE SEBRING VENICE86941021049994Air Quality Index readings as of TuesdayMain pollutant: ParticulatesPunta Gorda through 2 p.m. Tuesday Sebring through 2 p.m. Tuesday Venice through 2 p.m. Tuesday24 hours through 2 p.m. Tue. 0.00Ž Month to date 3.09Ž Normal month to date 2.93Ž Year to date 29.62Ž Normal year to date 23.89Ž Record 2.13Ž (1996) 24 hours through 2 p.m. Tue. 0.00Ž 24 hours through 2 p.m. Tue. 0.00Ž Month to date 5.85Ž Normal month to date 2.50Ž Year to date 19.94Ž Normal year to date 23.24Ž Record 2.13Ž (2012) High/Low 92/77 Normal High/Low 92/74 Record High 96 (2004) Record Low 70 (1977) High/Low 91/74 High/Low 90/77 Normal High/Low 90/74 Record High 95 (2004) Record Low 70 (1993)Pollen Index readings as of Tuesday MONTHLY RAINFALLMonth 2018 2017 Avg. Record/Year J an. 1.98 0.88 1.80 9.93/2016 Feb. 0.66 0.94 2.52 11.05/1983 Mar. 0.53 0.80 3.28 9.26/1970 Apr. 1.15 1.59 2.03 5.80/1994 May 15.98 2.74 2.50 15.98/2018 J un. 6.23 14.79 8.92 23.99/1974 J ul. 3.09 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 29.62 60.36 50.74 (since 1931) T otals are from a 24-hour period ending at 5 p.m. City Hi Lo W Hi Lo W FLORIDA CITIES Today Thu.Apalachicola 91 75 pc 91 77 pc Bradenton 91 76 t 91 78 t Clearwater 91 77 pc 91 78 t Coral Springs 91 76 pc 91 75 t Daytona Beach 91 72 pc 91 73 t Fort Lauderdale 90 79 pc 91 78 t Fort Myers 92 75 t 92 76 t Gainesville 95 73 pc 94 74 pc Jacksonville 94 72 pc 95 74 pc Key Largo 89 78 pc 89 77 t Key West 91 83 pc 90 83 pc Lakeland 92 74 pc 92 73 t Melbourne 91 76 pc 92 76 t Miami 89 76 pc 90 75 t Naples 91 77 t 92 78 t Ocala 92 70 pc 91 73 pc Okeechobee 89 72 t 91 73 t Orlando 91 74 pc 91 75 t Panama City 90 73 t 90 77 pc Pensacola 91 76 t 90 76 pc Pompano Beach 90 76 pc 91 75 t St. Augustine 90 73 pc 91 74 pc St. Petersburg 91 77 t 91 77 t Sarasota 90 73 t 91 76 t Tallahassee 95 72 t 94 73 pc Tampa 91 77 pc 92 79 t Vero Beach 90 73 pc 91 73 t West Palm Beach 89 76 pc 90 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 3:55a 7:23a 1:36p 10:00p Thu. 4:54a 8:07a 2:25p 10:50p Today 2:32a 5:39a 12:13p 8:16p Thu. 3:31a 6:23a 1:02p 9:06p Today 1:32a 4:06a 11:06a 6:59p Thu. 2:23a 4:56a 11:52a 7:47p Today 4:27a 7:52a 2:08p 10:29p Thu. 5:26a 8:36a 2:57p 11:19p Today 12:47a 4:18a 10:28a 6:55p Thu. 1:46a 5:02a 11:17a 7:45p SE 4-8 1-2 Light NE 5-10 0-1 LightFt. Myers 92/75 storms afternoon Punta Gorda 93/76 storms afternoon Sarasota 90/73 storms afternoon The Sun Rise Set The Moon Rise Set Minor Major Minor MajorThe solunar period schedule allows planning days so you will be fishing in good territory or hunting in good cover during those times. Major periods begin at the times shown and last for 1.5 to 2 hours. The minor periods are shorter. SUN AND MOON SOLUNAR TABLEForecasts and graphics provided by AccuWeather, Inc. 2018New Jul 12 First Jul 19 Full Jul 27 Last Aug 4 Today 5:06 a.m. 7:06 p.m. Thursday 6:07 a.m. 8:09 p.m. Today 6:42 a.m. 8:26 p.m. Thursday 6:42 a.m. 8:25 p.m. Today 4:26a 10:41a 4:57p 11:12p Thu. 5:24a 11:40a 5:56p ---Fri. 6:27a 12:12a 6:59p 1:15p CHRIS Monterrey 93/67 Chihuahua 90/65 Los Angeles 88/69 Washington 90/71 New York 86/68 Miami 89/76 Atlanta 93/73 Detroit 86/62 Houston 91/76 Kansas City 96/75 Chicago 88/68 Minneapolis 92/75 El Paso 91/73 Denver 97/64 Billings 84/60 San Francisco 80/61 Seattle 79/59 Toronto 80/61 Montreal 78/59 Winnipeg 88/63 Ottawa 80/56 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: 07/11/18 Today Thu. Today Thu. Today Thu. Today Thu.Albuquerque 91 68 t 87 68 t Anchorage 60 52 sh 65 52 c Atlanta 93 73 pc 92 74 t Baltimore 88 67 pc 86 67 s Billings 84 60 s 87 63 pc Birmingham 92 74 pc 92 74 t Boise 92 61 s 97 66 s Boston 78 65 pc 78 65 pc Buffalo 80 57 s 83 61 s Burlington, VT 78 54 s 80 57 s Charleston, WV 87 62 s 86 64 s Charlotte 96 70 pc 90 67 t Chicago 88 68 s 90 72 pc Cincinnati 87 65 s 86 67 s Cleveland 81 60 s 83 64 s Columbia, SC 99 76 pc 97 74 t Columbus, OH 84 59 s 85 62 s Concord, NH 82 51 s 81 53 pc Dallas 92 77 t 93 78 t Denver 97 64 pc 90 62 pc Des Moines 93 74 s 94 77 pc Detroit 86 62 s 84 66 s Duluth 75 64 pc 83 62 pc Fairbanks 65 50 sh 68 49 pc Fargo 92 65 t 84 61 s Hartford 84 59 pc 83 61 pc Helena 83 54 s 88 57 s Honolulu 88 75 pc 87 76 pc Houston 91 76 t 92 76 t Indianapolis 88 67 s 87 67 s Jackson, MS 90 73 t 93 73 t Kansas City 96 75 s 97 76 s Knoxville 91 70 t 90 68 pc Las Vegas 97 83 t 98 86 t Los Angeles 88 69 pc 86 68 pc Louisville 90 69 s 90 69 s Memphis 94 77 t 94 78 t Milwaukee 81 67 s 86 74 pc Minneapolis 92 75 pc 89 72 t Montgomery 96 75 pc 95 75 pc Nashville 93 70 t 93 70 s New Orleans 89 77 t 90 76 t New York City 86 68 pc 83 69 pc Norfolk, VA 89 71 pc 82 71 t Oklahoma City 92 71 pc 93 73 pc Omaha 96 78 s 96 77 pc Philadelphia 89 68 pc 84 68 pc Phoenix 98 84 pc 100 84 t Pittsburgh 82 58 s 82 60 s Portland, ME 78 57 pc 79 58 pc Portland, OR 87 64 s 95 64 s Providence 82 61 pc 81 62 pc Raleigh 94 70 pc 85 65 t Salt Lake City 93 71 pc 94 71 s St. Louis 94 72 s 94 74 s San Antonio 95 73 pc 96 72 pc San Diego 80 71 pc 80 72 pc San Francisco 80 61 pc 80 62 pc Seattle 79 59 s 84 60 s Washington, DC 90 71 pc 86 70 s Amsterdam 73 58 c 75 58 pc Baghdad 115 87 s 113 85 s Beijing 75 70 sh 81 73 r Berlin 70 55 t 70 59 r Buenos Aires 58 42 pc 60 45 pc Cairo 94 75 s 94 76 s Calgary 76 53 pc 82 55 s Cancun 88 75 pc 88 79 t Dublin 66 53 r 68 51 pc Edmonton 77 51 s 77 50 pc Halifax 68 60 c 74 57 c Kiev 80 63 t 84 64 t London 77 58 c 79 60 pc Madrid 92 65 s 93 67 s Mexico City 73 53 t 75 52 t Montreal 78 59 s 80 59 s Ottawa 80 56 pc 83 57 s Paris 77 58 c 79 63 pc Regina 73 56 pc 81 57 s Rio de Janeiro 70 61 pc 71 62 pc Rome 83 69 s 85 67 s St. Johns 74 58 c 71 52 r San Juan 88 79 s 86 78 s Sydney 64 48 s 65 45 pc Tokyo 89 77 c 88 78 t Toronto 80 61 pc 84 63 pc Vancouver 74 59 s 75 59 s Winnipeg 88 63 t 83 61 pcHigh ........................ 98 at Philip, SDLow ....................... 36 at Truckee, CA(For the 48 contiguous states yesterday)87Snow covered most of Mt. Washington, N.H., on July 11, 1888. Meanwhile, temperatures were above 110 degrees in Colorado. Q: Which is heated by the sun faster, land or water?A: Land Port Charlotte Tampa Bradenton Englewood Fort Myers Myakka City Punta Gorda Lehigh Acres Hull Arcadia Bartow Winter Haven Plant City Brandon St. Petersburg Wauchula Sebring Lake Wales Frostproof La Belle Felda Lake Placid Brighton Venus Longboat Key Placida Osprey Limestone Apollo Beach Venice Ft. Meade Sarasota Clearwater Boca Grande Cape Coral Sanibel Bonita Springs Shown is todays weather. Temperatures are todays highs and tonights lows. North Port 92/75 91/73 91/73 91/73 92/74 92/73 91/72 90/72 91/73 91/77 91/76 89/78 90/76 92/75 92/74 93/76 91/73 92/74 92/74 92/73 92/74 93/73 93/73 91/77 92/74 90/77 90/77 90/75 92/74 92/75 89/75 91/73 90/73 91/77 89/79 90/75 91/75 92/74 WORLD NEWS/WEATHER BEIJING „ Electric car producer Tesla will build its “rst factory outside the United States in Shanghai under an agreement signed Tuesday, becoming the “rst wholly foreign-owned automaker in China. Tesla Inc.s announcement comes amid mounting U.S.-Chinese tension over technology and follows Beijings April promise to end restrictions that required foreign automakers to work through local partners. Tesla said construction would begin in the near future, once of“cial permits are obtained. It said production would begin two to three years after that and eventually increase to 500,000 vehicles annually. No “nancial details were announced. A city government statement said the factory would be the biggest foreign investment to date in Shanghai, a base for joint ventures between General Motors Co. and Volkswagen AG and a state-owned automaker. The signing ceremony was attended by Tesla chairman Elon Musk, Mayor Ying Yong and other Chinese of“cials, according to the city government. China is the worlds biggest electric vehicle market but Tesla and other producers including GM and Nissan Motor Co. had been reluctant to transfer manufacturing to this country due to the requirement to share technology with Chinese partners that might become rivals. Tesla began selling cars in China in 2014, shipping them from its California factory, which added a 15 percent import duty to the price. Despite that, China quickly became its No. 2 market after the United States. Tesla is deeply committed to the Chinese market,Ž the company said in a statement. Tesla is among companies hit by additional 25 percent import duties imposed by Beijing in retaliation for a tariff hike by U.S. President Trump in a dispute over technology policy. The tariffs may have accelerated their plans for sure, but longer term they need a presence in the largest auto market globally,Ž said Cowen analyst Jeffrey Osborne.Tesla announces deal for Shanghai factoryBy JOE McDONALDAP BUSINESS WRITERABU DHABI, United Arab Emirates „ U.S. Secretary of State Mike Pompeo on Tuesday accused Iran of using its embassies to plot terrorist attacks in Europe and warned Tehran that its actions have a real high costŽ after it threatened to disrupt Mideast oil supplies. Pompeos comments came during a short trip to the United Arab Emirates, a staunch U.S. ally, and as senior U.S. of“cials were wrapping up three days of talks in neighboring Saudi Arabia on countering threats from Iran and starving it of oil revenue. Just this past week there were Iranians arrested in Europe who were preparing to conduct a terror plot in Paris, France,Ž Pompeo said in an interview with Sky News Arabia. The U.S. team at the talks in Saudi Arabia, led by State Department policy planning director Brian Hook, made a point of focusing on the arrest earlier this month of an Iranian diplomat posted to Vienna who was allegedly involved in the plot to bomb an Iranian opposition group rally in France on June 30, according to a senior U.S. of“cial. Iran denies involvement and contends the allegations against its diplomat are intended to damage its relations with the European Union.Pompeo accuses Iran of using embassies for terror plotsBy MATTHEW LEE and JON GAMBRELLASSOCIATED PRESS adno=50538228 VALID THROUGH JULY 31, 2018 VALID THROUGH JULY 31, 2018

PAGE 35

The Sun /Wednesday, July 11, 2018 www.yoursun.com Page 3 NATIONAL NEWSSALEM, Ore. „ Two imprisoned ranchers who were convicted in 2012 of intentionally setting “res on public land in Oregon will be freed after President Donald Trump pardoned them on Tuesday. The move by Trump raised concerns that others would be encouraged to actively oppose federal control of public land. The imprisonment of Dwight and Steven Hammond prompted the armed occupation of Malheur National Wildlife Refuge in Oregon in 2016, led by two sons of Nevada rancher Cliven Bundy. Jamie Rappaport Clark, president of the group Defenders of Wildlife, noted that the Hammonds were convicted of arson, a serious crime. Whatever prompted President Trump to pardon them, we hope that it is not seen as an encouragement to those who might use violence to seize federal property and threaten federal employees in the West,Ž Clark said. The dozens of armed people who occupied the refuge near the Hammond ranch for 41 days said the Hammonds were victims of federal overreach. They changed the refuges name to the Harney County Resource Center, re”ecting their belief that the federal government has only a limited right to own property within a state. Bundy and his sons Ammon and Ryan faced trial themselves after an armed standoff at their Nevada ranch in 2014 that was sparked by land-grazing fees. A federal judge in January dismissed the charges against them. Cliven Bundy said he was glad Trump pardoned the Hammonds. Finally, an elected of“cial did something,Ž Bundy said. He cant give them back their life. Theyre going to go back to ranching and put their lives together the best they can.Ž The Hammonds were being held at a federal detention center south of Los Angeles. It wasnt immediately clear when theyd be released.Trump pardon of Oregon ranchers sparks concern, jubilationBy ANDREW SELSKY and JILL COLVINASSOCIATED PRESS AP FILE PHOTOIn this Jan. 2, 2016, photo, rancher Dwight Hammond Jr. greets protesters outside his home in Burns, Oregon. WASHINGTON „ A Senate panel voted Tuesday to approve President Donald Trumps nominee to lead Veterans Affairs, a department beset by political infighting and turmoil over providing health care. The Senate Veterans Affairs Committee agreed on voice vote to back Robert Wilkie, currently serving as a Pentagon undersecretary. Independent Sen. Bernie Sanders of Vermont cast a noŽ vote. Wilkie has pledged to shake up complacencyŽ at the VA, which has struggled with long waits in providing medical treatment to millions of veterans. Under repeated questioning by Democrats during his confirmation hearing last month, the Air Force and Navy veteran insisted he would not seek to privatize the governments second-largest agency. Trump promised during the 2016 campaign to steer more patients to the private sector, calling the VA the most corrupt.Ž The White House applauded the committee vote and urged the full Senate to act quickly in confirming Wilkie. It said Trump was confident that Mr. Wilkie will continue the administrations important work on behalf of the veterans community.Ž Sanders has previously cited concern that Wilkie might not be committed to bolstering care at core VA medical centers. Major veterans groups see the centers as best-suited to veterans specialized needs, such as treatment for post-traumatic stress and traumatic brain injury. Wilkies nomination now goes to the full Senate. A vote could come as early as next week. If confirmed, Wilkie will be charged with carrying out a newly signed law by Trump to ease access to private health care providers. That law gives the VA secretary wide authority to decide when veterans can bypass the VA, based on whether they receive qualityŽ care. Republican Sen. Johnny Isakson of Georgia, the chairman of the committee, praised Wilkie and said he will bring stability and leadershipŽ to the VA. He will prove indispensable in helping transform the VA,Ž Isakson said. Trump selected Wilkie for the post in May after firing former VA Secretary David Shulkin amid ethics charges and internal rebellion at the department over the role of private care for veterans. Trumps first replacement choice, White House doctor Ronny Jackson, withdrew after allegations of workplace misconduct surfaced. Trump has since sought to pin blame for Jacksons failed bid on Montana Sen. Jon Tester, the top Democrat on the panel, who revealed the allegations made against Jackson. Wilkie, 55, served as acting VA secretary after Shulkins firing in March, before returning to his role as Pentagon undersecretary, a post to which he was confirmed unanimously by the Senate last November.Senate panel OKs Trumps pick to lead troubled VABy HOPE YENASSOCIATED PRESS AP PHOTOVeterans Aairs Secretary nominee Robert Wilkie testies during a Senate Veterans Aairs Committee nominations hearing on Capitol Hill in Washington, on June 27.NEW YORK „ U.S. stocks shook off some midday doldrums and rose for the fourth day in a row Tuesday as strong results from Pepsi helped household goods companies. The market is at its highest level since early February. Shares of most kinds of large companies “nished higher, with food and consumer products makers, energy companies and utilities making some of the biggest gains. Pepsi staged its biggest rally in almost nine years after a solid second-quarter report. The S&P 500 is the highest its been since Feb. 1 and has climbed seven times in the last eight days even though the U.S. and China are now in open con”ict over trade. Wall Street has focused instead on last weeks strong jobs report for June as well as company earnings reports. Invesco Chief Global Market Strategist Kristina Hooper said investors are taking a risk by overlooking how damaging the trade war might get. This is all about pushing aside that which is messy and dif“cult to calculate,Ž she said. Its far easier to ignore it.Ž The S&P 500 index added 9.67 points, or 0.3 percent, to 2,793.84. The Dow Jones Industrial Average rose 143.07 points, or 0.6 percent, to 24,919.66. The Nasdaq composite picked up 3 points to 7,759.20. The Russell 2000 index of smaller-company stocks lost 8.99 points, or 0.5 percent, to 1,695.62 after big gains over the last “ve days. Slightly more stocks rose than fell on the New York Stock Exchange. Major U.S. banks including JPMorgan Chase and Citigroup will announce their results Friday morning, and most of the companies in the S&P 500 will report their results in the weeks after that. Pepsis beverage sales are still struggling as the company tries to adjust to Americans changing drinking habits. The maker of Gatorade, Mountain Dew and Tropicana said sales in North America fell, but its earnings were better than expected and analysts were pleased with its results in other markets. The stock rose 4.8 percent to $112.89. Investors are looking forward to another round of strong pro“t growth thanks to the growing U.S. economy and the corporate tax cut that took effect at the end of 2017. Hooper, of Invesco, said that could help stocks over the next few weeks, but said the market might struggle after that. She said the taxes the U.S. placed on imported washing machines in January have clearly hurt sales, and there are signs the newer tariffs are affecting business spending.Stocks climb again as Pepsi leads household goods rallyBy MARLEY JAYAP MARKETS WRITER MORE HEADLINE NEWS FROM AROUND THE NATIONTemple business school dean forced out over falsified dataPHILADELPHIA (AP) „ The dean of Temple Universitys business school has been forced out over falsi“ed data submitted to rankings organizations about its online masters program. Temple President Richard Englert said in an email to the university community that Moshe Porat was asked to resign on Monday. Porat refused, but the university said he no longer heads the school. He still retains a teaching appointment. In January, the Fox School of Business reported that Temple had submitted inaccurate data to U.S. News & World Report. As a result, the publication removed the schools No. 1 online MBA program ranking for 2018. The university retained a law “rm to review the business schools data reporting processes. The “rm found the school reported inaccurate data to the U.S. News for multiple years. The Fox School, under the leadership of Dean Moshe Porat, knowingly provided false information to at least one rankings organization about the online MBA,Ž Englert said in the email. In addition to the misreporting of the number of students who took the Graduate Management Admission Test from 2015 to 2018, the average undergraduate GPA was overstated, and there were inaccuracies in the number of offers of admission as well as in the degree of student indebtedness, he said.Flynn eager for sentencing in lying case, attorney saysWASHINGTON (AP) „ An attorney for Michael Flynn said Tuesday that the former national security adviser is eagerŽ to proceed to sentencing and put his criminal case behind him. Attorney Robert Kelner made the comments during a court hearing Tuesday before U.S. District Judge Emmet Sullivan. It was the “rst time Flynn had appeared in court since his guilty plea last year to lying to the FBI about his contacts with Russian of“cials during the presidential transition and his Turkish lobbying work. Kelner said Flynn wants to put this chapterŽ behind him, but special counsel Robert Muellers team has requested additional delay while the retired U.S. Army general continues to cooperate with the investigation into Russian election interference and whether President Donald Trump obstructed justice. Sullivan said he was amenable to delaying sentencing until prosecutors had signaled they were ready but wanted to hold off on having the probation of“ce prepare a pre-sentencing report until a date was set. The two sides will give the judge another update by Aug. 24, when he said he would consider setting a sentencing date for 60 days later in late October.Judge: Experts can testify that Roundup linked to cancerSAN FRANCISCO (AP) „ Evidence that Roundup weed killer can cause cancer seems weak,Ž but experts can still make that claim at trial, a U.S. judge ruled Tuesday. The decision by U.S. District Judge Vince Chhabria in San Francisco allows hundreds of lawsuits against Roundups manufacturer, Monsanto, to move forward. The lawsuits by cancer victims and their families say the agrochemical giant long knew about Roundups cancer risk but failed to warn them. Many government regulators have rejected a link between cancer and the active ingredient in Roundup „ glyphosate. Monsanto has vehemently denied such a connection, saying hundreds of studies have established that glyphosate is safe. Chhabria said the evidence, viewed in its totality, seems too equivocal to support any “rm conclusion that glyphosate causesŽ non-Hodgkins lymphoma. Still, the judge said he would not go as far as saying that three experts presented by attorneys for the cancer victims and their families presented junk scienceŽ that should be excluded from trial.Hard Rock, Bet365 plan sports betting in New JerseyATLANTIC CITY, N.J. (AP) „ Hard Rock has signed a deal with a British online gambling company to offer sports betting as soon as the arrangement is approved by New Jersey gambling regulators. The global hospitality and gambling company owned by Floridas Seminole Indian tribe has signed a deal with Bet365 to offer sports betting at its new casino on the Atlantic City Boardwalk. Neither company has announced the deal, but its existence was revealed in correspondence from the state Division of Gaming Enforcement. According to a June 25 letter from division Director David Rebuck, made public on Monday, Hard Rock and Bet365 signed a deal on June 19 to offer sports betting. Rebuck approved only part of the agreement „ a section called Article 3 „ and has yet to act on the full request. The division has not yet responded to a request made Monday by The Associated Press to make the document public; it typically gives companies 24 hours to ask that portions of their “lings be blacked out before being released. The agency then assesses those requests and releases what it determines can be made public under state law.Restaurant closed after 39 cases of suspected salmonellaNORTH READING, Mass. (AP) „ A Massachusetts restaurant has been shut down until further notice after nearly 40 people reported getting sick during a suspected salmonella outbreak. The North Reading Board of Health says the state Public Health Department received complaints from 39 people who said they got sick at Kittys last month. The state con“rmed nine cases of salmonella and 30 suspected cases. The source of the outbreak was traced to the antipasto salad and possibly the house salad dressing. The restaurant was closed July 5 and allowed to reopen Friday after sanitization. Health of“cials say Kittys was closed again Monday because an inspection found additional food safety and sanitation concerns, and because some employees returned to work before being cleared by the state.FBI agent charged in shooting while dancing gets gun backDENVER (AP) „ An FBI agent accused of accidentally dropping and “ring his gun while dancing at a Denver nightspot, hitting a bystander in the leg, can carry his work weapon again as he considers a possible plea deal. A judge allowed the change to Chase Bishops conditions for release from jail during a short court hearing Tuesday. Bishops lawyer, David Goddard, told Judge Fran Simonet that the FBI strongly encourages its agents to carry the service weapons when they are not working. Prosecutors did not object, so Simonet said Bishop could be armed both on and off duty. Bishop will still not be allowed to drink or use drugs while his case is pending. The hearing was scheduled for prosecutors to lay out the evidence against Bishop, but that was delayed after Goddard said prosecutors had offered a plea deal and Bishop needed time to consider it. He did not provide any details.

PAGE 36

Page 4 www.yoursun.com The Sun / Wednesday, July 11, 2018 cc ContlRescs 63.98 -.10 19 CooperTire 26.60 -.95 dd Corindus n 1.13 -.04 dd CorMedix .28 +.03 dd CorOnDem 50.21 +.43 dd Corning 28.95 -.05 15 CorpOffP 29.87 +.02 ... Cosan Ltd 7.75 -.08 30 Costco 211.70 +.76 ... Coty 14.44 +.33 15 CousPrp 9.68 -.02 17 CrackerB 158.29 +.23 43 CrescPtE g 7.79 +.28 dd CrestEq rs 32.30 -.05 dd Crocs 16.59 -.17 ... CronosGp n 6.98 +.03 cc CrwnCstle 110.60 +.99 18 Cr ownHold 46.62 +.74 30 CubeSmart 32.33 -.06 38 Cummins 137.19 +2.04 cc CybrOpt 19.30 -.50 28 CypSemi 16.78 +.51 D-E-F 32 DCT IndlTr 66.83 +.06 9 DDR Corp rs 14.47 -.03 q DNP Selct 10.97 +.14 16 DR Horton 41.53 -.29 19 DTE 104.00 +.85 ... DXC Tch n 84.99 +.77 17 DanaInc 21.45 +.37 25 Danaher 100.16 +.66 23 Darden 109.80 -.63 14 DeanFoods 10.80 +.05 29 Deere 144.55 +.13 35 Delek 48.66 -1.85 dd DellTch n 94.37 +.74 11 DeltaAir 50.60 +.09 dd DenburyR 5.31 +.10 dd Dentsply 45.54 -.27 dd Depomed 8.20 -.14 dd Dermira 10.99 +.57 ... DeutschBk 11.43 -.11 29 DevonE 45.61 +.31 ... Diageo 147.17 +1.61 34 DiamOffsh 20.91 +.21 26 DiambkEn 133.96 -2.71 dd DianaShip 4.82 -.14 12 DicksSptg 34.70 +.29 15 Diebold 13.10 +.10 49 DigiIntl 13.80 ... 55 DigitalRlt 115.83 +1.35 10 Dillards 87.82 -1.37 13 Discover 71.58 -.44 14 DiscIncA 28.40 +.10 13 DiscIncC 26.22 +.08 17 DishNetw h 34.93 -.78 15 Disney 106.03 +.01 ... DocuS ign n 52.37 -2.98 17 DollarGen 100.01 +1.62 12 DollarTree 85.83 +1.16 14 DomEngy 69.08 +1.00 46 Dominos 272.39 -5.88 18 Domtar g 48.24 +.08 24 Donaldson 46.00 +.15 6 DonlleyRR rs 5.65 -.10 22 DowDuPnt 67.81 +1.06 q DryStrt 7.63 ... ... DropCar rs 1.37 +.06 ... Dropbox n 31.28 -.50 q DufPUC 8.61 +.03 17 DukeEngy 79.52 +.88 23 DukeRlty 28.93 +.02 24 E-Trade 60.96 -.93 25 eBay s 37.04 -.87 dd EOG Rescs 126.97 +.84 dd EP Energy 3.20 +.18 dd EQT Corp 56.40 -.49 18 Eaton 78.31 +.51 q EV EEq2 17.36 +.11 q EVTxMGlo 9.52 +.02 27 EclipseRs 1.89 +.11 30 Ecolab 142.91 +.86 15 EdisonInt 64.99 +.52 49 EdwLfSci s 147.05 +.06 dd eGain 14.33 -1.23 11 EldorGld g 1.05 +.02 56 EldorRsts 43.05 +.45 32 ElectArts 144.19 -.45 83 EliLilly 88.05 +.18 74 EllieMae 105.17 -.74 17 ElmiraSB 20.40 -.10 dd EmergeES 7.42 -.11 2 7 EmersonEl 70.99 +.15 13 EnbrdgEPt 10.89 +.09 ... Enbridge 35.79 +.32 22 EnCana g 13.19 +.19 52 EndvSilv g 3.13 -.18 dd Endo Intl 10.88 -.34 21 EgyTrEq s 17.64 +.02 18 EngyTrfPt 19.05 -.10 17 Enerpls g 13.40 +.38 14 EnLinkLLC 15.75 -.65 15 Ennis Inc 20.20 -.60 dd Enphase 7.48 +.08 dd ENSCO 7.89 +.44 10 Entercom 8.10 +.25 35 Entergy 80.93 +.78 21 EntProdPt 28.12 +.20 dd EnvisnHl n 44.60 +.40 32 Eq tyRsd 64.87 +.32 dd Esperion 41.55 -2.31 49 EsteeLdr 144.60 +1.96 24 Evergy 55.00 +.23 19 EversrceE 58.72 +.26 ... EvineLive 1.34 +.01 dd ExactSci h 62.39 +.23 dd ExantasCap 10.15 +.02 26 Exelixis 21.35 +.24 12 Exelon 42.17 +.32 58 Expedia h 127.26 +.25 30 Express 9.33 -.34 10 ExpScripts 80.56 +.93 45 ExtendStay 21.55 -.01 ... ExtrOilGs n 15.30 +.23 dd ExtrmNet 8.66 +.05 18 ExxonMbl 83.66 +.76 14 FNBCp PA 13.61 -.18 38 Facebook 203.54 -1.20 24 Fastenal 49.53 -.09 11 FedExCp 235.66 +.72 20 FedNatHld 22.46 -.39 22 FedRlty 126.28 -.24 ... Ferrari n 137.70 +1.32 dd Ferrellgs 3.41 +.06 ... FiatChrys 20.26 +.03 15 FidlNatFn 38.34 +.05 q9 FidusInvst 14.48 -.05 9 FifthThird 29.70 -.26 dd FireEye 16.76 +.29 27 FstBcpPR 7.97 -.03 12 FstData n 22.17 +.06 15 FstHorizon 17.94 -.27 dd FMajSilv g 8.01 -. 18 34 FstSolar 55.22 +.39 7 FirstEngy 35.39 +.07 36 Fiserv s 75.96 +.14 dd Fitbit n 6.93 -.12 q FlrtyTotR 19.38 +.03 15 Flex Ltd 14.67 -.01 22 FlowrsFds 20.47 -.11 37 Fluor 49.76 +.07 21 FootLockr 53.02 -.44 6 FordM 11.25 +.05 18 ForestCA 23.00 +.02 37 FormFac 14.10 -.65 19 FBHmSec 55.19 -.03 11 FrankRes 32.49 +.16 12 FrptMcM 18.11 ... ... Frontr rs 5.38 -.04 17 FultonFncl 16.90 -.20 G-H-I 31 GGP Inc 20.98 +.09 dd GW Pharm 145.32 -.21 q GabDvInc 23.30 +.13 q GabMultT 9.09 +.10 q GabUtil 5.94 +.03 dd GameStop 14.86 -.61 20 Gam&Lsr n 35.91 +.03 15 Gap 31.01 +.43 20 Garmin 63.30 +.91 q GAInv 35.09 +.22 20 GenDynam 192.80 +1.26 dd GenElec 14.17 +.22 10 GenMills 44.69 +.38 dd GenMotors 40.09 +.34 56 GenesisEn 22.93 -.11 16 Gentex 23.89 +.16 21 GenuPrt 93.42 +.68 3 Genworth 4.61 -.06 dd Ge ronCp 3.60 -.15 ... Gevo rs 4.26 -.46 9 GileadSci 76.75 +.11 ... GlaxoSKln 41.43 +.43 dd GblBldT n 40.60 -2.85 dd Globalstar .47 +.00 43 GlobusMed 51.28 -.58 cc GoDaddy n 74.79 +.07 19 Goldcrp g 13.86 +.01 22 GoldmanS 226.85 -1.14 8 Goodyear 23.84 -.28 dd GoPro 6.75 -.12 27 GovPrpIT 16.54 -.05 22 vjGrace 74.94 +.20 ... GrmPrTr rs 27.35 -.01 dd GranTrra g 3.57 +.12 16 GraphPkg 14.96 +.24 17 Greif A 5 3.88 -.10 ... Griffin 43.40 -1.00 ... Groupon 4.79 -.04 ... GuangRy 26.32 -.17 6 GulfportE 12.71 -.51 12 H&E Eqp 39.09 -.13 14 HCP Inc 26.01 +.08 13 HD Supply 44.01 +.06 9 HP Inc 23.87 +.50 dd HRG Grp 13.83 -.17 ... HSBC 47.45 -.40 ... HainCels lf 30.96 +.13 ... HalconRs n 4.17 -.09 dd Hallibrtn 46.26 +.43 11 Hanesbds s 22.23 -.23 67 HanoverIns 123.71 +.06 14 HarleyD 43.69 +.30 dd Harmonic 4.35 +.05 26 HarrisCorp 146.44 +.49 58 Harsco 22.55 +.05 18 HartfdFn 53.24 -.05 24 HawaiiEl 34.97 +.04 ... HlthCSvc 44.10 +.07 51 HlthcreTr 26.72 -.13 dd HeclaM 3.63 -.04 ... HeliMAn h .19 +.00 16 Hersha rs 22.31 +.03 20 Hershey 93.81 -.11 ... HertzGl 15.45 -1.66 dd Hess 69.60 +.39 12 HP Ent n 15.50 +.27 14 Hi-Crush 12.20 -.40 12 HilltopH 22.41 -.57 ... HilGrVa n 35.47 -.12 41 Hilton 81.28 +.34 52 HimaxTch 7.50 ... 17 HollyFront 68.95 -1.05 26 HomeDp 197.61 +1.53 ... Honda 29.61 +.16 66 HonwllIntl 148.04 +.62 23 Hormel s 37.33 +.18 11 HospPT 28.98 +.20 18 HostHotls 21.37 +.03 ... HstnAEn .26 +.01 ... HuanPwr 27.72 -.18 22 Hubbell 113.51 +2.37 26 Humana 312.43 -.64 16 HuntBncsh 14.98 -.23 21 HuntgtnIng 223.50 +.61 11 Huntsmn 30.41 -.03 ... Huya n 32.09 -1.60 cc IAMGld g 6.04 +.06 70 IdexxLab s 234. 10 +4.59 30 IHS Mark 52.45 -.03 ... ING 14.79 -.08 ... IQIYI n 31.17 -.65 q iShSelDiv 99.51 +.50 q iShNsdBio s116.61 -.20 q iShCorHiDv 86.85 +.87 q iShUSPfd 37.99 +.02 1 IconixBrnd .71 -.01 23 Idacorp 91.99 +.76 30 ITW 144.06 +.36 dd ImunoGn 11.04 -.05 dd Imunmd 24.81 +.37 dd Incyte 70.18 -1.44 20 IndBkMI 26.00 -.55 21 IngerRd 91.45 -.26 15 Ingredion 113.20 +1.46 20 Intel 52.16 +.30 ... Intelsat 18.28 + .11 dd InterceptP 96.05 +1.87 17 IntcntlExc s 74.44 -.14 10 IBM 144.71 +.32 ... IntlGmeT n 23.94 +.43 18 IntPap 53.47 +.42 16 Interpublic 23.51 +.42 dd Intersectns 1.62 -.08 76 IntSurg s 502.11 +2.69 11 Invesco 27.23 +.19 ... InvitHm n 23.14 -.03 cc IonisPhm 44.95 -.25 32 IronMtn 36.46 -.04 dd IsoRay .68 -.39 J-K-L 15 JPMorgCh 106.62 -.66 20 Jabil 29.05 +.23 26 JacobsEng 66.51 +.51 dd JkksPac 2.90 -.25 11 JetBlue 19.50 -.14 17 JohnJn 127.38 +1.33 24 JohnContl n 34.87 -.09 15 JnprNtwk 28.30 -.14 20 KAR Auct 58.54 +.84 25 KB Home 27.55 +.07 11 KKR 24.85 ... 14 KLA Tnc 106.06 +.10 20 KC Southn 108.50 +.08 17 Kellogg 70.64 +.17 6 Kemet 28.51 +.66 dd KeryxBio 4.04 +.03 14 Keycorp 20.12 -.17 45 Keysight 60.42 +.28 21 KimbClk 104.76 -.39 17 Kimco 16.72 -.05 25 KindMorg 18.22 +.12 30 Kinross g 3.89 +.01 24 KnSwftT rs 38.75 -.10 14 Kohls 71.22 +.16 dd KosmosEn 8.77 -.13 18 KraftHnz n 64.00 +.03 dd KratosDef 12.23 +.30 11 Kroger s 28.77 +.02 55 Kulicke 25.92 +.67 12 L Brands 37.81 +.40 19 L-3 Tch 197.30 +.97 19 LKQ Corp 33.19 +.10 18 LTC Prp 42.67 -.32 17 LamResrch 176.40 -.62 26 LambWst n 70.28 -.10 25 L andstar 112.20 -1.65 4 LaredoPet 10.15 +.16 21 LVSands 73.63 +.31 19 LaSalleH 34.84 +.06 21 LeggPlat 45.68 -.03 cc LendingClb 4.46 +.02 14 LennarA 54.35 -.28 q LbtyASE 6.62 +.08 ... LibtyGlobC 28.41 -.10 ... LibMCFor 39.08 +.40 16 LibtProp 44.45 +.15 25 LincElec 90.14 +.53 9 LincNat 64.71 -.64 37 LockhdM 308.83 +2.35 15 LaPac 28.14 -.16 22 Lowes 99.01 +2.05 9 LyonBas A 110.19 -.34 M-N-0 19 M&T Bk 171.90 -.70 dd MBIA 9.49 +.02 11 MDC 31.30 -.31 24 MDU Res 28.93 +.09 dd MER Tel rs 2.73 +1.62 9 MGIC Inv 11.13 -.21 9 MGM Rsts 29.93 +.47 16 MSC Ind 84.64 -.50 q MVC Cap 9.37 +.12 8 Macquarie 44.91 +.38 11 Macys 36.72 +.26 11 Magna g s 61.10 +.94 ... MagneG rs .33 ... ... Mallinckdt 20.98 +.21 dd MannKd rs 1.70 -.04 ... Manulife g 18.19 +.12 dd MarathnO 21.98 +.07 10 MarathPt s 71.87 +.05 34 MAR 130.73 +.57 24 MarshM 85.18 -.29 21 MartinMid 13.65 ... 21 MarvellTch 22.66 +.65 20 Masco 38.58 -.15 47 MasterCrd 201.52 +.59 25 MatadorRs 32.99 +.47 40 Match n 38.40 -1.42 cc Mattel 17.38 -.24 25 MaximIntg 61.32 +.66 dd McClatch rs 9.72 -.03 17 McCorm 117.92 -1.76 24 McDnlds 160.62 +.68 11 McKesson 138.52 +.25 16 MedProp 14.38 +.03 dd MediCo 38.67 -.66 5 MedleyCap 3.44 +.01 35 Medtrnic 87.3 9 +.26 dd MeetGrp 4.17 -.23 23 Merck 62.30 +.28 40 MercGn 44.67 -.09 13 Meredith 55.50 +.05 7 Meritor 22.34 -.12 10 MetLife 44.91 -.56 20 MKors 67.31 -.08 11 Michaels 20.51 -.16 97 Microchp 94.60 +1.22 6 MicronT 55.74 +1.43 59 Microsoft 102.12 +.27 dd Microvisn 1.07 -.02 20 Middleby 103.74 +.14 29 MdsxWatr 43.06 +.31 q MHowHiInc 12.31 -.03 14 MiMedx 3.23 -.11 ... MitsuUFJ 5.71 -.04 11 MolsCoorB 68.3 9 -1.43 22 Mondelez 42.08 -.09 41 MonstrBv s 59.57 +.85 20 Moog A 78.34 -.03 12 MorgStan 48.10 -.31 39 Mosaic 28.93 +.57 22 MotrlaSolu 118.64 +.34 dd MurphO 34.21 +.24 8 Mylan NV 36.67 -.44 28 NCR Corp 31.65 +.30 50 NRG Egy 30.97 +.40 24 NRG Yld C 17.55 +.10 40 NXP Semi 110.36 +2.99 dd Nabors 6.72 +.11 17 NatFuGas 55.51 +.92 ... NatGrid 57.20 -.13 17 NtHlthInv 74.87 -.06 dd NOilVarco 45.33 +.33 17 N atPresto 121.55 -1.05 7 Navient 13.87 +.38 dd NektarTh 47.12 -.43 75 Neogen s 83.55 -.63 dd Neovasc g .04 -.00 30 NetApp 79.24 -.15 cc Netflix s 415.63 -3.34 dd NevroCorp 64.04-11.43 78 NewConcEn 3.88 +.57 dd NwGold g 2.14 +.06 15 NJ Rscs s 46.90 +.65 33 NewMedia 18.96 +.16 46 NewOriEd 95.23 -1.09 6 NewResid 18.19 -.01 13 NY CmtyB 11.55 -.12 9 NYMtgTr 6.10 -.03 cc NY Times 26.65 +.39 6 NewellRub 27.64 .20 15 NewfldExp 30.77 ... 29 NewmtM 37.91 +.12 dd NewsCpA 15.77 +.27 12 NextEraEn 167.44 +2.12 33 NiSource s 26.24 +.18 18 Nielsen plc 31.55 -.33 67 NikeB s 77.57 +.29 dd NobleCorp 6.70 +.26 38 NobleEngy 37.23 +.41 ... NokiaCp 5.95 +.10 dd NordicAm 2.73 -.02 20 Nordstrm 52.09 -1.43 24 NorflkSo 158.71 +1.57 46 NthnO&G 3.66 +.15 33 NorthropG 315.12 +1.42 19 NwstBcsh 17.89 -.14 dd NwstNG 64.50 +.45 15 NorwCruis 47.60 -.17 15 Novartis 77.29 -.21 dd Novavax 1.39 +.01 ... NovoNord 49.50 +.84 37 NuSkin 78.71 -.29 dd NuanceCm 14.90 -.01 16 Nucor 64.73 +.56 ... Nutanix n 53.65 +.51 ... Nutrien n 54.34 +.71 q NuvDivA 13.27 +.02 q Nv AMT-Fr 15.44 ... q NvPfdInco 9.46 +.01 q NuvEqtP 14.26 +.07 48 Nvidia 253.25 +4.00 dd NxStageMd 27.81 -.37 18 OGE Engy 34.77 +.43 dd OaktrSpL 4.72 +.01 11 OaktStInco 8.33 -.13 dd OasisPet 13.27 -.07 ... Obsidian g 1.16 +.04 cc OcciPet 85.70 +.45 18 OceanFst 30.32 -.45 14 Oclaro 9.04 +.11 6 OfficeDpt 2.78 -.04 25 OldNBcp 18.95 -.35 18 OldRepub 20.33 +.18 9 Olin 30.24 +.26 11 OmegaHlt 31.54 -.08 12 OnSmcnd 23.88 +.55 ... OncoCyte n 3.45 +.40 52 ONEOK 71.22 -.09 dd OpkoHlth 5.79 +.27 53 Oracle 46.99 +.26 21 Orbotch 62.71 +.03 dd Organovo 1.41 +.02 78 Orthofix 58.27 -.11 16 Osh koshCp 72.42 -1.04 24 OtterTail 48.25 +.40 11 OwensMin 17.44 +.17 20 OwensCorn 64.22 -.49 P-Q-R 13 PBF Engy 43.49 -.25 7 PG&E Cp 43.72 -1.37 27 PGT Inc 21.25 +.20 13 PNC 137.75 -1.04 19 PNM Res 38.25 +.25 ... POSCO 70.02 +.74 dd PPDAI n 4.84 -.65 18 PPG s 104.80 +.88 12 PPL Corp 28.31 +.22 12 Paccar 62.58 +.74 ... Pagsegur n 27.43 -.55 dd PaloAltNet 210.70 +1.80 dd Pandora 7.73 -.26 dd Paretem rs 2.43 -.05 dd ParkDrl .46 +.06 20 ParkerHan 160.03 +.24 55 ParsleyEn 32.87 +.43 10 Patterso n 23.16 -.10 dd PattUTI 18.70 -.09 27 Paychex 69.69 -.29 55 PayPal n 86.17 -.06 ... Pedevco rs 1.67 +.01 27 Pembina g 35.54 +.18 37 PnnNtGm 35.41 +.37 8 PennantPk 7.07 -.01 40 Penney 2.40 ... 15 PennaRE 11.37 -.03 12 Penske 49.44 -.95 13 Pentair 43.52 +.24 18 PeopUtdF 18.45 -.18 23 PepsiCo 112.89 +5.13 29 PerkElm 75.99 +.61 dd Perrigo 77.81 +.27 ... Perspecta n 22.25 +.29 15 Pfizer 37.43 +.27 21 PhilipMor 82.67 +.49 ... PhilipsNV 43.97 +.19 26 Phillips66 113.19 +.60 42 PhysRltTr 15.95 +.09 9 PilgrimsP 19.76 -.40 q PimIncStr2 10.64 -.03 13 PinnaclFds 65.80 -.07 18 PinWst 79.91 +.43 cc PioNtrl 189.82 +.58 6 PitnyBw 9.17 -.10 ... PivotSft n 24.63 +.07 31 PlainsAAP 23.87 +.34 39 PlainsGP rs 23.94 +.07 17 PlatfmSpc 12.50 +.10 1 PlatGpM rs .11 -.01 dd PlugPowr h 2.06 +.03 33 Polaris 123.70 -4.20 20 PolyOne 44.67 +.33 38 Praxair 166.47 +1.66 dd PrecDrill 3.72 +.11 ... Pretium g 9.09 -.19 11 PrinFncl 54.77 -.42 21 ProAssur 37.05 +.15 25 ProLogis 65.83 +.03 21 ProctGam 79.82 +1.96 31 ProgsvCp 59.65 +.08 8 ProspctCap 6.71 +.01 10 Prudentl 97.01 -.66 18 PSEG 52.04 +.65 25 PubStrg 230.71 +1.07 17 PulteGrp 29.50 -.14 dd PureStrg n 24.05 -.05 q PMMI 7.01 +.01 38 QEP Res 13.37 +.18 dd Qualcom 58.37 +.3 3 23 QuantaSvc 34.34 +.10 53 Qudian n 7.93 -.58 22 QstDiag 112.99 +2.22 20 QuratRet A 21.99 +.07 20 RPC 15.08 -.56 21 RPM 60.37 +.01 dd RadiSys 1.56 -.01 19 RLauren 129.17 +2.29 18 RangeRs 17.00 -.54 1 RavenInds 39.65 -.35 19 RJamesFn 92.29 -.10 42 Rayonier 39.06 +.11 28 Raytheon 195.91 -.54 ... ReShape rs 2.04 -.14 dd RealGSol rs .37 +.04 31 RltyInco 55.47 +.59 78 RedHat 142.06 +2.11 12 RedwdTr 16. 57 -.10 28 Regenrn 366.27 -5.04 16 RegionsFn 17.88 -.19 dd RegulusTh .33 -.03 20 RelStlAl 91.16 +1.11 68 Replgn 47.91 -.16 20 RestBrnds 61.83 +.78 57 RetailOpp 19.26 -.12 12 RetailProp 12.84 -.12 dd RigelPh 2.96 -.02 2 RiteAid 1.70 +.01 25 RockwlAut 171.40 +.50 21 RockColl 136.69 +.41 34 Rogers 122.49 +1.59 dd Roku n 45.99 -.34 30 Roper 280.99 +.40 22 RossStrs s 85.92 -.37 29 Rowan 16.45 +.22 9 BkNov a g 57.33 ... dd BarnesNob 5.35 -.15 28 BarrickG 13.41 +.14 dd BasicEnS .45 ... 35 Baxter s 74.63 -.04 6 BaytexE g 3.55 +.15 17 BeazerHm 15.25 +.43 99 BectDck 244.55 -.11 7 BedBath 20.70 -.53 17 Bemis 42.49 +.01 26 BerkH B 189.90 +.26 27 BestBuy 75.71 +.50 13 BigLots 41.08 -.09 dd Biocryst 6.14 ... 21 Biogen 344.82 -9.18 dd BioPhrmX .22 -.00 dd BlackBox 2.00 -.19 18 BlkHillsCp 62.56 +1.56 dd BlackBer ry 10.08 +.04 q BlkHlthSci 40.22 -.06 q BlkMuniast 13.26 +.08 16 Blackstone 34.94 -.17 8 BlockHR 23.76 +.08 16 BloominBr 19.97 +.20 dd BlueAprn n 3.81 +.37 11 BdwlkPpl 12.05 +.02 36 Boeing 347.16 +5.24 29 BookingHl 2064.04-17.61 13 BorgWarn 46.27 +.19 38 BostBeer 305.65 -1.75 23 BostonSci 33.56 -.23 dd Box Inc n 26.17 -.44 25 BoydGm 37.26 +.18 ... Bridglne rs 2.30 +.99 11 BrigStrat 18.31 -.13 ... Brgh tFn n 42.13 -1.16 16 Brinker 48.94 -.62 56 BrMySq 56.18 -.27 ... BritATob s 52.25 +.04 14 BrixmorP 17.22 -.09 10 BroadcInc 250.56 +3.13 dd Brookdale 10.05 +.28 29 BrkfInfra s 40.24 -.26 ... BrkfldPrp 19.47 -.06 29 BrownFB s 50.75 -.15 19 Brunswick 68.42 -.32 11 Buckeye 34.38 +.29 ... C&J Eng n 23.19 -.17 17 CA Inc 37.15 +.13 3 CBL Asc 5.70 +.05 19 CBRE Grp 49.35 +.15 13 CBS B 58.74 +.37 dd CF Inds s 43.64 +.04 36 CME Grp 164.17 +.64 29 CMS Eng 47.21 +.43 cc CNH Indl 10.69 +.23 10 CSX 66.05 -.45 20 CVR Rfng 23.00 +.10 12 CVS Health 68.24 +.60 7 CYS Invest 7.59 -.04 45 CabotO&G 23.65 -.07 ... Cactus n 33.69 -1.91 dd CaesarsEnt 11.40 +.05 92 Cal-Maine 46.95 -.55 q CalaCvHi 13.14 +.08 31 CalAmp 23.80 -.53 dd CalifRes rs 46.49 -.71 29 CalifWtr 41.10 +.20 25 CallonPet 11.05 -.24 dd CalumetSp 7.75 + .25 24 CamdenPT 91.21 +.23 13 CampSp 41.49 -.06 ... CampWrl n 26.00 -.61 ... CdaGoose n 61.58 +1.42 9 CIBC g 88.33 +.03 ... CdnNR gs 84.98 +.83 ... CdnNRs gs 37.34 +.54 21 CapOne 96.01 -.55 dd CapSenL 11.19 -.02 12 CapsteadM 8.79 -.42 dd CpstnTur rs 1.48 -.01 12 CardnlHlth 50.17 -.09 20 CarMax 76.54 -.06 14 Carnival 58.82 +.88 43 CarpTech 55.95 +.09 31 Carrizo 29.96 +.12 94 CasaSys n 17.77 +1.39 17 Caterpillar 141.25 +.28 17 CedarF 64.51 -1.26 ... Cel-Sci rs 1.05 -.16 25 Celgene 84.56 +.71 dd CelldexTh .52 -.00 8 CenovusE 11.16 +.08 ... CntRsDvA 18.32 -.15 19 CenterPnt 27.11 +.19 23 CentAl 14.92 -.54 9 CntryLink 20.11 +.22 31 Cerner 60.76 -2.95 21 ChkPoint 104.39 +2.39 19 ChemFinl 56.56 -1.34 12 Chemours n 45.96 +.40 dd CheniereEn 64.23 -.80 9 ChesEng 5.40 +.01 57 Chevron 127.59 +1.60 10 Chi cos 8.14 -.19 ... ChinaSoAir 37.69 -.10 cc Chipotle 454.21 -9.68 17 ChubbLtd 133.51 +1.42 ... ChurchDwt s 54.47 +1.02 6 CienaCorp 27.48 +.11 17 Cigna 173.45 +.23 20 CinnFin 69.88 +.09 15 Cirrus 41.57 +1.06 22 Cisco 42.86 +.19 12 Citigroup 68.23 -.71 12 CitizFincl 40.04 -.46 30 CitrixSy s 106.87 -.22 dd Civeo 4.49 +.20 dd CleanEngy 2.83 -.03 7 ClevCliffs 8.50 -.01 22 Clorox 132.48 +.58 ... Cloudera n 14.79 +.08 76 CocaCola 44.97 +.57 ... CocaCEur n 41.72 +.89 cc Coeur 8.45 +.24 37 Cognex s 48.30 +1.31 26 CognizTch 81.75 +.77 q CohStQIR 12.21 +.06 q CohStSelPf 27.16 ... 23 ColgPalm 65.73 +.73 dd Collegium n 19.02 -.24 ... ColonCap 6.39 -.07 16 Comcast s 33.34 -.22 18 Comerica 92.48 -.64 dd CmtyHlt 2.97 -.15 ... CmpTask 7.78 +.08 27 Comtech 33.26 +.51 18 ConAgra 36.62 +.18 ... Conduent n 18.37 -.15 41 ConnWtrSv 65.38 -.02 57 ConocoPhil 71.74 +.74 ... ConsolCom 13.50 +.05 16 ConEd 77.86 +1.00 17 ConstellA 217.98 -.32 A-B-C ... ADT Inc n 8.62 +.08 12 AES Corp 12.84 +.21 13 AFLAC s 43.22 -.14 7 AGNC Inv 19.06 +.04 21 AK Steel 4.71 +.15 12 AT&T Inc 32.50 +.35 6 AV Homes 21.50 ... ... AXA EqH n 21.54 -.19 28 AbbottLab 62.81 +.37 18 AbbVie 98.84 +1.80 17 AberFitc 25.35 -.51 44 Abraxas 3.05 -.05 dd AcadiaPh 16.68 +.05 dd AccelrDiag 20.95 -.20 dd Acceleron 48.76 +1.36 27 Accenture 166.46 +.33 dd Accuray 3.95 -.03 dd A chaogen 7.85 +.07 dd ActiniumP .66 -.00 49 ActivsBliz 76.19 -.65 dd AdamisPh 3.95 -.33 ... Adient n 50.72 +1.21 57 AdobeSy 248.63 -1.14 17 AdvEnId 61.24 +.11 ... AMD 16.55 -.06 11 Aecom 33.15 -.04 5 AegeanMP 1.74 -.16 ... Aegon 6.02 -.10 cc AeroViron 73.19 +.22 18 Aetna 188.26 +.75 dd AeviGeno .99 -.01 dd Agenus 2.25 -.10 75 Agilent 63.67 +.55 9 Aircastle 20.75 -.05 dd AkersBios .35 -.01 51 Akorn In c 17.97 -.61 8 AlaskaAir 62.89 -.60 59 AlaskCom 1.77 ... 21 Albemarle 95.81 -.17 44 Alcoa Cp 47.89 -.40 dd AlderBioPh 18.50 +.80 50 Alexion lf 131.91 +.33 57 Alibaba 192.55 -.20 dd AllegTch 26.32 -.03 11 AllegiantT 142.85 +2.05 11 Allergan 175.95 -.89 23 Allete 76.94 +.08 5 AllnceRes 18.20 -.20 14 AlliBern 29.60 +.20 21 AlliantEg s 42.55 +.37 15 AllisonTrn 40.91 -.11 14 Allstate 93.36 -.24 12 AllyFinc l 27.52 -.20 dd AlnylamP 104.73 +1.95 30 Alphabet C1152.84 -1.21 35 Alphabet A1167.14 -.14 q AlpTotDiv 8.91 ... cc Altaba 75.97 +.36 dd Altice n 18.86 -.04 19 Altria 58.76 +.74 15 AmTrstFn 14.51 -.05 cc Amazon 1743.07 +4.05 cc Ambarella 40.43 -.11 21 Ameren 60.50 +.53 22 AFMulti 6.45 +.08 13 AMovilL 17.81 -.01 7 AmAirlines 39.12 -.19 19 AEagleOut 24.53 +.30 18 AEP 69.78 +.91 16 AmExp 99.91 ... ... AHm 4Rent 22.38 -.18 dd AmIntlGrp 55.46 -.10 32 AmStsWtr 59.47 +.95 42 AmTower 143.54 +1.36 37 AmWtrWks 86.24 +.96 34 Amerigas 42.02 +.13 12 Ameriprise 144.83 -.93 10 AmeriBrgn 88.14 -.11 31 Ametek 73.37 +.34 17 Amgen 195.69 +1.52 36 Amphenol 89.27 -.10 88 Anadarko 75.47 +.29 35 AnalogDev 98.54 +1.36 39 Andeavor 135.77 +.14 ... AnglogldA 8.86 +.13 26 ABInBev 103.89 +.08 12 Annaly 10.48 +.01 47 Antero Res 22.36 -.08 16 Anthem 249.52 +.83 10 Anworth 5.02 -.04 31 Apache 48.61 +.21 ... ApolloInv 5.67 -.04 22 Apple Inc 190.35 -.23 13 ApldMatl 46.74 +.22 17 ApldOptoel 45.79 +.46 27 AquaAm 35.87 +.43 dd AquinoxPh 2.73 -.17 dd ArQule 6.15 -.54 16 ArcBest 46.15 -.65 7 ArcelorM rs 30.15 -.11 25 ArchCap s 28.24 +.35 20 ArchDan 47.94 +.67 dd Arconic 17.74 -.05 8 AresCap 16.60 +.03 14 AresMgmt 21.15 -.30 54 AristaNetw 268.55 -1.91 dd ArrayBio 17.06 -.42 11 ArrowEl 78.56 +.16 dd ArrowPhm 16.11 -.29 dd AscenaRtl 3.65 +.02 45 Ashland 80.85 +1.15 9 AstraZen s 35.60 +.24 55 AtHomGr n 40.44 -.32 17 ATMOS 90.67 +.86 12 AutoNatn 48.38 -2.10 dd Autodesk 134.37 -.60 36 AutoData 135.97 +1.45 dd AVEO Ph h 2.90 +.07 26 AveryD 102.71 +.39 11 AvisBudg 33.01 -1.66 29 Avista 52.76 +.07 15 Avon 1.52 -.05 ... Axalta 30. 46 +.08 dd Axovant n 2.48 -.16 ... Azul n 16.29 -.11 9 B&G Foods 31.40 -.25 62 B2gold g 2.46 -.02 16 BB&T Cp 52.32 -.26 ... BCE g 41.92 +.41 cc BGC Ptrs 11.25 -.16 ... BHPBil plc 45.82 +.22 25 BP PLC 47.05 +.45 5 BP Pru 30.60 +.75 10 Baidu 261.25 -.72 cc BakHuGE n 34.27 -.17 47 Balchem 103.72 +.28 19 BallCorp s 37.65 +.59 dd BallardPw 2.87 -.03 16 BkofAm 28.83 -.22 ... BkMont g 78.44 +.10 14 BkNYMel 5 4.03 -.08P/E Name Last Chg Money & Markets 2,560 2,640 2,720 2,800 2,880 JJ FMAMJ 2,680 2,740 2,800 S&P 500Close: 2,793.84 Change: 9.67 (0.3%) 10 DAYS 6,600 6,900 7,200 7,500 7,800 JJ FMAMJ 7,400 7,600 7,800 Nasdaq compositeClose: 7,759.20 Change: 3.00 (flat) 10 DAYSAdvanced 1427 Declined 1406 New Highs 127 New Lows 14 Vol. (in mil.) 2,997 Pvs. Volume 3,009 1,672 1,761 1122 1728 114 30 NYSE NASDDOW 24945.38 24806.97 24919.66 +143.07 +0.58% s t s +0.81% DOW Trans. 10721.02 10584.54 10655.23 -32.43 -0.30% s t s +0.40% DOW Util. 717.39 700.09 713.75 +6.82 +0.96% t s s -1.33% NYSE Comp. 12820.08 12782.77 12814.64 +37.72 +0.30% s t s +0.05% NASDAQ 7777.48 7731.98 7759.20 +3.00 +0.04% s s s +12.40% S&P 500 2795.58 2786.24 2793.84 +9.67 +0.35% s s s +4.50% S&P 400 2015.58 2000.43 2008.12 -1.03 -0.05% s s s +5.66% Russell 2000 1708.56 1689.35 1695.62 -8.98 -0.53% s s s +10.43% Toronto TSX 16553.79 16481.26 16548.72 +96.38 +0.59% s s s +2.10%HIGH LOW CLOSE CHG %CHG WK MO QTR YTD Stocks Recap Combined StocksFrom the New York Stock Exchange and the Nasdaq. Interest ratesThe yield on the 10-year Treasury note rose to 2.87 percent on Tuesday. 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 1.96 1.96 ... 1.05 6-month T-bill 2.15 2.15 ... 1.14 52-wk T-bill 2.32 2.32 ... 1.20 2-year T-note 2.59 2.56 +0.03 1.39 5-year T-note 2.77 2.75 +0.02 1.93 7-year T-note 2.84 2.83 +0.01 2.19 10-year T-note 2.87 2.86 +0.01 2.38 30-year T-bond 2.96 2.96 ... 2.93 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 1.99 1.98 +0.01 1.68 Barclays USAggregate 3.30 3.28 +0.02 2.62 Barclays US Corp 4.00 3.99 +0.01 3.25 Barclays US High Yield 6.46 6.52 -0.06 5.75 Moodys AAA Corp Idx 3.85 3.88 -0.03 3.79 10-Yr. TIPS .74 0.72 +0.02 .64Commodities U.S. crude oil prices rose 0.4 percent while natural gas prices fell more than 1 percent. Gold and silver prices both edged lower.Crude Oil (bbl) 74.11 73.85 +0.35 +22.7 Ethanol (gal) 1.43 1.43 -0.56 +7.2 Heating Oil (gal) 2.22 2.20 +1.19 +7.1 Natural Gas (mm btu) 2.79 2.83 -1.41 -5.6 Unleaded Gas (gal) 2.16 2.15 +0.55 +20.1 FUELS CLOSEPVS %CHG%YTD Gold (oz) 1253.80 1258.10 -0.34 -4.0 Silver (oz) 16.00 16.05 -0.31 -6.2 Platinum (oz) 842.00 849.00 -0.82 -9.9 Copper (lb) 2.83 2.84 -0.37 -13.8 Palladium (oz) 945.00 962.10 -1.78 -12.0 METALS CLOSEPVS%CHG %YTD Cattle (lb) 1.05 1.06 -0.63 -14.3 Coffee (lb) 1.15 1.15 -0.22 -9.0 Corn (bu) 3.40 3.46 -1.74 -3.1 Cotton (lb) 0.86 0.87 +1.04 +9.9 Lumber (1,000 bd ft) 557.00 558.30 -0.23 +24.3 Orange Juice (lb) 1.67 1.69 -1.19 +22.6 Soybeans (bu) 8.52 8.52 +0.06 -10.5 Wheat (bu) 4.89 5.08 -3.59 +14.6 AGRICULTURE CLOSE PVS %CHG%YTD USD per British Pound1.3265 +.0010 +.08% 1.2884 Canadian Dollar 1.3120 +.0010 +.08% 1.2880 USD per Euro 1.1745 -.0004 -.03% 1.1403 Japanese Yen 111.28 +.46 +.41% 114.05 Mexican Peso 18.9251 -.2540 -1.34% 17.9894 1YR MAJORS LAST CHG %CHGAGO Israeli Shekel 3.6344 -.0004 -.15% 3.5495 Norwegian Krone 8.0225 -.0000 -.00% 8.3275 South African Rand 13.2927 +.0004 +.53% 13.4974 Swedish Kron a 8.7367 -.0001 -.09% 8.4262 Swiss Franc .9924 -.0005 -.05% .9653 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3393 +.0005 +.04% 1.3146 Chinese Yuan 6.6381 +.0189 +.28% 6.8017 Hong Kong Dollar 7.8484 -.0006 -.01% 7.8126 Indian Rupee 68.653 -.012 -.02% 64.459 Singapore Dollar 1.3554 -.0008 -.06% 1.3847 South Korean Won 1114.37 +1.29 +.12% 1149.45 Taiwan Dollar 30.39 +.04 +.13% 30.57 ASIA/PACIFICForeign Exchange The dollar rose against the eur o and Japanese yen, but weakened versus th e British pound. The dollar rose versus the Canadian dolla r and fell against the Mexican peso.LAST6 MO AGO 1 YR AGO ... RoyalBk g 77.26 +.42 14 RylCarb 109.13 +.98 cc RoyDShllB 74.73 +.38 cc RoyDShllA 71.29 +.48 18 Ryder 75.19 -.36 S-T-U 19 S&T Bcp 44.70 -.70 10 SCANA 39.62 +.13 30 SLGreen 102.01 -.52 17 SLM Cp 12.14 +.19 dd SM Energy 27.74 +.06 17 SRC Eng 11.73 -.05 22 SabnR 46.65 -.27 17 SabraHltc 22.50 +.18 dd SAExplr rs 1.72 +.16 38 Saia Inc 79.25 -2.70 55 StJoe 18.05 -.15 cc Salesforce 142.45 +.69 10 SallyBty 16.28 +.10 13 SJuanB 6.04 +.03 dd SanchezEn 5.01 +.17 ... Sanofi 42.11 +.44 5 SantCUSA 19.56 -.04 44 Schlmbrg 69.4 9 +1.15 29 Schwab 51.11 -.79 ... ScorpioTk 2.93 +.07 ... Sea Ltd n 15.68 -.57 15 SeagateT 58.89 +.14 dd SearsHldgs 2.31 +.01 15 Seaspan 10.05 -.50 dd SeaWorld 21.33 -.69 22 SempraEn 117.30 +1.67 cc SendGrid n 24.99 -1.25 12 SenHous 18.60 +.09 32 Sherwin 418.88 +3.71 15 ShipFin 14.90 +.20 23 SimonProp 172.83 +.69 ... SimplyGd n 16.88 +1.73 39 SiriusXM 7.02 -.02 16 Skechers s 31.29 +.35 22 SkywksSol 101.64 +1.21 25 SmartFn rs 26.78 -.64 14 Smucker 109.14 -1.77 ... SnapInc A n 13.31 -.34 16 SnapOn 166.32 +.75 31 SodaStrm 89.73 +.76 cc Sogou n 10.61 -.45 12 SolarCap 20.74 -.16 27 SonocoP 54.09 +.38 ... SonyCp 51.68 +.07 35 SorrentoTh 7.00 -.05 q SourcC 40.35 +.30 30 SoJerInd s 34.48 +.60 53 SouthnCo 47.34 +.97 9 SwstAirl 53.00 -.26 7 SwstnEngy 5.48 -.12 16 SpiritAir 37.40 -.48 12 SpiritRltC 8.17 .09 dd Splunk 100.20 -1.95 dd Spotify n 180.43 +2.99 3 Sprint 5.63 +.02 ... Square n 64.76 -1.72 ... Staff360 rs 3.59 -1.91 19 StanBlkDk 137.03 +1.29 15 StarGas 9.51 -.05 23 Starbucks s 50.42 +.52 12 StarwdPT 22.30 +.06 16 StateStr 93.77 -.70 19 StlDynam 47.41 +.60 dd SteinMart s 2.19 -.03 14 SterlingBc 23.80 -.65 ... StitchFix n 32.99 +1.87 30 Stryker 174.38 +.77 34 SubPpne 23.45 +.16 99 SunCmts 98.14 +.23 43 SunHydrl 51.22 -.73 ... Suncor g 41.72 +.53 14 Sunrun n 15.79 -.16 19 SunstnHtl 16.88 -.08 14 SunTrst 69.18 -.36 dd SupEnrgy 10.20 +.10 18 SupGpCos s 20.30 -.33 10 Symantec lf 21.41 -.16 13 Synchrony 34.85 -.01 dd SynrgyPh 1.87 ... 19 SynovusFn 53.92 -.94 28 Sysco 69.65 +.32 24 T-MobileUS 61.18 -.16 cc TAL Educ s 37.83 -.78 8 TC PpLn 26.30 -.12 16 TCF Fncl 25.28 -.37 32 TD Ameritr 55.7 3 -.48 22 TJX 95.03 -.67 ... TPG Pace n 11.05 +.05 ... TahoeRes 4.98 +.05 dd TallgELP n 22.04 -.09 ... Tantech n 1.49 -1.16 29 Tapestry 46.50 +.09 ... TargaRes 50.90 +.27 14 Target 78.30 +.54 21 Taubmn 59.82 -.02 14 TaylorMH 21.34 -.05 27 TechData h 85.04 -.55 18 Technip 31.85 +.51 ... TeckRes g 25.36 -.16 7 Tegna 11.85 -.06 ... Teladoc n 62.20 -2.95 13 TempurSly 47.37 -4.50 dd Tengsco 1.23 +.1 8 7 Tenneco 44.56 -1.03 26 Teradata 42.28 -.10 31 Teradyn 40.11 -.07 39 Terex 44.11 -.31 10 TerraNitro 83.96 ... dd Tesla Inc 322.47 +3.96 29 TexInst 113.73 +1.64 30 TexRdhse 66.45 -.27 dd Textainer 16.10 -.10 43 Textron 66.87 +.02 dd TherapMD 6.77 +.18 27 ThermoFis 214.16 +2.33 59 3D Sys 14.72 -.31 30 3M Co 201.48 +.95 40 Tiffany 133.11 +.95 17 Timken 44.50 -.15 ... Tintri h .17 -.01 12 TollBros 37 .21 -.62 7 Torchmark 84.77 -.09 ... TorDBk gs 58.10 +.24 ... Total SA 64.05 -.11 ... Toyota 129.27 -1.43 dd TransEntx 3.98 -.03 dd TransGlb 3.41 +.12 dd Transocn 14.08 +.33 16 Travelers 125.87 +.47 dd Trevena 1.49 ... 14 TriPointe 16.82 -.08 q TriContl 26.88 +.02 ... TriCntl pf 50.51 -.14 12 TribMda A 38.22 -.63 47 Trimble 34.06 +.10 36 TriNetGrp 55.65 +.14 8 Trinity 34.86 -.48 cc TripAdvis 57.59 -.11 64 Tronox 20.47 +.0 2 17 TrueBlue 27.50 -.70 17 TrstNY 9.05 -.20 dd Tuppwre 42.52 -.18 ... TurtleBc rs 23.25 -.27 23 21stCFoxA 49.77 +.21 21 21stCFoxB 49.34 +.26 dd 22ndCentry 2.62 -.15 dd Twitter 43.75 -.39 dd 2U 88.35 +.11 13 Tyson 66.67 +.04 ... UBS Grp 15.29 -.10 23 UDR 37.43 +.24 11 UGI Corp 53.11 +.74 25 US FdsHl n 38.71 +.29 35 US Silica 26.97 -.32 7 UltraClean 17.08 +.24 ... UltPetro n 2.07 -.13 23 Umpqua 23.23 -.21 39 UndrArm s 22.57 +.29 ... UnAr C wi 21.15 +.35 24 UniFirst 186.00 -1.00 ... UnilevNV 56.34 +.24 11 UnionPac 144.11 -.94 dd Unisys 14.55 -.25 15 Unit 27.66 -.18 10 UtdContl 71.30 -.49 18 UPS B 108.51 -.08 8 UtdRentals 154.29 -.82 14 US Bancrp 51.35 -.02 21 USSteel 36.53 +1.00 22 UtdTech 127.06 +.38 24 UtdhlthGp 255.54 +1.87 55 UnitGrp 21.53 +.01 10 UnvslCp 69.60 +.60 2 Un umGrp 38.82 -.6 0 dd UraniumEn 1.61 -.01 23 UrbanOut 45.82 +.02 V-W-X-Y-Z 44 VF Corp 83.10 +.75 ... VICI Pr n 21.14 +.03 ... VaalcoE 3.25 +.43 6 ValeantPh 23.80 +.25 29 ValeroE 108.62 -.65 22 VlyNBcp 12.72 -.08 ... Valvoline n 21.92 +.13 q VangDivAp 104.26 +.63 28 Vectren 71.44 +.06 16 Ventas 58.67 +.29 ... Veoneer n 46.29 +2.87 dd Verastem 7.80 +.57 cc Vereit 7.67 +.01 37 Verisign 143.50 +.46 7 VerizonCm 51.34 +.60 cc VertxPh 175.11 +.95 28 ViadCorp 57.05 -.55 31 Viavi 10.40 +.0 7 dd VikingTh n 9.70 -.68 45 Visa s 136.69 +1.17 dd VishayInt 26.10 +.10 27 Visteon s 137.01 -1.41 ... VistraEn n 23.01 +.30 4 Vivus .82 +.08 42 VMware 155.50 +.67 ... Vodafone 25.22 +.02 dd Vonage 13.17 +.14 17 VoyaFincl 48.37 -.52 27 VulcanM 127.35 -1.95 14 W&T Off 8.40 +.38 38 WD 40 153.05 +1.85 21 WEC Engy 64.53 +.50 dd WMIH 1.39 ... 18 WP Carey 67.06 -.21 dd WPX Engy 19.00 -. 35 13 WaddellR 19.31 +.02 21 WalMart 87.21 +1.28 13 WalgBoots 63.20 -.53 ... WarrMet n 28.06 -.40 22 WashPrGp 8.13 -.11 30 WREIT 30.70 -.02 18 WsteMInc 83.41 +.96 30 Waters 199.92 +.95 dd WeathfIntl 3.52 +.05 22 WebsterFn 64.84 -1.02 86 WtWatch 94.83 -2.99 11 WeinRlt 30.70 -.10 13 WellsFargo 56.62 -.15 14 Welltower 63.25 +.03 19 Wendys Co 17.51 +.06 q WAstInfSc 11.38 +.03 9 WDigital 80.08 +.40 11 Ws tnUnion 20.44 +.1 4 ... WestpacBk 22.14 -.21 17 WestRck 58.11 +.42 32 Weyerhsr 37.00 +.17 32 Whrlpl 154.05 -.85 dd WhitngPet rs 54.48 +.89 11 WmsCos 27.51 -.06 49 WillmsPtrs 41.30 +.03 q WT MCD s 36.52 +.04 29 Woodward 78.90 -.15 dd Workday 129.14 +.04 10 WorldFuel 21.39 +.09 cc WldW Ent 74.97 -.10 cc Worldpay 85.18 +1.25 15 Worthgtn 46.21 +.37 ... WyndHtR n 58.50 -.47 46 Wynn 165.38 +5.25 20 XcelEn gy 45.69 +.53 32 Xerox rs 25.27 +.25 35 Xilinx 69.19 +1.22 29 Xylem 68.19 +.15 dd YRC Wwde 10.74 +.08 dd Yamana g 3.06 -.02 93 Yandex 37.05 -.44 32 YorkWater 32.40 +.20 28 YumBrnds 79.31 +.14 ... Yum China 36.74 -.61 ... ZTO Exp n 20.46 +.35 18 Zagg 17.25 -.45 cc ZayoGrp 39.12 +.53 dd Zendesk 57.39 -.28 16 ZimmerBio 114.80 +.14 17 ZionsBcp 53.42 -.51 40 Zoetis 86.22 -1.27 ... Zuora n 24.78 -1.29 7 0 Zynga 4.19 -.05 Stock Footnotes: g Dividends and earnings in Canadian dollars. h Does not meet continued-listing standards. lf Late filing with SEC. n Stock was a new issue in the last year. rs Stock has undergone a reverse stock split of at least 50% within the past year. rt Right to buy security at a specified price. s Stock has split by at least 20 percent within the last year. wi Trades will be settled when the stock is issued. wd When distributed. wt Warrant, allowing a purchase of a stock. un Unit,, including more than one security. vj Company in bankruptcy or receivership, or being reorganized under the bankruptcy law. Appears in front of the name. Stocks in bold are worth at least $5 and changed 5 percent or more in price. PE Footnotes: q Stock is a closed-end fund no P/E rati o shown. cc P/E exceeds 99. dd Loss in last 12 months. Source :The Associated Press.DOW 24,919.66 +143.07 NASDAQ 7,759.20 +3.00 S&P 500 2,793.84 +9.67 10-YR T-NOTE 2.87% +.01 30-YR T-BOND 2.96% ... CRUDE OIL $74.11 +.26 GOLD $1,253.80 -4.30 EURO $1.1745 -.0004p p p p p p p p n n p p q q q q(Previous and change figures reflect current contract.) STOCKS LISTING CHANGE REQUESTS WELCOME!Mutual funds listings will run on Saturdays. The Sun Newspaper is tweaking the way stocks are listed in the daily paper. We will continue to run a wide range of stocks, but were trying to eliminate stocks our readers dont want. If you do not see your stock in the paper, please let us know and we will put it in the listings. Email the name of the company and the symbol to nlane@sun-herald.com, or call 941-206-1138. You can leave the stock name and symbol on voice mail. If you reach voice mail, please leave your contact information so your call can be returned.

PAGE 37

The Sun /Wednesday, July 11, 2018 www.yoursun.com Page 5 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers DEAR DR. ROACH: I read your recent column about "esh-eating bacteria." Is it in any way related to Mycobacterium marinum? My son is having multiple surgeries due to this, which was nally and correctly diagnosed after many weeks. It came on slowly over months, and has caused his hand to swell up greatly. He remembered that he did get a cut on his hand while xing a home water line that was in soil. He was told that it is rare, but it occurs all over this country. There is a creek near us, and recently a local newspaper announced that there was a "lifethreatening" bacteria discovered in that creek, which empties into a local waterway. His treatment was intravenous continuously for over a week, and now three strong antibiotics to be taken for at least a year. Meanwhile, he continues with some surgery. „ N.F. ANSWER: Mycobacterium marinum is a bacteria species closely related to tuberculosis. It is not related to the type of "esheating" bacteria you read about periodically in the newspaper; those are group A streptococcus, which grows very rapidly (people can go from appearing well to being dead in hours) and needs immediate identication and surgery to treat; M. marinum grows slowly. It is uniquely related to water exposure, especially from sh tanks. However, it has been reported after exposure to oysters and sh spines, and occasionally in swimming pools. Treatment for M. marinum usually includes two or more antibiotics taken for months. Your son's infection is worse than I have heard of, requiring surgery and antibiotics lasting over a year. I looked up your local creek: It is contaminated by fecal bacteria, not by M. marinum. DEAR DR. ROACH: I had prostate cancer, treated with freezing. I have not had an erection since, despite trying Viagra and injections. Nothing has worked in two years. My doctor said it might last six months to a year. Could there be something wrong with me medically, and what can be done to x my problem? „ W.K.E. ANSWER: Even when performed by the best doctors, there is a risk of permanent erectile dysfunction with any kind of prostate cancer treatment. This is true even with cryotherapy for prostate cancer; the risk of losing sexual function still is signicant. Given a lack of eect with medications, you should talk to your urologist about a vacuum device or a penile prosthesis. DEAR DR. ROACH: I am a 93-year-old retired nurse. I have a problem with "second time around menopause." Some nights I wake up warm and need to cool the room with a fan. I had a total hysterectomy many years ago. The nurse in my health oce said it is hormonal, but said I am too old to take hormones. Do you have any remedies? „ S.H.S. ANSWER: I hate to disagree with your nurse, but I am not as sure about what is causing your new set of hot ashes. It would be unusual for menopausal symptoms to recur after such a long time, so you should consider other potential causes. Thyroid disease, being in a room that's too warm, weight gain and anxiety are common causes. Food sensitivities are an unusual cause, but given how intermittent your symptoms are, it might be worth keeping track of your diet to see if that correlates with the hot ashes at night. Low blood sugar at night can cause similar symptoms, as can rare tumors that secrete substances that make you ush. You need an evaluation before you decide on a remedy.DEAR ABBY: I have a wonderful husband of 11 years and three children. "Carl" is attentive, caring and always puts the needs of our family rst. You could say he is everyone's dream husband. Long story short, I cheated on him while I was on vacation. It started as innocent irtation, but then it went further. When "Brad" kissed me, I knew it wasn't going to stop there. Afterward, I not only didn't feel guilty, I did it again. I have been quietly communicating with Brad and sent him revealing photos and a graphic video of myself. He loved it, and we plan to meet again soon. Please help me understand why I am cheating on such a wonderful husband. Shouldn't I feel guilty? What can I do to stop this before it gets out of control and Carl nds out? „ Don't Feel Guilty DEAR DON'T FEEL GUILTY: I have a ash for you. This ing is already out of control. While the excitement may have gone out of your marriage, I guarantee that when Carl gets wind of this „ start the countdown now „ you'll have an abundance of it. If you really value your marriage, start devoting as much energy to working on it as you have been directing toward Brad. DEAR ABBY: I have a concern I suspect is shared by others. Keeping a journal has been shown to be of signicant psychological benet, but I do not want my thoughts and concerns read by others after my death. I realize I'll be dead and gone, but the possibility of it happening inhibits me from recording my thoughts and feelings. Thanks for any insights you and/or your readers can oer. „ Private In Virginia DEAR PRIVATE: Unless you have an executor you can trust to dispose of your journals when you are gone, my recommendation would be to keep your journals online, in the cloud, and able to be accessed only by you. Dear Heloise: Just the thought of your recipe for BOOTLEGGER BEANS makes my mouth water. I lost that recipe in our last move to a new house. Would you please reprint it for me? „ Nora Y., Troy, Mich. Nora, I've always loved this recipe, so here it is „ Bootlegger Beans a la Heloise: 3 strips bacon 1 small onion, chopped 1 (15-ounce) can pork and beans in tomato sauce. 1 tablespoon packed brown sugar 2 to 3 tablespoons ketchup Fry the bacon in a medium pan over mediumhigh heat until almost crisp. Add the onion and continue frying until the onion starts to brown. Pour o almost all of the grease and add the remaining ingredients. Stir to mix well, cover and simmer until heated through. „ HeloiseM. marinum bacteria exposure happens by way of water Wife of perfect husband cheats without remorse Craving bootlegger beansHints from Heloise Dr. Roach Dear Abby

PAGE 38

Page 6 www.yoursun.com The Sun / Wednesday, July 11, 2018 ARIES (March 21-April 19). Once you thought you knew what you wanted to be when you grew up, but not anymore. Anyway, its not what you should be but what you should do that matters. The action is an expression of you but not totally who you are. TAURUS (April 20-May 20). Can you feel two things at the same time? Maybe. Or maybe every emotion is a mix. Let the feeling ow, because it denitely will be cleansing. Feel it all so you can close the curtain on this act and move on to the next one. GEMINI (May 21-June 21). Good food, music and conversation deserve special notice and thoughtful consideration. You dont take any of that for granted. You want to know what goes into it. Youll use your leisure as a means of mental development. CANCER (June 22-July 22). As for that task that seems to be making you so unhappy: Maybe you cant cut it out completely yet, but theres a way to do less of it. Theres also a way to react dierently to it. Take this on. Find the way. LEO (July 23-Aug. 22). What youre looking for will be found soon „ or rather, it will come nd you shortly after you stop looking. So give it a break and do something else for a little while. VIRGO (Aug. 23-Sept. 22). The love, care and respect you give yourself will show others that youre someone to treat with love, care and respect. Youll attract only those who are ready and able to give you what you so deserve. LIBRA (Sept. 23-Oct. 23). There are people who make your life better by being in it, and people who make your life better by staying out of it. Dont force it either way. Trust the social process, and what happens naturally will be to your benet. SCORPIO (Oct. 24-Nov. 21). Being alone and enjoying it prevents you from using others as an escape. Youve been used in that way before, and you didnt like the pressure. So you take pleasure in solitude, just to make sure that you can. SAGITTARIUS (Nov. 22-Dec. 21). Trying to forget doesnt work, because the harder you try, the more the thing occupies your thoughts. The only way out is through. Remember, process and release. CAPRICORN (Dec. 22-Jan. 19). Be very choosy about what you add to your life right now, be it a possession or a person. Only add what you love. If you love it, youll care for it. And both possessions and people need a lot of care. AQUARIUS (Jan. 20-Feb. 18). To get into a creative mindset will take a conscious effort. Youll have to plan it, follow through and protect yourself from distraction and diversion. The rewards will be rich. PISCES (Feb. 19-March 20). You will be tempted to give your attention and time to people who, though well-meaning, are currently limited in their capacity to be curious about others and to put others before themselves. Dont make this costly mistake. TODAYS BIRTHDAY (July 11). Increased vitality is your cosmic birthday gift. By being healthier, you inspire others to lead healthier lives. Your help matters to family. They will be a source of pride and promotion for you. What you accomplish by the end of the year will put you in the running for an award. Love and adoration will be lavished on you in 2019. Taurus and Libra adore you. Your lucky numbers are: 50, 4, 44, 48 and 13. HOROSCOPE BLONDIE By Dean Young and John Marshall BORN LOSER By Art and Chip Sansom BABY BLUES By Rick Kirkman and Jerry Scott MUTTS By Patrick McDonnell DOONSBURY By Garry Trudeau

PAGE 39

The Sun /Wednesday, July 11, 2018 www.yoursun.com Page 7 PEANUTS By Charles Schulz CRANKSHAFT By Tom Batiuk & Chuck Ayers SHOE By Gary Brookins & Susie MacNelly ZITS By Jerry Scott & Jim Borgman GARFIELD By Jim Davis DILBERT By Scott Adams REX MORGAN By Terry Beatty MARY WORTH By Karen Moy and June Brigman NON SEQUITUR By Wiley FOR BETTER OR FOR WORSE By Lynn Johnston BEETLE BAILEY By Mort Walker HI AND LOIS By Brian and Greg Walker HAGAR THE HORRIBLE By Chris Browne THE WIZARD OF ID By Brant Parker and Johnny Hart B.C. By Mastroianni & Hart MOTHER GOOSE AND GRIMM By Mike Peters PICKLES By Brian Crane MALLARD FILLMORE By Bruce Tinsley

PAGE 40

Page 8 www.yoursun.com The Sun / Wednesday, July 11, 2018 ALMANACToday is Wednesday, July11 the 192nd day of 2018. There are 173 days left in the year. Today in historyOn July 11, 1804 Vice President Aaron Burr mortally wounded former Treasury Secretary Alexander Hamilton during a pistol duel in Weehawken, New Jersey. (Hamilton died the next day.) On this dateIn 1767 John Quincy Adams, the sixth president of the United States, was born in Braintree, Massachusetts. In 1798 the U.S. Marine Corps was formally re-established by a congressional act that also created the U.S. Marine Band. In 1859 Big Ben, the great bell inside the famous London clock tower, chimed for the first time. In 1937 American composer and pianist George Gershwin died at a Los Angeles hospital of a brain tumor; he was 38. In 1952 the Republican National Convention, meeting in Chicago, nominated Dwight D. Eisenhower for president and Richard M. Nixon for vice president. In 1955 the U.S. Air Force Academy swore in its first class of cadets at its temporary quarters at Lowry Air Force Base in Colorado. In 1960 the novel To Kill a MockingbirdŽ by Harper Lee was first published by J.B. Lippincott and Co. In 1972 the World Chess Championship opened as grandmasters Bobby Fischer of the United States and defending champion Boris Spassky of the Soviet Union began play in Reykjavik, Iceland. (Fischer won after 21 games.) In 1977 the Presidential Medal of Freedom was presented to polio vaccine pioneer Dr. Jonas Salk and (posthumously) to the Rev. Martin Luther King Jr. by President Jimmy Carter. In 1979 the abandoned U.S. space station Skylab made a spectacular return to Earth, burning up in the atmosphere and showering debris over the Indian Ocean and Australia. In 1991 a Nigeria Airways DC-8 carrying Muslim pilgrims crashed at the Jiddah, Saudi Arabia, international airport, killing all 261 people on board. In 1995 the U.N.-designated safe havenŽ of Srebrenica in Bosnia-Herzegovina fell to Bosnian Serb forces, who then carried out the killings of more than 8,000 Muslim men and boys. The United States normalized relations with Vietnam. Todays birthdaysActress Susan Seaforth Hayes is 75. Singer Jeff Hanna (Nitty Gritty Dirt Band) is 71. Ventriloquist-actor Jay Johnson is 69. Actor Bruce McGill is 68. Singer Bonnie Pointer is 68. Actor Stephen Lang is 66. Actress Mindy Sterling is 65. Boxer Leon Spinks is 65. Actress Sela Ward is 62. Reggae singer Michael Rose (Black Uhuru) is 61. Singer Peter Murphy is 61. Actor Mark Lester is 60. Jazz musician Kirk Whalum is 60. Singer Suzanne Vega is 59. Rock guitarist Richie Sambora (Bon Jovi) is 59. Actress Lisa Rinna is 55. Rock musician Scott Shriner (Weezer) is 53. Actress Debbe Dunning is 52. Actor Greg Grunberg is 52. Wildlife expert Jeff Corwin is 51. Actor Justin Chambers is 48. Actress Leisha Hailey is 47. Actor Michael Rosenbaum is 46. Pop-rock singer Andrew Bird is 45. Rapper Lil Kim is 43. Actor Jon Wellner is 43. Rock singer Ben Gibbard is 42. Rapper Lil Zane is 36. Pop-jazz singer-musician Peter Cincotti is 35. Actress Serinda Swan is 34. Actor Robert Adamson is 33. Actor David Henrie is 29. Actor Connor Paolo is 28. Tennis player Caroline Wozniacki is 28. R&B/pop singer Alessia Cara is 22. Bible verseBehold, the days come, saith the Lord God, that I will send a famine in the land, not a famine of bread, nor a thirst for water, but of hearing the words of the Lord.Ž „ Amos 8:11 Only the Word of God can quench the thirst of your soul. Are you spiritually malnourished? Read the Bible and see how God can meet your every need. FROM PAGE ONEin order to “ll their open jobs, yet pay gains remain modest. In June, average hourly earnings rose just 2.7 percent compared with a year earlier. That remains below the roughly 4 percent annual gains that are typical of a healthy economy. Faced with more open jobs than there are unemployed workers, businesses are becoming a bit less selective in their hiring, said Josh Howarth, president of the mid-Atlantic district for staf“ng “rm Robert Half International. Companies are slowly but surely realizing that they have no choice but to be more ”exible,Ž he said. If an applicant “ts with a companys culture and is highly motivated to learn, businesses are now more willing to train new hires to help them gain needed skills. For example, one Robert Half client, a manufacturing “rm in New York state, wanted to hire an accountant that could use software by the German company SAP. Maureen Carrig, a Robert Half spokeswoman, said the company warned its client that it would be dif“cult to “nd that skill, especially where the company was located. The job sat open for three months until the “rm relented and agreed to hire someone without SAP skills. The job was then quickly “lled, Carrig said. Still, Howarth said companies are moving more slowly than they did in the last strong job market, in the late 1990s. That likely re”ects a lingering caution leftover from the Great Recession, he said. Hiring processes have become longer and more thoroughŽ in the past two decades, with more background checks and other steps. Thats why you see so many positions not getting “lled.ŽQUITFROM PAGE 1 for the start of the courts session in October „ and before the November congressional elections. But that may be a tall order. His con“rmation is complicated by an unusually long record as an appellate judge and as a George W. Bush administration of“cial „ and also his role as part of the Kenneth Starr investigation of President Bill Clinton. Kavanaugh, just 53, could serve on the high court for decades. As he arrived on Capitol Hill Tuesday, he huddled with McConnell, Vice President Mike Pence and former Sen. Jon Kyl. He also met with Sen. Chuck Grassley of Iowa, chairman of the Judiciary Committee, which will determine whether to recommend him to the full Senate. McConnell, who has been in”uential in shaping Trumps remaking of the judiciary, said, What wed like to see is a few open minds about this extraordinary talent.Ž Grassley said a speedy con“rmation wasnt necessarily the goal. The vetting process, he said, is going to be thorough and going to be done right.Ž Pence told reporters that Kavanaugh was a good man.Ž Republicans have little margin of error for the “nal vote unless a few Democrats can be brought onboard. McConnell has a 51-49 Senate majority, narrowed further by the absence of ailing Sen. John McCain of Arizona. But they hope to gain support from a handful of Democrats who are up for re-election in states where Trump is popular. So far, Democrats are uniting behind a strategy to turn the con“rmation “ght into a referendum on conservatives efforts to undo abortion access, chip away at health care protections under the Affordable Care Act and protect Trump from Mueller. Senators will be seeking access to Kavanaughs writings and correspondence, reams of documents that will take weeks to compile and even longer to review, giving opponents ample opportunity to wage a political battle. Protesters “lled the steps of the Supreme Court on Tuesday. By fall, the nomination may turn on a handful of senators who will be under enormous pressure ahead of the midterm elections.EMOTIONSFROM PAGE 1 friend and who is your strategic problem.Ž Tusk recalled that the Europeans are spending more than Russia and as much as China on defense. NATO estimates that 15 members, or just over half, will meet the benchmark by 2024 based on current trends. Getting ready to leave for Europe. First meeting „ NATO. The U.S. is spending many times more than any other country in order to protect them,Ž Trump tweeted Tuesday morning, adding: Not fair to the U.S. taxpayer. On top of that we lose $151 Billion on Trade with the European Union. Charge us big Tariffs (& Barriers)!Ž On Monday hed tweeted the situation was not fair, nor is it acceptable,Ž and insisted that NATO bene“ts Europe far more than it does the U.S.Ž He added: NATO countries must pay MORE, the United States must pay LESS. Very Unfair!Ž Trump, who has compared the sentiment that underpinned the Brexit vote to leave the EU to his own election, will be making his maiden presidential trip to Britain at a fraught time for May. Foreign Secretary Boris Johnson and Brexit Secretary David Davis resigned within hours of each other in protest of her plan. Trump said might meet with Johnson in the UK despite his resignation. Trumps visit is expected to attract large protests in London and elsewhere in Britain. Trumps weeklong trip to Europe will continue with a stop in Scotland before ending with a sit-down in Helsinki with Putin. He said that of the high-stakes meetings of his trip, Putin may be the easiest of them all.Ž I think that getting along with Russia, getting along with China, getting along with others is a good thing, not a bad thing,Ž he added. The meeting will be closely watched to see whether Trump will rebuke or embrace Putin, who has repeatedly denied the allegations of election meddling, in spite of evidence to the contrary.TRUMPFROM PAGE 1Sanchez said. Authorities said most of the parents would be released into the U.S. from immigration detention centers, and the children would be freed from government-contracted shelters and foster care. The adults may be required to wear ankle monitors while their cases wind through immigration court, a process that can take years. Thousands of babies, toddlers and older children were separated from their parents at the border this spring before Trump reversed course on June 20 amid an international outcry over the images of youngsters in chain-link cages and audio recordings of children crying. Many of the parents had turned themselves into U.S. authorities at the border and requested asylum, saying they were ”eeing violence back home in their Central American countries. Late last month, U.S. District Judge Dana Sabraw in San Diego set a 14-day deadline to reunite children under 5 with their parents and a 30-day deadline for older children. On Tuesday, Sabraw showed little appetite for giving more time to the government unless it could show good reasons in speci“c cases. These are “rm deadlines. Theyre not aspirational goals,Ž the judge said. In trying to meet the “rst deadline, the government began with a list of 102 children potentially eligible to be reunited and whittled that to 75 through screening that included DNA testing done by swabbing the inside of the cheek. Of those 75, Justice Department attorneys told the court the government already reunited four children and would guarantee 34 others would be back with their parents by the end of Tuesday. They said an additional 17 could also join their parents if DNA results arrived and a criminal background check on a parent was completed by days end. The government defended its screening, saying it discovered parents with serious criminal histories, “ve adults whose DNA tests showed they were not parents of the children they claimed to have, and one case of credible child abuse. Our process may not be as quick as some would like, but there is no question it is protecting children,Ž said Chris Meekins, a Health and Human Services Department of“cial helping to direct the process. In ordering an end to the separation of families, the president said they should instead be detained together. But the government does not have the room: ICE has three family detention centers with space for 3,000 people, and they are already at or near capacity, though the Trump administration is trying to line up space at military bases. Also, on Monday, a federal judge in Los Angeles emphatically rejected the Trump administrations efforts to detain immigrant families for an extended period. A longtime court settlement says children who cross the border illegally cannot be detained for more than 20 days.REUNITEDFROM PAGE 1 AP PHOTOA child from Honduras is brought to the United States Immigration and Customs Enforcement office in Grand Rapids, Michigan, Tuesday. AP PHOTOA Now HiringŽ sign is posted outside a gas station in Raymond, New Hampshire.WASHINGTON „ The Trump administration is readying tariffs on another $200 billion in Chinese imports, ranging from burglar alarms to mackerel, escalating a trade war between the worlds two biggest economies. The Of“ce of the U.S. Trade Representative proposed 10 percent tariffs Tuesday on a list of 6,031 Chinese product lines. The of“ce will accept public comments and hold hearings on the plan Aug. 20-23 before reaching a decision after Aug. 31, according to a senior administration of“cial who briefed reporters on condition of anonymity. Last Friday, the U.S. imposed 25 percent tariffs on $34 billion in Chinese products, and Beijing responded by hitting the same amount of U.S. imports. The administration said the new levies are a response to Chinas decision to retaliate against the “rst round of U.S. tariffs. President Donald Trump has threatened to tax as much as $550 billion in Chinese products „ an amount that exceeds Americas total imports from China last year. The United States complains that China uses predatory practices in a push to challenge American technological dominance. Chinese tactics, the administration says, include outright cybertheft and forcing U.S. companies to hand over technology in exchange for access to the Chinese market. The initial U.S. tariff list focused on Chinese industrial products in an attempt to limit the impact on American consumers. By expanding the list, the administration is beginning to hit products that U.S. households buy, including such things as electric lamps and “sh sticks. Tariffs on $200 billion in Chinese products amounts to another multibillion-dollar tax on American businesses and families,Ž said Scott Lincicome, a trade lawyer and senior policy analyst for the group Republicans Fighting Tariffs. Given Chinas likelihood of retaliation, its also billions worth of new tariffs on American exporters.Ž Members of Congress are increasingly questioning Trumps aggressive trade policies, warning that tariffs on imports raise prices for consumers and expose U.S. farmers and manufacturers to retaliation abroad. Tonights announcement appears reckless and is not a targeted approach,Ž Senate Finance Chairman Orrin Hatch, R-Utah, said in a statement. We cannot turn a blind eye to Chinas mercantilist trade practices, but this action falls short of a strategy that will give the administration negotiating leverage with China while maintaining the long-term health and prosperity of the American economy.ŽUS proposes tariffs on $200 billion more in Chinese importsBy PAUL WISEMANAP ECONOMICS WRITER

PAGE 41

By STEVE DOUGLASAssociated PressST. PETERSBURG, Russia „ Theyre young, theyre brash and theyre collectively worth a billion dollars. The one thing missing for this French squad is an international title. Kylian Mbappe, Paul Pogba and France are about to get that chance. Les Bleus are headed to the World Cup final. Samuel Umtiti clinched a 1-0 win over Belgium „ and earned the approval of watching French President Emmanuel Macron in the VIP seats at St. Petersburg Stadium „ by scoring on a header off a corner kick in the 51st minute on Tuesday. Wednesday, July 11, 2018 SPORTS www.yoursun.com www.Facebook.com/SuncoastSports € @SunCoastSportsRIVALS NOW TEAMMATESLance Stephenson accepts LeBron James call to team up for the Lakers. Page 2INDEX | Lottery 2 | NFL 3 | MLB 4 | Scoreboard 5 | Soccer 6 By GREG AUMANTampa Bay TimesCLEARWATER „ Nikita Kucherov could have waited a year, allowing the demand for a top young NHL scorer to escalate as he hit restricted free agency next summer. But when the Lightning made him an offer to become the highestpaid player in the teams history, to keep another key part of the teams young nucleus locked up longterm, he didnt hesitate. He signed an eight-year extension worth $9.5 million a year, starting with the 2019-20 season. Why wait?Ž asked the 25-year-old, who led the team in scoring (39 goals, 61 assists) and ranked third in the NHL last season, earning AllStar honors. Its been unbelievable. I didnt think twice when I had a chance to sign it.Ž Tampa Bay has reached the Eastern Conference final three times in four years, and general manager Steve Yzerman made it a priority to keep his top talents this offseason. Leaders and top players like Steven Stamkos, Victor Hedman, Ryan McDonagh, J.T. Miller and Tyler Johnson are now all locked up through at least 2022-23, giving them another five years together. We want to keep as many good players as we can,Ž Yzerman said. Wed like to keep everybody. Unfortunately, at some point, you cannot keep everybody. Were trying to be as competitive as possible in trying to manage the salary cap. ƒ At some point, were going to have to make some decisions that are strictly cap-related.ŽNHL: LightningBolts lock up Kucherov with eight-year dealBy MARC TOPKINTampa Bay TimesTAMPA „ The Rays on Tuesday unveiled the teams plans for an Ybor City stadium: It will have see-through sliding glass walls, a fixed translucent roof, an artificial turf playing field and will be integrated into the historic Latin neighborhood with an evolving design. It will provide a ballpark experience like no other,Ž Rays executive Melanie Lenz. The estimated cost of the stadium and surrounding infrastructure is $892 million. The stadium itself is projected to cost $809 million, and the roof will cost about $240 million of that. As for arguably the biggest question of who will pay for what, team president Brian Auld said: We dont have those answers yet.Ž Principal owner Stuart Sternberg talked about the ingenuityŽ involved in the design and seating concepts which include picnic, patio, table and fountain seating areas among others. The stadium will seat 28,216 and, with standing areas, could hold 30,842. That would give it the smallest attendance capacity of any Major League Baseball venue. Tropicana Fields current capacity is 31,042. Stadium design officials said the idea of having the sliding walls is to let the outside in and the inside out.Ž Sternberg stressed that the stadium, which covers about 900,000 square feet, will be available for use yearround and will be of, by and for the people of Tampa Bay.Ž How would that work? Theres been discussions of closing part of an adjacent street to create preand postgame festival areas. Food and beverage outlets there could operate 24-hours a day, seven days a week, yearround at the stadium. The field itself could also be opened to kids to play on during the offseason, the concourses could be opened to the public and the flexibledesign areas could make be made available for meetings and other events. Urban planners at the presentation touted a series of transportation options, including the nearby Amtrak train line, to facilitate access and egress.MLB: RaysRays reveal Ybor City stadium detailsDIRK SHADD | TIMESStill sweating from a morning workout in Clearwater, Nikita Kucherov said Monday that he didnt hesitate to sign an eight-year, $76-million extension with the Lightning. COURTESY OF TAMPA BAY RAYSThe Tampa Bay Rays unveiled their new Tampa stadium on Tuesday. SEE LIGHTNING, 3AP FILE PHOTOReal Madrids Cristiano Ronaldo celebrates with the trophy after winning the Champions League Final match between Real Madrid and Liverpool at the Olimpiyskiy Stadium in Kiev, Ukraine. By RONALD BLUMAssociated PressMOSCOW „ Gareth Southgate and England are ready to face the music. No other soccer nation dwells on decades of failure quite like the English. Southgate was so demoralized by his penalty kick failure against Germany in the 1996 European Championship semifinals, he avoided The Lightning Seeds Three Lions,Ž the teams official song when it hosted the tournament. Now the song, with its repeated chorus of footballs coming home,Ž is a staple again, No. 5 this week on YouTube UKs top music videos chart with more than 2 million views on the day of Englands last match.WORLD CUP: England vs. CroatiaEngland ready to face music of soccer historyAssociated PressCristiano Ronaldo is leaving Real Madrid to join Italian club Juventus in a move expected to benefit the Portugal forwards tax return. Juventus said Tuesday it paid 112 million euros ($131.5 million) for Ronaldo, who signed a four-year deal with the Serie A champions. The move brings an end to a hugely successful nine-year spell in Spain, and takes him further away from a tax fraud case that may end up costing the Portugal forward more than $20 million in fines. These years with Real Madrid and in this city of Madrid have been possibly the happiest of my life,Ž Ronaldo wrote in an open letter. My only feeling is of an enormous gratitude for this club, for these fans and for this city. I can only thank them all for the love and affection I have received.SOCCER: Cristiano RonaldoRonaldo leaving Real Madrid to join Juventus SEE RONALDO, 3 SEE ENGLAND, 3 SEE RAYS, 3AP PHOTOFrances Antoine Griezmann celebrates at the end of the semifinal match between France and Belgium at the 2018 World Cup Tuesday in the St. Petersburg Stadium in St. Petersburg, Russia. AP PHOTOPeople celebrate on the Champs Elysees avenue, with the Arc de Triomphe in background, Tuesday in Paris. WORLD CUP: France 1, Belgium 0Vive la FranceLes Bleus advance to World Cup finalSEE FRANCE, 3

PAGE 42

Associated PressST. PETERSBURG„ Wilson Ramos hit a three-run homer, five Tampa Bay pitchers combined on a fivehitter and the Rays beat the Detroit Tigers 5-2 Tuesday night. The Rays (47-44) moved three games above .500 for the first time since Aug. 6 last year after posting their 13th win in the last 14 home games. Tampa Bay lost its bid for a third shutout in four games when the Tigers scored twice in the ninth. After blanking the Mets in New York on Saturday and Sunday, the Rays outslugged the Tigers 10-9 in 10 innings Monday night. Ramos, elected to start at catcher for the American League in next weeks All-Star Game, keyed a five-run third inning when he connected off Matthew Boyd (4-8) for his 14th homer. That tied John Flaherty (1999) for the most in a season by a Tampa Bay catcher. In the final year of his contract and expected to be dealt before the July 31 trade deadline, Ramos has five homers and 15 RBIs over his last 12 games. Ryne Stanek pitched two innings as the opener for the Rays on their latest bullpen day. He allowed a first-inning single to Niko Goodrum.By BRYAN LEVINESports WriterPORT CHARLOTTE „Tuesdays contest between the Charlotte Stone Crabs and St. Lucie Mets featured a pair of starting pitchers making their AdvancedA debuts. It appeared as if both pitchers were deserving of their recent promotions as the Mets Joe Cavallaro, a graduate of Sarasota High School and a former USF Bull, walked away with his first victory in a 5-1 win for St. Lucie. We didnt have much information on (Cavallaro) and he threw a lot of strikes. We just couldnt do much against him.Ž Stone Crabs manager Reinaldo Ruiz said. We didnt swing the bat well early in the game. We had some chances, but just couldnt get the big hits.Ž Cavallaro out-dueled Charlottes Josh Fleming, whose six strong innings still werent good enough to get a win. Flemings start saw him allow two runs on nine hits, strike out three batters, while demonstrating his control by not issuing a walk. The 22-year-old boasted a 1.20 ERA in 10 starts with Low-A Bowling Green this season. His strikeoutto-walk ratio was also impressive, in 60 innings pitched, Fleming had 42 strikeouts with 10 walks. Tuesdays appearance, was just the second time this season Fleming has allowed more than one run in a start. He was 6-1 as a member of the Hot Rods. He pitched really well even though it was his first time in the league,Ž Ruiz said. Theres a big jump form Bowling Green to here, and he did a really good job.Ž By the time Cavallaros night was over, he had also held the Stone Crabs scoreless over six innings. The 22-year-old right-hander surrendered just two hits and a walk. He also struck out six batters along the way. Charlottes bats finally woke up once they got to the Mets bullpen. Rene Pinto and Jake Fraley both reached on soft singles, which barely made it through the infield, to spark a two-out rally in the seventh inning. Jermaine Palacios followed that up, putting the Stone Crabs on the board with an RBI single, to cut into St. Lucies lead and make it 2-1. The Mets got to Fleming for a run in the third and sixth innings. Andrew Gimenez, the New York Mets No. 1 prospect, had an RBI single in the third to give his team a 1-0 advantage. Jeremy Vasquez extended the lead with a run-scoring double „ his second in as many nights „ in the sixth. Christian Arroyo served as designated hitter, rehabbing with the Stone Crabs for the second game in a row. Arroyo, recovering from an oblique injury, went 0-for-4 with a strikeout on Tuesday. Also making his Advanced-A debut was Charlotte relief pitcher Jose Disla. The righthander retired his first three batters before struggling in his second inning while allowing two runs on two hits and a walk. Lucius Fox, who injured his finger Monday night, had the night off Tuesday. Ruiz said he expects to use Fox as a designated hitter Wednesday night. „Contact Bryan Levine at blevine@sun-herald.com.METS 5, STONE CRABS 1St. Lucie AB R H BI BB SO Avg. Carpio 2B 5 1 4 0 0 0 .217 Gimenez SS 5 1 3 2 0 0 .281 Rivera DH 5 1 2 1 0 0 .211 Paez 3B 3 1 1 0 1 0 .256 Vasquez 1B 4 0 1 1 1 1 .250 Becerra RF 3 0 0 0 1 2 .227 Cone LF-CF 4 0 1 1 0 0 .238 Sanchez C 3 0 0 0 1 0 .261 Strom CF 3 1 2 0 0 0 .224 Dimino LF 1 0 0 0 0 0 .246 Charlotte AB R H BI BB SO Avg. Mastrobuoni 3B 3 0 1 0 1 1 .297 Arroyo DH 4 0 0 0 0 1 .000 Lowe CF 3 0 0 0 1 1 .245 Sanchez RF 4 0 1 0 0 0 .298 Pinto C 4 1 1 0 0 1 .268 Fraley LF 4 0 2 0 0 0 .344 Palacios SS 3 0 1 1 1 1 .302 Gray 2B 4 0 1 0 0 1 .241 Padlo 1B 3 0 1 0 0 1 .208 St. Lucie 001 001 021 … 5 14 0 Charlotte 000 000 100 … 1 8 0 2B: Carpio (12), Vasquez (2), Gimenez (18); Gray (27). 3B: Gimenez (4), Fraley (4). RBI: Gimenez 2 (29), Vasquez (1), Rivera (1), Cone (21); Palacios (10). LOB: St. Lucie 9; Charlotte 7. RISP: St. Lucie 4-for-12, Charlotte 1-for-1. SAC: Paez. GIDP: Rivera, Strom, Sanchez; Ar royo 2, Sanchez. SB: Palacios (2). PITCHING St. Lucie IP H R ER BB SO HR ERA Cavallaro (W, 1-0) 6.0 2 0 0 1 6 0 0.00 McIlrath (H, 2) 2.2 6 1 1 2 1 0 5.04 Pobereyko (S, 5) 0.1 0 0 0 0 0 0 3.03 Charlotte IP H R ER BB SO HR ERA Fleming 6.0 9 2 2 0 3 3 3.00 Disla 1.0 2 2 2 1 0 0 18.00 Karalus 2.0 3 1 1 3 0 0 2.96 WP: McIlrath; Karalus, Fleming. IBB: Vasquez (by Karalus). Umpires: HP: Dillon Wilson. 1B:Jhonathan Biarreta. Time: 2:32. Att: 1,547. Page 2 SP www.yoursun.com Wednesday, July 11, 2018 / The Sun Florida Lottery www.flalottery.comPICK 2July 10N ........................... 2-7 July 10D ........................... 8-2 July 9N ............................. 5-3 July 9D ............................. 8-0 July 8N ............................. 1-8 July 8D .............................. 26PICK 3July 10N ....................... 9-0-9 July 10 D ...................... 4-7-3 July 9N ......................... 9-3-2 July 9D ......................... 4-5-4 July 8N ......................... 5-2-2 July 8D ......................... 4-0-8PICK 4 July 10 N ................... 1-9-1-5 July 10D .................... 9-6-4-1 July 9N ...................... 8-2-9-3 July 9D ...................... 2-1-6-0 July 8N ...................... 4-1-3-9 July 8D ...................... 0-5-2-6PICK 5July 10N ................. 1-0-5-1-6 July 10D ................. 1-7-0-9-0 July 9N ................... 4-8-0-9-5 July 9D ................... 0-0-0-6-2 July 8N ................... 6-1-8-0-1 July 8D ................... 0-9-5-3-7 D-Day, N-NightFANTASY 5July 9 ................ 2-3-10-24-32 July 8 .............. 6-13-21-23-36 July 7 .............. 2-11-12-32-36 € € € PAYOFF for July 9 2 5-digit winners $92,190.28 235 4-digit winners $126.50 7,970 .. 3-digit winners 10.00CASH FOR LIFEJuly 9 .............. 9-12-16-20-60 Cash Ball ............................ 1 € € € PAYOFF FOR July 9 0 .............. 5-5 CB $1,000/Day 0 ................ 5-5 $1,000/Week 2 ...................... 4-5 CB $2,500 16 ............................. 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 7 ......... 7-14-16-19-22-35 € € € PAYOFF FOR July 7 0 6-digit winners $2.5 million 21 5-digit winners $3,387.00 1,091 4-digit winners $62.50 ESTIMATED JACKPOT $3 millionPOWERBALLJuly 7 .............. 1-10-43-45-64 Powerball ......................... 22 € € € PAYOFF FOR July 7 0..... 5-5 + PB ..... $80 Million 0..... 5-5 ................ $1 Million 1......4-5 + PB ........... $50,000 23... 4-5 ......................... $100 ESTIMATED JACKPOT $90 MillionMEGA MILLIONSJuly 6 .............. 2-10-46-50-56 Mega Ball ......................... 16 € € € PAYOFF FOR July 3 0 5 of 5 + MB ..$ 192 Million 0 ........... 5 of 5 .......$1 Million 1 4 of 5 + MB ...........$10,000 17 ........ 4 of 5 ................$500 ESTIMATED JACKPOT $306 Million SPORTS ON TVM i LB: Mets 5, Stone Crabs 1Pair of debuts favors MetsAssociated PressEL SEGUNDO, Calif. „ Lance Stephenson always felt his famed rivalry with LeBron James was rooted in mutual respect. When James called Stephenson last week to pitch him on teaming up with the Los Angeles Lakers, Stephensons feelings were confirmed „ and he quickly accepted the invitation. The Lakers formally announced the signings of Stephenson, center JaVale McGee and second-round draft pick Svi Mykhailiuk on Tuesday. Coming off a productive season in his latest stint with the Indiana Pacers, Stephenson agreed to a one-year, $4.5 million deal to join James, McGee and Rajon Rondo in the Lakers influx of veteran talent. Stephenson has been one of James most famed antagonists during their careers, and even Stephenson is surprised theyve become teammates. But it only took a phone call from LeBron to persuade Stephenson to join the Lakers. I was actually surprised he made the move to LA,Ž Stephenson said. I guess he needed a new look, and I just feel like him reaching out and showing he likes what I bring to the game, its amazing. Im just happy to be on a team that wants to win.Ž Stephenson and James competed fiercely in the Eastern Conference over the years, with Stephenson applying tough defense and creative tactics to the four-time NBA Most Valuable Player. Stephenson created multiple memes during the 2014 East finals between the Pacers and James Miami Heat by blowing in James ear and making a famously exaggerated flop. Its actually funny that Im actually on the same team as him,Ž Stephenson said. Im very excited to see what that brings. Just playing with him, one of the best players in the game, I cant wait to get on board with him and have a fun season this year.Ž Stephenson appeared in all 82 games for Indian a last season, averaging 9.2 points, 5.2 rebounds and 2.9 assists per game. The Lakers are his seventh NBA franchise entering his ninth season. Stephenson is eager to run with the up-tempo Lakers and their young core, including Brandon Ingram and Lonzo Ball. Its going to be amazing,Ž Stephenson said. Especially playing with the talent Im playing with, the high tempo, just playing without thinking too much and playing in the flow of the game and having fun at the same time, a team that run and guns, thats basically how I love to play.ŽNBA: LakersStephenson accepts LeBrons call to team upCYCLING 8 a.m. NBCSN „ Tour de France, Stage 5, from Lorient to Quimper, France MLB BASEBALL Noon MLB „ Regional coverage, Detroit at Tampa Bay OR Kansas City at Minnesota (1 p.m.) 3:30 p.m. MLB „ Chicago Cubs at San Francisco 7 p.m. ESPN „ Texas at Boston 10 p.m. MLB „ Regional coverage, Seattle at L.A. Angels OR Arizona at Colorado (joined in progress) NBA BASKETBALL 4 p.m. ESPNU „ Summer League, Playoffs, “ rst round, at Las Vegas 4:30 p.m. NBA „ Summer League, Playoffs, “ rst round, at Las Vegas 6 p.m. ESPN2 „ Summer League, Playoffs, “ rst round, at Las Vegas 6:30 p.m. NBA „ Summer League, Playoffs, “ rst round, at Las Vegas 8 p.m. ESPN2 „ Summer League, Playoffs, “ rst round, at Las Vegas 8:30 p.m. NBA „ Summer League, Playoffs, “ rst round, at Las Vegas 10 p.m. ESPN2 „ Summer League, Playoffs, “ rst round, at Las Vegas 10:30 p.m. NBA „ Summer League, Playoffs, “ rst round, at Las Vegas SOCCER 2 p.m. FOX „ FIFA World Cup, semi“ nal, Croatia vs. England, at Moscow SPECIALS Midnight (Thursday) ESPN2 „ 2018 World Series of Poker, Main Event, at Las Vegas TENNIS 8 a.m. ESPN „ Wimbledon Championships, mens quarter“ nals, at London ESPN2 „ Wimbledon Championships, mens quarte“ nals, at London WNBA BASKETBALL 11:30 a.m. NBA „ New York at Connecticut By DOUG FEINBERGAssociated PressNEW YORK „ Several players have etched their names in the WNBA record books. Rebekkah Brunson is now the leagues all-time leading rebounder while Diana Taurasi broke the mark for most field goals mad. Brunson broke Tamika Catchings record with 12 boards last Thursday against Los Angeles. The longtime Lynx forward started the day in third all-time before also passing Lisa Leslie. Anyone that has been around a great rebounder, you know, that has an innate ability to have this relentless pursuit to be the first one to the ball,Ž said Minnesota Coach Reeve. Rebekkah is almost never the biggest post player on the floor, but she just plays bigger than she is because of the drive that she has.Ž Taurasi passed Tina Thompson for most field goals all-time on Thursday in a win over Connecticut. It isnt only league records are being broken. Sue Bird topped the franchise mark for most points in Seattle history while the Chicago Sky set a Guinness World Record for largest basketball lesson as part of the inaugural Chicago Fit Health and Fitness Festival.WNBA: Around the LeaguePlayers set several W NBA marks during record-breaking weekAP PHOTORays Carlos Gomez, right, beats the throw to Detroit Tigers catcher John Hicks, left, to score Tuesday in St. Petersburg. SUN PHOTO BY TOM ONEILLCharlotte Stone Crabs starting pitcher Josh Fleming (27) faces the St. Lucie Mets Tuesday at Charlotte Sports Park. MLB: Rays 5, Tigers 2Ramos powers Rays past Tigers

PAGE 43

Vive la France! Vive la Republique!Ž France forward Antoine Griezmann shou ted during postgame celebrations. Umtiti played his part in a strong defensive effort by the French, too, helping to shut out the highest-scoring team at the tournament and leaving Belgiums golden generation of Eden Hazard, Kevin De Bruyne and Romelu Lukaku to regret another missed opportunity at a major tournament. Its me that scored,Ž Umtiti said, but we all delivered a big game.Ž Frances players danced on the field after the final whistle and their fans sang in the stands long past the end of the match, surrounded by yellowclad security. They certainly hope to keep the party going on Sunday in the final in Moscow. France „ with an average age of 26 „ will face either Croatia or England, who play Wednesday at the Luzhniki Stadium in the Russian capital, and has a shot at redemption after losing its last two major finals „ at the 2006 World Cup when Zinedine Zidane was sent off for a nasty head-butt and the 2016 European Championship on home soil. Were immensely privileged to be in the World Cup final,Ž France coach Didier Deschamps said. It was so painful two years ago we have to savor it.Ž Descha mps now has the chance to become the third person to win the World Cup as a player and a coach, after German great Franz Beckenbauer and Brazils Mario Zagallo. As France captain, Deschamps raised soccers most prized trophy in 1998. Deschamps has faced some criticism for being too pragmatic and functional despite having a squad of superstars, but his team was set up superbly against an opponent that was largely restricted to only minor chances and denied on two occasions in particular by France goalkeeper Hugo Lloris. He dived to his right midway through the first half to claw away Toby Alderweirelds shot, then got in front of Lukaku to punch away one of the many crosses sent in by Belgium in the final stages. In a tournament dominated by goals from set pieces, Frances goal came off a corner when Griezmann curled in the ball from the right and Umtiti got in front of tall Belgium midfielder Marouane Fellaini to knock in his header at the near post. Up in the corporate seats, president Macron reacted to the goal by shaking the hand of King Philippe of B elgium as FIFA president Gianni Infantino watched on between them. Planners also insisted there is enough parking for fans in the stadium area, which has been a key concern. The Rays unveiled the stadiums design and details on Tuesday about a half mile from the proposed site near downtown Tampa that was announced in February as their top choice for a new home. Tampa Mayor Bob Buckhorn, city and county officials and a number of area business and community leaders attended the announcement at the Italian Club. Top Rays officials, manager Kevin Cash and original owner Vince Naimoli were there as well. Before the unveiling there was speculation that the estimated cost could over around $800 million, including a retractable roof. And a significant question that remains unanswered is how much the team plans to contribute to build its new home. In November, the team floated a figure more than $150 million to the Tampa Bay Times. Team and area officials are banking that excitement over the design will boost support for the project from the public, from community and government leaders and, most importantly, the corporate executives whose commitments of financial support will be integral to the teams success in Tampa. A group of business leaders led by Charles Sykes and Ron Christaldi and called Tampa Bay Rays 2020 has been working to build corporate support. Its about creating and developing a buzz around this and to get some community buy-in,Ž Tampa Mayor Bob Buckhorn said Monday. Folks want to see it and imagine it. It makes the job of building support that much easier.Ž The Sun / Wednesday, July 11, 2018 www.yoursun.com SP Page 3RAYSFrom Page 1 COURSES COURSESTo place your ad here, call 941-429-3110adno=718436 PORT CHARLOTTE GOLF CLUB22400 Gleneagle Ter. Pt. Charlotte941-625-4109www.portcharlottegc.com The Palms697-8118The Links697-8877The Hills697-2414Long Marsh698-0918Seminole Lakes Country Club Open to the Public 9 Holes Par 35 Open To The PublicPlay 9 Anytime 888-663-2420www.sunnybreezegolf.net TWIN ISLES CC Championship Golf CourseUnder Age 60 Membership $160 Mo. Accepting Non Member Play While We Fill Our RosterGolf, Seasonal, Tennis & Social Memberships301 Madrid Blvd., Punta Gorda 941-637-1232 ext. 422 € www.twinislescc.org Kingsway Country ClubPure Championship Golf(941)-625-8898www.kingswaycountryclub.com 1-mi. East I-75 exit 170 Kings Hwy 5301 HERON CREEK BLVD., NORTH PORT Between US 41 & I-75 Exit 182423-6955 € www.heroncreekgcc.com NEW TIFEAGLE GREENS PREMIER PRACTICE FACILITYCall 625-6911 for Tee Times & Lessons Nice People, Great GolfŽTake a tour online at: DeepCreekGolf.com Call For Tee Times 941-429-0500 1350 Bobcat Trail, North Port www.bobcattrailgc.com Under New ManagementOpen 7AM to 5PM (7days) AM 18 holes w/cart-$25-PM-$20(941)637-6191 For Tee Times 29201 S. Jones Loop Rd. € Punta Gorda 1/2 mile south of Burnt Store Rd. on US 41 in Punta Gorda941-639-5440 www.seminolelakes.netBest Value in S.W. Florida Closed for Golf Course Renovations through October 1stAP PHOTOFrances Samuel Umtiti celebrates after scoring during the match between France and Belgium Tuesday in St. Petersburg, Russia. As he did with McDonagh, Yzerman made an offer a full year ahead of free agency, choosing stability now with a gro up of players who have found success together. Kucherovs average of $9.5 million is more than Stamkos ($8.5 million) or Hedman ($7.875 million) averaged in their eight-year extensions two years ago. Kucherov celebrated his new deal on the ice, spending 90 minutes at Clearwater Ice Arena, working out with a team from Switzerland. The message is that if the same players are returning for Tampa Bay, they must all improve individually to make the team better in the season ahead. Im getting ready for a long season. Hopefully we make it to the Cup and win the Cup,Ž he said. I want to be 100 percent sure I feel good during the season, able to play 100 games in a season. I want to be sure my body feels good and I take care of it. Its a long process. Its a good time to prove yourself.Ž The team from Switzerland went through workouts led by former Lightning forward Dmitri Afanasenkov, who said hes never surprised by Kucherovs work ethic, either during the season or in the middle of summer. Hes always been a hard-working guy. He cant stay without the hockey,Ž Afanasenkov said. Hes always trying to find ways to get even better. Hes one of the best in the NHL, but what I like about him, hes always looking ahead, next step, always looking to improve.ŽLIGHTNINGFrom Page 1 Associated PressNEW YORK „ The NFL Players Association filed a grievance with the league on Tuesday challenging its national anthem policy. The union says that the new policy, which the league imposed without consultation with the NFLPA, is inconsistent with the collective bargaining agreement and infringes on players rights. The filing met a statute of limitations deadline and will be heard by an independent arbitrator, an NFLPA spokesman said. In May, the NFL approved its national anthem policy at its owners meetings in Atlanta. The policy allows players to protest during the national anthem by staying in the locker room, but forbids them from sitting or taking a knee if theyre on the field or the sidelines. Teams will be subject to fines if players dont comply and will have the option of punishing players. When the league announced the policy, Commissioner Roger Goodell called it a compromise aimed at putting the focus back on football after a tumultuous year in which television ratings dipped nearly 10 percent; some blamed the protests for such a drop. The union said at that time that it would file a grievance against any change in the collective bargaining agreement. The union said Tuesday it has proposed having its executive committee talking to the NFL instead of proceeding with litigation. The union said the NFL has agreed to those discussions. The NFL declined to comment about the unions action. In 2016, then-49ers quarterback, Colin Kaepernick began protesting police brutality and social injustice by kneeling during the national anthem, and the demonstration spread to other players and teams. It became one of the most controversial and sensitive issues in the NFL, with players saying their messages last year were being misconstrued, while others „ including President Donald Trump „ called them unpatriotic. Trump even said NFL owners should fire any player who refused to stand during the anthem. Following those comments, more than 200 players protested during the anthem that weekend before the number of protesters dwindled as the season progressed.NFL: Anthem PolicyNFL players union “ les grievance over anthem policyAP FILE PHOTOIn this Dec. 24, 2017, photo, San Francisco 49ers outside linebacker Eli Harold, from bottom left, kneels with safety Eric Reid, wide receiver Marquise Goodwin and wide receiver Louis Murphy during the national anthem before a game in Santa Clara, Calif. Footballs coming home is a s ong I couldnt even listen to for 20 years, frankly, so for me it has a slightly different feel,Ž Southgate said Tuesday on the eve of Englands World Cup semifinal match against Croatia. But its nice to hear people enjoying it again.Ž When the song first was released, the chorus proclaimed Three lions on a shirt/Jules Rimet still gleaming/Thirty years of hurt/never stopped me dreaming.Ž A 1998 update changed the third verse to no more years of hurt.Ž England hasnt played in the semifinals of a major tournament since Southgates penalty kick at Wembley was saved by Andreas Koepke 22 years ago, and Andrea Moeller put the next kick over David Seaman and under the crossbar. The most-cherished national team memory remains the 1966 World Cup final victory at Wembley over West Germany, a demarcation point in the islands history as much as 1066 (the Norman invasion) and 1707 (union with Scotland). It was a long time ago, so not too many of us can remember that far back,Ž said midfielder Jordan Henderson, born in 1990. The winner Wednesday advances to Sundays final against France. Southgate wants to break stereotypes, and not just on the field. Im rare breed. Im an Englishman that doesnt drink tea,Ž he said. England and Croatia are teams that innovated over time but have generally been immutable during the World Cup, sticking to virtually identical starting lineups except for group phase finales, after advancement was secure.ENGLANDFrom Page 1But I think the time has come to start a new phase in my life and that is why I have asked the club to accept my transfer. I feel that it is time, and I ask everyone, especially our fans, to please understand me.Ž Ronaldo joined Real Madrid in 2009 from Manchester United and was the Spanish clubs alltime leading scorer with 451 goals in 438 matches. He helped the club win four Champions League titles „ beating Juventus in the final in 2017 „ and also won the league and cup twice each. He has scored a record 120 Champions League goals, 105 of them since moving to Madrid „ 12 more than Juventus managed in that same period. But he was unhappy with the way the tax authorities treated him in Spain. Ronaldo, along with several other top players in the country, has been accused of tax fraud, with authorities saying the government was defrauded of 14.7 million euros ($17 million) from 2011-14. Unconfirmed media reports last month said Ronaldo had agreed to pay a fine of 18.8 million euros ($22 million). In Italy, a new law caps tax on income generated from abroad at 100,000 euros ($117,000) per year for residents who have paid their taxes in other countries for at least nine of the last 10 years. Other players targeted by Spanish tax authorities in recent years include Lionel Messi, Javier Mascherano and Luka Modric. Former Real Madrid coach Jose Mourinho, now at Manchester United, was also investigated. Ronaldo is currently on vacation in Greece following Portugals elimination from the World Cup. Juventus president Andrea Agnelli flew out Tuesday to meet the 33-year-old forward. Real Madrid wants to express its gratitude to a player who has proven to be the best in the world and who has marked one of the greatest eras in the history of our club and of world soccer,Ž Real Madrid said in a statement. In addition to the titles he won, Cristiano Ronaldo has been an example of dedication, work, responsibility, talent and determination,Ž Madrid added. For Real Madrid, Cristiano Ronaldo will always be one of its greatest symbols and a unique reference for the next generations. Real Madrid will always be his home.ŽRONALDOFrom Page 1FRANCEFrom Page 1

PAGE 44

Page 4 SP www.yoursun.com Wednesday, July 11, 2018 / The SunAMERICANLEAGUENATIONALLEAGUEEASTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Boston6429.688„„9-1W-830-1234-17 NewYork5931.6563„6-4L-133-1326-18 TampaBay4744.51616107-3W-425-1722-27 Toronto4248.46720145-5W-124-2518-23 Baltimore2666.28337313-7W-114-3012-36 CENTRALDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY Cleveland4941.544„„5-5L-428-1721-24 Minnesota4048.4558155-5W-525-2015-28 Detroit4054.42611184-6L-325-2315-31 Chicago3060.33319262-8L-516-2714-33 KansasCity2565.27824310-10L-1011-3514-30 WESTDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY Houston6132.656„„6-4L-129-1832-14 Seattle5734.6263„7-3W-131-1726-17 Oakland5140.560968-2W-324-2127-19 LosAngeles4645.50514115-5W-122-2224-23 Texas4053.43021183-7L-219-2821-25 EASTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Philadelphia5139.567„„8-2W-230-1621-23 Atlanta5040.5561„4-6L-223-1827-22 Washington4545.500653-7L-222-2423-21 NewYork3653.40414134-6L-216-3020-23 Miami3856.40415144-6L-120-2718-29 CENTRALDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Milwaukee5537.598„„7-3W-130-1825-19 Chicago5137.5802„8-2L-128-1523-22 St.Louis4643.517734-6L-123-2223-21 Pittsburgh4248.4671284-6W-223-2319-25 Cincinnati4151.44614107-3W-221-2620-25 WESTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Arizona5041.549„„3-7L-126-2324-18 LosAngeles4941.54416-4W-126-2323-18 SanFrancisco4845.516335-5W-229-1619-29 Colorado4644.511348-2L-118-2228-22 SanDiego3954.41912123-7L-119-2620-28 MAJORLEAGUEBASEBALLRAYS5,TIGERS2DETROITABRHBIBBSOAVG. Candelario3b411001.228 Castellanosrf411101.306 Goodrum2b402101.258 Hicksc401002.279 Martinezdh400000.240 Rodriguez1b-ss400002.179 J onescf300001.217 Iglesiasss100010.272 1-Adducipr-1b000000.188 Reyeslf300001.236 T OTALS3125219 T AMPABAYABRHBIBBSOAVG. Kiermaiercf311110.157 Duffy3b301012.307 Robertsonlf310001.264 Ramosc411301.291 Crondh400001.247 Bauers1b401001.241 Hechavarriass401001.250 Gomezrf210010.206 A dames2b311101.226 T OTALS3056538 DETROIT000000002„250 T AMPABAY00500000X„560 1-ranforIglesiasinthe8th. LOB„Detroit4,TampaBay5.2B„ Castellanos(28),Bauers(10).HR„Ramos (14),offBoyd.RBIs„Castellanos(56), Goodrum(31),Kiermaier(6),Ramos3(51), A dames(9).SB„Gomez(6).CS„Iglesias (5). Runnersleftinscoringposition„Detroit 1(Rodriguez);TampaBay3(Robertson2, Hechavarria).RISP„Detroit1for2;Tampa Bay3for6. DETROITIPHRERBBSONPERA Boyd,L,4-864551895 4.76 Coleman11 002022 3.76 A lcantara11 000014 0.00 T AMPABAYIPHRERBBSONPERA S tanek21 000223 1.99 A lvarado,W,1-320 000329 2.58 S chultz20 001333 9.00 Kolarek2.24 220040 4.50 Romo,S,10-15.10 000134.05 Inheritedrunners-scored„Romo1-0.HBP„ Boyd(Robertson),Kolarek(Iglesias). Umpires„Home,AndyFletcher;First,Nick Mahrley;Second,LanceBarrett;Third,Bill Welke. T „2:25.A„13,478(42,735).PHILLIES7,METS3PHILADELPHIAABRHBIBBSOAVG. Hernandez2b500001.262 Hoskinslf513001.258 Herreracf522101.278 S antana1b300021.216 W illiamsrf503202.253 Kingeryss421000.229 A lfaroc211001.244 Franco3b412401.274 DeLosSantosp100000.000 LeiterJr.p000000.000 b-Plouffeph1010001.000 Ramosp000000--Hunterp000000--T OTALS35713728 NEWYORKABRHBIBBSOAVG. Nimmocf300012.255 Bautistarf401002.215 Cabrera2b300001.280 S mith1b101000.197 Flores1b-2b301010.273 Mesoracoc400000.229 Reyes3b311011.172 Kellylf400001.000 Rosarioss423100.242 Gagnonp000100--Bashlorp100001.000 a-Confortoph100100.217 Conlonp000000.333 T OTALS3137338 PHILADELPHIA032011000„7130 NEWYORK001000200„370 a-groundedoutforBashlorinthe7th.bs ingledforLeiterJr.inthe8th. LOB„Philadelphia7,NewYork5.2B„ Kingery(17),Flores(16).3B„Rosario2(4). HR„Franco(12),offGagnon;Herrera(16), offGagnon.RBIs„Herrera(52),Williams 2(33),Franco4(45),Rosario(22),Gagnon (1),Conforto(27).CS„Williams(2).SF„ Gagnon.S„DeLosSantos2. Runnersleftinscoringposition„ Philadelphia3(Hernandez2,Kingery);New Y ork2(Mesoraco2).RISP„Philadelphia3 f or10;NewYork1for4. Runnersmovedup„Conforto.GIDP„ Hernandez,Cabrera,Kelly. DP„Philadelphia2(Santana,Kingery), (Hernandez,Kingery,Santana);NewYork2 (Flores,Mesoraco),(Rosario,Flores,Smith). PHILADELPHIAIPHRERBBSONPERA DeLosSantos, W,1-06.15333694 4.26 LeiterJr..20 000192.92 Ramos11 000115 1.14 Hunter11 000074.55 NEWYORKIPHRERBBSONPERA Gagnon,L,0-14.27 6613 8111.57 Bashlor2.13 111241 4.50 Conlon23 000333 8.22 Inheritedrunners-scored„LeiterJr.1-1, Bashlor1-0.HBP„Gagnon2(Alfaro,Alfaro). WP„Gagnon,DeLosSantos. Umpires„Home,PhilCuzzi;First,Dan Bellino;Second,TomHallion;Third,Adam Hamari. T „2:50.A„22,416(41,922).REDS7,INDIANS4CINCINNATIABRHBIBBSOAVG. S cheblerrf-cf410013.279 Herrera2b310022.000 V otto1b511301.291 Gennettdh311010.322 S uarez3b512103.316 W inkerlf-rf201021.283 Barnhartc400001.254 Blandinoss201011.226 a-Perazaph-ss111100.275 Hamiltoncf300001.232 b-Duvallph-lf111200.204 TOTALS33787713 CLEVELANDABRHBIBBSOAVG. Lindorss511200.296 Brantleylf400000.304 Ramirez3b412100.290 Encarnaciondh400000.226 1-Davispr-dh000000.250 Alonso1b400000.252 Kipnis2b210021.219 Naquinrf412000.266 Perezc401102.146 G.Allencf300001.208 TOTALS3446424 CINCINNATI000000007„782 CLEVELAND220000000„460 a-singledforBlandinointhe9th.b-doubled forHamiltoninthe9th. 1-ranforEncarnacioninthe8th. E„Suarez(12),Blandino(6).LOB„ Cincinnati7,Cleveland6.2B„Votto(19), Duvall(14),Ramirez(26),Naquin(6). HR„Lindor(24),offRomano;Ramirez(25), offRomano.RBIs„Votto3(48),Suarez(69), Peraza(31),Duvall2(57),Lindor2(59), Ramirez(60),Perez(7).S„G.Allen. Runnersleftinscoringposition„Cincinnati 3(Votto,Hamilton2);Cleveland5(Lindor2, Brantley,Kipnis2).RISP„Cincinnati4for9; Cleveland0for9. Runnersmovedup„Lindor.GIDP„Barnhart. DP„Cleveland1(Alonso,Lindor). CINCINNATIIPHRERBBSONPERA Romano7.15 4321100 5.28 Crockett,W,1-0.20 000164.15 Iglesias,S,19-2211 000213 2.41 CLEVELANDIPHRERBBSONPERA Bauer83004121112.30 C.Allen,L,2-4.23 662131 4.66 Otero,BS,2-2.12 111010 5.71 Inheritedrunners-scored„Crockett2-0, Otero3-3.HBP„C.Allen(Gennett). Umpires„Home,JamesHoye;First,Ryan Additon;Second,QuinnWolcott;Third,Jeff Kellogg. T„2:48.A„21,908(35,225).BREWERS8,MARLINS4MILWAUKEEABRHBIBBSOAVG. Thamesrf522002.253 Perezrf000000.247 Yelichlf513401.292 Aguilar1b310021.302 Shaw3b311210.242 Saladinoss401201.279 Miller2b400003.259 Burnesp000000--Broxtoncf401001.171 Kratzc411001.210 Chacinp210000.194 Jenningsp000000.667 b-Orfph100000.083 Jeffressp000000--Villar2b010000.265 TOTALS35898310 MIAMIABRHBIBBSOAVG. Dietrichlf412100.290 Andersonrf502100.285 Castro2b310011.297 Cooper1b402102.238 Riddless401100.275 Rojas3b400001.258 Maybincf400000.235 Holadayc411001.175 Lopezp111010.167 a-Riveraph000010.200 Conleyp000000--Guerrap000000--Meyerp000000.000 c-Pradoph100000.223 TOTALS3449435 MILWAUKEE140000012„891 MIAMI210100000„491 a-walkedforLopezinthe6th.b-”iedout forJenningsinthe7th.c-groundedoutfor Meyerinthe9th. E„Saladino(2),Lopez(1).LOB„Milwaukee 4,Miami7.2B„Thames(5),Yelich2(14), Kratz(2),Dietrich(17).HR„Shaw(16),off Guerra.RBIs„Yelich4(40),Shaw2(53), Saladino2(13),Dietrich(32),Anderson (46),Cooper(2),Riddle(20).SB„Shaw (1).CS„Saladino(1),Anderson(3). SF„Dietrich. Runnersleftinscoringposition„Milwaukee 3(Aguilar,Miller2);Miami3(Riddle2, Maybin).RISP„Milwaukee3for9;Miami 2for9. Runnersmovedup„Kratz,Anderson. DP„Milwaukee1(Kratz,Miller). MILWAUKEEIPHRERBBSONPERA Chacin,W,8-35.27 443394 3.78 Jennings,H,9.10000023.20 Jeffress,H,13120001210.99 Burnes,S,1-1200001250.00 MIAMIIPHRERBBSONPERA Lopez,L,1-166 5536103 6.35 Conley10 000113 3.18 Guerra11 110121 3.86 Meyer12220229 5.23 Inheritedrunners-scored„Jennings1-0. HBP„Meyer(Villar).WP„Lopez. Umpires„Home,MikeMuchlinski;First, AdrianJohnson;Second,TrippGibson;Third, BrianGorman. T„3:03.A„5,624(36,742).REDSOX8,RANGERS4TEXASABRHBIBBSOAVG. Choodh300021.290 Andrusss501001.246 Mazararf400001.267 Beltre3b400003.289 Odor2b332100.242 Guzman1b402000.260 Kiner-Falefac411000.251 Gallolf201220.189 DeShieldscf400001.215 TOTALS3347347 BOSTONABRHBIBBSOAVG. Bettsrf422011.346 Benintendilf412210.298 Martinezdh311011.331 Moreland1b211210.285 Bogaertsss401200.277 Holt2b401001.295 Devers3b300010.241 Swihartc422000.200 BradleyJr.cf412200.205 TOTALS32812853 TEXAS010102000„471 BOSTON00501110X„8120 E„Kiner-Falefa(8).LOB„Texas7,Boston6. 2B„Guzman(10),Kiner-Falefa(13),Gallo (13),Betts(25),Benintendi2(25),Swihart (3),BradleyJr.2(15).3B„Bogaerts(1). HR„Odor(6),offVelazquez.RBIs„Odor (24),Gallo2(50),Benintendi2(57), Moreland2(45),Bogaerts2(56),BradleyJr. 2(29).SB„Benintendi(17).SF„Moreland. Runnersleftinscoringposition„Texas2 (Choo,DeShields);Boston4(Benintendi, Holt3).RISP„Texas1for6;Boston5for13. Runnersmovedup„Kiner-Falefa, Benintendi,Swihart,BradleyJr..GIDP„ Kiner-Falefa,Martinez,Devers. DP„Texas2(Andrus,Odor,Guzman), (Andrus,Guzman);Boston1(Beeks, Bogaerts,Moreland). TEXASIPHRERBBSONPERA Gallardo,L,3-157 662297 8.60 Rodriguez1.25 221126 5.40 Claudio1.10 002026 4.32 BOSTONIPHRERBBSONPERA Velazquez32 112249 2.77 Beeks2.14 3311 4912.79 Workman,H,3.21 000011 1.80 Barnes,W,3-210 000315 2.27 Kelly10 000093.23 Brasier10 001115 0.00 Inheritedrunners-scored„Claudio2-0, Workman2-2.HBP„Beeks(Odor). Umpires„Home,AlanPorter;First,Marvin Hudson;Second,BillMiller;Third,Todd Tichenor. T„2:56.A„36,883(37,731).ORIOLES6,YANKEES5NEWYORKABRHBIBBSOAVG. Gardnerlf400000.257 Judgerf401001.281 Hickscf401001.259 Stantondh400002.269 Gregoriusss423000.261 Andujar3b321012.279 Bird1b311402.207 Rominec200011.275 Walker2b301101.197 1-Wadepr-2b000000.103 TOTALS31585210 BALTIMOREABRHBIBBSOAVG. Beckham3b401010.215 Jonescf512001.281 Machadoss423310.314 Trumbodh500003.255 Schoop2b502100.227 Davis1b411001.160 Mancinilf310012.220 Rickardrf401201.211 Josephc310001.187 TOTALS37610639 NEWYORK000030200„581 BALTIMORE000210201„6100 Twooutswhenwinningrunscored. 1-ranforWalkerinthe7th. E„Andujar(6).LOB„NewYork2, Baltimore9.2B„Gregorius(17),Jones (24),Schoop(16),Rickard(2).HR„Bird (6),offCashner;Machado(22),offTanaka; Machado(23),offGreen.RBIs„Bird4(14), Walker(17),Machado3(63),Schoop(24), Rickard2(10).SF„Bird. Runnersleftinscoringposition„NewYork 1(Gardner);Baltimore4(Jones2,Rickard, Joseph).RISP„NewYork3for4;Baltimore 2for8. Runnersmovedup„Davis.LIDP„Hicks. GIDP„Stanton. DP„Baltimore2(Davis),(Davis,Machado). NEWYORKIPHRERBBSONPERA Tanaka4.16 332580 4.68 Holder.20 000051.95 Green22220129 2.23 Robertson10 000215 3.27 Betances,L,1-3.22 111119 2.75 BALTIMOREIPHRERBBSONPERA Cashner6.15 551796 4.56 Castro.21 001013 3.10 Givens11000110 4.50 Britton,W,1-011 000213 4.26 Inheritedrunners-scored„Castro2-2.HBP „Betances(Joseph). Umpires„Home,ShaneLivensparger;First, JimReynolds;Second,JohnTumpane;Third, ChrisGuccione. T„3:07.A„18,418(45,971).BLUEJAYS6,BRAVES2TORONTOABRHBIBBSOAVG. Grandersonlf200011.244 a-Hernandezph-lf200000.256 Solarte3b401000.250 1-GurrielJr.pr-ss110000.226 Smoak1b411112.241 Grichukrf411010.204 Martinc411101.173 Pillarcf411100.243 Diazss-3b411200.240 Travis2b401101.229 Stromanp301001.333 c-Moralesph000010.243 Loupp000000--Ohp000000--Clippardp000000--TOTALS3668646 ATLANTAABRHBIBBSOAVG. Inciartecf400001.244 Albies2b423000.285 Freeman1b300012.312 Markakisrf402001.324 Suzukic401200.275 Camargo3b400002.248 Acunalf400002.261 Swansonss301010.247 Teheranp201000.174 Biddlep0000001.000 b-Flahertyph100000.248 Minterp000000--Carlep000000.000 d-Culbersonph100001.269 TOTALS3428229 TORONTO001000050„680 ATLANTA000001010„283 a-groundedoutforGrandersoninthe7th. b-groundedoutforBiddleinthe7th.c-pinch hitforStromaninthe8th.d-struckoutfor Carleinthe9th. 1-ranforSolarteinthe8th. E„Freeman(5),Camargo(4),Swanson(6). LOB„Toronto7,Atlanta7.2B„Diaz(11), Travis(6),Markakis(28).HR„Smoak(13), offTeheran.RBIs„Smoak(46),Martin(17), Pillar(33),Diaz2(22),Travis(19),Suzuki2 (31).SB„Grichuk(3),Albies(9). Runnersleftinscoringposition„Toronto 3(Granderson,Grichuk,Martin);Atlanta3 (Inciarte2,Camargo).RISP„Toronto5for 10;Atlanta1for7. Runnersmovedup„Markakis,Flaherty, Suzuki.GIDP„Hernandez,Suzuki. DP„Toronto1(Solarte,Smoak);Atlanta1 (Swanson,Albies,Freeman). TORONTOIPHRERBBSONPERA Stroman,W,2-676 112593 5.90 Loup.12110111 4.11 Oh.2000016 2.95 Clippard10 000216 3.09 ATLANTAIPHRERBBSONPERA Teheran6.23 1135107 4.26 Biddle.10 000062.41 Minter,L,3-2.13 430025 3.38 Carle1.22 111122 2.83 Inheritedrunners-scored„Oh2-1,Carle 2-2. Umpires„Home,CoryBlaser;First,Gary Cederstrom;Second,SeanBarber;Third, EricCooper. T„2:58.A„31,747(41,149).STATISTICAL LEADERSAMERICANLEAGUE RUNS: Lindor,Cleveland, 79;Betts,Boston,72;Trout, LosAngeles,68;Benintendi,Boston,66;Martinez, Boston,66;Judge,New York,64;Springer,Houston,63;Altuve,Houston, 61;Segura,Seattle,61; Ramirez,Cleveland,60. RBI: Martinez,Boston,77; Encarnacion,Cleveland,62; Gattis,Houston,62;Haniger, Seattle,62;Lowrie,Oakland,62;Judge,NewYork, 60;Machado,Baltimore, 60;KDavis,Oakland,59; Ramirez,Cleveland,59;2 tiedat57. HITS: Altuve,Houston, 123;Segura,Seattle,115; Castellanos,Detroit,110; Martinez,Boston,110; Lindor,Cleveland,108; Machado,Baltimore,107; Rosario,Minnesota,105; Merri“eld,KansasCity,102; Benintendi,Boston,100; Lowrie,Oakland,100. DOUBLES: Escobar,Minnesota,35;Bregman,Houston, 29;Lindor,Cleveland, 28;Abreu,Chicago,27; Castellanos,Detroit,27; Merri“eld,KansasCity,27; Andujar,NewYork,26;4 tiedat25. TRIPLES: Sanchez,Chicago, 9;Hernandez,Toronto, 6;Benintendi,Boston,5; Smith,TampaBay,5;Jones, Detroit,4;Moncada,Chicago,4;Moreland,Boston, 4;Profar,Texas,4;13tied at3. HOMERUNS: Martinez, Boston,28;Judge,New York,25;Trout,LosAngeles,25;Ramirez,Cleveland, 24;Lindor,Cleveland,23; Betts,Boston,22;Cruz, Seattle,22;Stanton,New York,22;3tiedat21. STOLENBASES: Gordon, Seattle,22;Anderson, Chicago,21;Ramirez, Cleveland,19;Benintendi, Boston,16;Betts,Boston, 16;RDavis,Cleveland, 16;DeShields,Texas,16; Merri“eld,KansasCity, 16;Smith,TampaBay,15; Segura,Seattle,14. PITCHING: Severino,New York,14-2;Kluber,Cleveland,12-4;Snell,Tampa Bay,12-4;Morton,Houston, 11-2;Porcello,Boston, 11-3;Rodriguez,Boston, 11-3;Happ,Toronto,10-5; McCullers,Houston,10-3;7 tiedat9. ERA: Snell,TampaBay, 2.10;Severino,NewYork, 2.12;Verlander,Houston, 2.15;Sale,Boston,2.36; Bauer,Cleveland,2.45; Kluber,Cleveland,2.49; Cole,Houston,2.57;Skaggs, LosAngeles,2.64;Morton, Houston,2.83;Manaea, Oakland,3.33. STRIKEOUTS: Sale,Boston, 176;Cole,Houston,169; Bauer,Cleveland,156; Paxton,Seattle,154; Verlander,Houston,154; Severino,NewYork,143; Morton,Houston,141;Snell, TampaBay,132;Kluber, Cleveland,123;Berrios, Minnesota,122. NATIONALLEAGUE RUNS: Albies,Atlanta,69; Blackmon,Colorado,66; Hernandez,Philadelphia, 62;Goldschmidt,Arizona, 60;Pham,St.Louis,59; Arenado,Colorado,58;6 tiedat56. RBI: Suarez,Cincinnati,68; Baez,Chicago,65;Aguilar, Milwaukee,64;Arenado, Colorado,63;Story,Colorado,62;Freeman,Atlanta, 59;Markakis,Atlanta,59; Rizzo,Chicago,59;Gennett, Cincinnati,58;Kemp,Los Angeles,58. HITS: Markakis,Atlanta, 113;Castro,Miami,109; Albies,Atlanta,108;Freeman,Atlanta,108;Gennett,Cincinnati,107;Anderson,Miami,101;Turner, Washington,100;Arenado, Colorado,98;Story,Colorado,97;Peraza,Cincinnati, 95.BOXSCORES ROUNDUP/MATCHUPSRays5,Tigers2: WilsonRamoshita three-runhomer,“veTampaBaypitcherscombinedona“ve-hitterandthe RaysbeattheDetroitTigers. Phillies7,N.Y.Mets3: EnyelDeLos Santoswonhismajorleaguedebutand thePhiladelphiaPhilliesgothomeruns fromMaikelFrancoandOdubelHerrera inavictoryovertheNewYorkMets. Reds7,Indians4: TheRedsscored sevenrunsinthetopoftheninth, punctuatedbyabases-loadeddouble byJoeyVotto,tocomebackandstun theircross-staterivals. Brewers8,Marlins4: ChristianYelich hadthreehitsandfourRBIs,Travis ShawhomeredandtheMilwaukee BrewersbeattheMiamiMarlins. RedSox8,Rangers4: AndrewBenintendibolsteredhisAll-Starcredentials withapairofdoublesandtwoRBIs inhis“nalgamebeforefanvotesare tallied,andtheBostonRedSoxbeatthe TexasRangerstoextendtheirwinning streaktoeightgames. Orioles6,N.Y.Yankees5: Manny Machadohittwohomeruns,Jonathan Schoopsingledinthewinningrunwith twooutsintheninthinning. BlueJays6,Braves2: RussellMartins sharpsingleinTorontos“ve-runeighth droveinthego-aheadrun,Marcus Stromanallowedpitchedsevenstrong innings,andtheTorontoBlueJays beatAtlantatoknocktheBravesoutof “rstplace. LATE KansasCityatMinnesota OaklandatHouston St.LouisatChicagoWhiteSox SeattleatL.A.Angels WashingtonatPittsburgh ArizonaatColorado L.A.DodgersatSanDiego ChicagoCubsatSanFranciscoTODAYSPITCHINGCOMPARISONNATIONALLEAGUE2018TEAMLASTTHREESTARTS TEAMSPITCHERSTIMEW-LERARECW-LIPERA WashingtonGonzalez(L)6-53.7610-80-111.09.00 PittsburghWilliams(R)12:35p6-74.608-100-313.08.31 ChicagoMontgomery(L)3-33.685-31-116.05.63 SanFranRodriguez(R)3:45p3-13.096-11-020.01.35 MilwaukeePeralta(R)4-12.145-12-118.02.00 MiamiStraily(R)7:10p3-44.556-71-119.13.72 PhiladelphiaVelasquez(R)5-84.697-100-114.14.40 NewYorkdeGrom(R)7:10p5-41.797-110-220.03.15 ArizonaMiller(R)0-39.000-30-314.09.00 ColoradoMarquez(R)8:40p7-84.929-92-117.13.63 LosAngelesMaeda(R)5-53.247-81-119.21.37 SanDiegoLucchesi(L)10:10p4-43.275-81-114.11.26AMERICANLEAGUE2018TEAMLASTTHREESTARTS TEAMSPITCHERSTIMEW-LERARECW-LIPERA DetroitZimmermann(R)4-03.677-42-020.00.90 TampaBayTBD12:10p0-00.000-00-00.00.00 KansasCitySmith(R)0-05.400-00-00.00.00 MinnesotaLynn(R)1:10p6-75.217-101-212.28.53 NewYorkGray(R)5-75.857-100-311.012.27 BaltimoreBundy(R)7:05p6-84.087-102-115.26.32 TexasColon(R)5-64.658-81-220.03.60 BostonSale(L)7:10p9-42.3611-83-020.00.45 OaklandBassitt(R)1-33.002-31-116.03.38 HoustonMcCullersJr.(R)8:10p10-33.4113-52-020.01.80 SeattleGonzales(L)9-53.6412-62-121.03.00 LosAngelesBarria(R)10:07p5-53.395-70-215.22.87INTERLEAGUE2018TEAMLASTTHREESTARTS TEAMSPITCHERSTIMEW-LERARECW-LIPERA CincinnatiMahle(R)7-63.6611-71-017.12.60 ClevelandCarrasco(R)7:10p9-54.289-72-113.24.61 TorontoGaviglio(R)2-23.815-40-016.03.94 AtlantaFoltynewicz(R)7:35p6-52.378-91-116.03.38 St.LouisWeaver(R)5-75.109-92-118.15.89 Chicago(AL)Rodon(L)8:10p1-34.291-51-119.14.19 KEY: TEAMREC-TeamsRecordingamesstartedbytodayspitcher. VSOPP-Pitchersrecordversusthisopponent. MONDAYSGAMES AmericanLeague Baltimore5,N.Y.Yankees4,G1 Boston5,Texas0 TampaBay10,Detroit9,10innings N.Y.Yankees10,Baltimore2,G2 Minnesota3,KansasCity1 Oakland2,Houston0 NationalLeague N.Y.Mets4,Philadelphia3,G1,10inn. Pittsburgh6,Washington3 Miami4,Milwaukee3,10innings Philadelphia3,N.Y.Mets1,G2 L.A.Dodgers8,SanDiego2 SanFrancisco2,Chi.Cubs1,11inn. Interleague Cincinnati7,Cleveland5 THURSDAYSGAMES AmericanLeague OaklandatHouston,2:10p.m. N.Y.YankeesatCleveland,7:10p.m. TorontoatBoston,7:10p.m. TampaBayatMinnesota,8:10p.m. SeattleatL.A.Angels,10:07p.m. NationalLeague ArizonaatColorado,3:10p.m. MilwaukeeatPittsburgh,7:05p.m. WashingtonatN.Y.Mets,7:10p.m. L.A.DodgersatSanDiego,10:10p.m. Interleague PhiladelphiaatBaltimore,6:05p.m.BASEBALLCALENDARJULY17: All-StarGame, Washington. JULY29: HallofFame inductions, Cooperstown,N.Y. JULY31: Lastdayto tradeaplayerwithout securingwaivers. OCT.2-3: Wild-cardgames. DEC.10-13: Winter meetings, LasVegas. TOPTEN A MERICANLEAGUE PlayerGABRHPct. BettsBos722797296.344 AltuveHou9336561123.337 JMartinezBos8633266110.331 SeguraSea8434961115.330 TroutLAA913146898.312 MMachadoBal9034644107.309 BrantleyCle783184798.308 SimmonsLAA802964291.307 MDuffyTB742932990.307 CastellanosDet8935952110.306 NATIONALLEAGUE PlayerGABRHPct. AlmoraChC832664786.323 GennettCin8733255107.322 MarkakisAtl8935154113.322 RealmutoMia662654584.317 KempLAD862754187.316 FFreemanAtl8934356108.315 SuarezCin742774687.314 DickersonPit813043794.309 ArenadoCol843215898.305 AguilarMil802494676.305 ThroughJuly9

PAGE 45

The Sun / Wednesday, July 11, 2018 www.yoursun.com SP Page 5SCOREBOARD PRO BASEBALLFLORIDA STATE LEAGUEAll Times EDT North Division W L Pct. GB Dunedin (Blue Jays) 13 6 .684 „ Lakeland (Tigers) 11 6 .647 1 Tampa (Yankees) 11 7 .611 1 Daytona (Reds) 11 8 .579 2 Clearwater (Phillies) 10 8 .556 2 Florida (Braves) 9 10 .474 4 South Division W L Pct. GB Charlotte (Rays) 9 10 .474 „ Fort Myers (Twins) 8 10 .444 Palm Beach (Cardinals) 8 10 .444 Bradenton (Pirates) 8 11 .421 1 St. Lucie (Mets) 7 11 .389 1 Jupiter (Marlins) 5 13 .278 3 Tuesdays Games Dunedin 6, Clearwater 0 Tampa 4, Jupiter 3 Bradenton 11, Lakeland 10 St. Lucie 5, Charlotte 1 Daytona 8, Florida 7 Daytona at Florida, late Palm Beach at Fort Myers, late Wednesdays Games Tampa at Jupiter, 6:30 p.m. Clearwater at Dunedin, 6:30 p.m. Lakeland at Bradenton, 6:30 p.m. Daytona at Florida, 6:31 p.m. St. Lucie at Charlotte, 6:35 p.m. Palm Beach at Fort Myers, 7 p.m. Florida at Daytona, 7:05 p.m. Thursdays Games Tampa at Jupiter, 12 p.m. Clearwater at Dunedin, 6:30 p.m. Lakeland at Bradenton, 6:30 p.m. Daytona at Florida, 6:31 p.m. St. Lucie at Charlotte, 6:35 p.m. Palm Beach at Fort Myers, 7 p.m. Florida at Daytona, 7:05 p.m.ODDSPREGAME.COM LINEMAJOR LEAGUE BASEBALL Today National LeagueFAVORITE LINE UNDERDOG LINE Washington -130 at Pittsburgh +120 Chicago -120 at San Fran +110 Milwaukee -160 at Miami +150 at New York -155 Philadelphia +145 at Colorado -130 Arizona +120 Los Angeles -155 at San Diego +145American Leagueat Tampa Bay Off Detroit Off at Minnesota -205 Kansas City +185 New York -148 at Baltimore +138 at Boston -355 Texas +325 at Houston -230 Oakland +210 at Los Angeles -113 Seattle +103Interleagueat Cleveland -197 Cincinnati +182 at Atlanta Off Toronto Off St. Louis -135 at Chicago WS +125 Updated Odds Available at Pregame.comTRANSACTIONSBASEBALLAmerican LeagueBALTIMORE ORIOLES „ Recalled LHP Donnie Hart from Norfolk (IL). Selected the contract of RHP Jhan Mariez from Norfolk. Optioned RHPs Ryan Meisinger and RHP Yefry Ramrez to Norfolk. BOSTON RED SOX „ Recalled LHP Jalen Beeks from Pawtucket (IL). Optioned RHP William Cuevas to Pawtucket. CHICAGO WHITE SOX „ Placed OF Avisal Garca on the 10-day DL, retroactive to July 9. Activated OF Ryan LaMarre. CLEVELAND INDIANS „ Recalled RHP Adam Plutko from Columbus (IL). Placed RHP Josh Tomlin on the 10-day DL. HOUSTON ASTROS „ Recalled OF Jake Marisnick from Fresno (PCL). Placed RHP Gerrit Cole on the bereavement list. NEW YORK YANKEES „ Reinstated RHP Masahiro Tanaka from the 10-day DL. Announced RHP David Hale refused his outright assignment and elected free agency. OAKLAND ATHLETICS „ Recalled RHP Ryan Dull from Nashville (PCL). Optioned RHP Frankie Montas to Nashville.National LeagueCOLORADO ROCKIES „ Reinstated C Tom Murphy from the paternity list. Optioned INFOF Jordan Patterson to Albuquerque (PCL). LOS ANGELES DODGERS „ Activated RHP Kenta Maeda from the paternity list. Optioned LHP Edward Paredes to Oklahoma City (PCL). NEW YORK METS „ Designated RHP Chris Beck for assignment. Optioned RHPs Jacob Rhame and Paul Sewald to Las Vegas (PCL). Selected the contract of RHP Drew Gagnon from Las Vegas. PHILADELPHIA PHILLIES „ Selected the contract of RHP Enyel De Los Santos and INF Trevor Plouffe from Lehigh Valley (IL). Transferred Pedro Florimon to the 60-day DL. Optioned OF Dylan Cozens to Lehigh Valley. Designated LHP Hoby Milner for assignment. PITTSBURGH PIRATES „ Reinstated RHP Joe Musg rove from the 10-day DL. Optioned RHP Alex McRae to Indianapolis (IL). WASHINGTON NATIONALS „ Recalled RHPs Wander Suero and Austin Voth from Syracuse (IL). Placed LHP Sean Doolittle on the 10-day DL, retroactive to July 7. Optioned RHP Jefry Rodriguez to Syracuse.Midwest LeagueQUAD CITIES RIVER BANDITS „ Announced RHPs Luis Garcia and Bryan Abreu were transferred from Tri-City (NYP). Transferred RHP Carlos Sanabria to Buies Creek (Cal). Released RHP Dariel Aquino.American AssociationCHICAGO DOGS „ Signed LHP Chad Girodo. GARY SOUTHSHORE RAILCATS „ Signed OF Tillman Pugh.Atlantic LeagueSUGAR LAND SKEETERS „ Announced the contract of RHP Dallas Beeler was purchased by Kansas City (AL).Can-Am LeagueQUEBEC CAPITALES „ Released RHP Kagen Hopkins and INF Gerald Bautista. ROCKLAND BOULDERS „ Signed RHP Brian Ernst. Released LHPs Danny Diaz and Brad Schnaezer.Frontier LeagueNORMAL CORNBELTERS „ Released INF Hidekel Abreu, UTL Joel Davis and OF Tony Holton. RIVER CITY RASCALS „ Released RHP Brian Bass and OF Danny Pardo. TRAVERSE CITY BEACH BUMS „ Released RHP Sam Burton. WINDY CITY THUNDERBOLTS „ Released OF Jonathan McCray and RHP Robert Robbins.BASKETBALLNational Basketball AssociationLOS ANGELES LAKERS „ Signed Gs Lance Stephenson and Svi Mykhailiuk. WASHINGTON WIZARDS „ Signed F Jeff Green.Womens National Basketball AssociationCONNECTICUT SUN „ Traded G Alex Bentley to Atlanta for G Layshia Clarendon and a 2019 second-round draft pick.HOCKEYNational Hockey LeagueCAROLINA HURRICANES „ Named Darren Yorke director of player personnel. Promoted Eric Tulsky to vice president of hockey management and strategy. TAMPA BAY LIGHTNING „ Signed F Nikita Kucherov to an eight-year contract extension through the 2026-27 season.American Hockey LeagueMILWAUKEE ADMIRALS „ Signed D Brian Cooper to a one-year contract.ECHLIDAHO STEELHEADS „ Agreed to terms with F Tanner Froese on a one-year contract. MANCHESTER MONARCHS „ Signed D David Kolomatis and F Nic Pierog. READING ROYALS „ Signed D Adam Larkin.SOCCERMajor League SoccerMINNESOTA UNITED „ Signed F ngelo Rodrguez to a designated player contract. NEW YORK RED BULLS „ Named C.J. Brown assistant coach.WINTERSPORTSUSA CURLING „ Named Pete Fenson womens national program coach. COLLEGESADRIAN „ Named Cory Conzemius mens and womens assistant rowing coach. ALVERNIA „ Named Josh Brandwene womens ice hockey coach. CHESTNUT HILL „ Named Tim Moyer womens volleyball coach. CLEMSON „ Named Courtney Breault softball assistant coach. NEW HAMPSHIRE „ Named Jeff Giuliano mens assistant hockey coach. RUTGERS „ Named Dr. Kristina Navarro senior associate athletic director for leadership development and strategic partnerships. TCU „ Signed Raegan Pebley to a two-year contract extension through the 2022-23 season. TENNESSEE TECH „ Named Jonathan Ortiz director of operations for mens basketball.SOCCERMAJOR LEAGUE SOCCERAll times EasternEASTERN CONFERENCE W L T PTS GF GAAtlanta United FC 12 4 4 40 42 23 New York City FC 10 4 4 34 35 24 New York Red Bulls 10 5 2 32 34 17 Columbus 8 6 6 30 24 23 New England 7 4 7 28 30 25 Montreal 8 11 0 24 24 32 Chicago 6 8 5 23 29 34 Philadelphia 6 9 3 21 21 27 Orlando City 6 11 1 19 25 41 Toronto FC 4 10 4 16 29 36 D.C. United 2 7 5 11 23 29WESTERN CONFERENCE W L T PTS GF GA FC Dallas 10 3 5 35 28 21 Los Angeles FC 10 4 4 34 41 28 Sporting Kansas City 9 4 6 33 35 24 Real Salt Lake 9 8 2 29 27 34 Portland 8 3 5 29 26 22 Vancouver 7 7 5 26 29 37 Houston 7 6 4 25 36 26 Los Angeles Galaxy 7 7 4 25 31 28 Minnesota United 6 11 1 19 23 36 Seattle 4 9 4 16 15 22 Colorado 4 11 3 15 22 32 San Jose 2 10 6 12 29 37 3 points for victory, 1 point for tieTodays GamesMontreal at New York City FC, 7 p.m. Philadelphia at Chicago, 8:30 p.m.Saturdays GamesColumbus 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s GamesSeattle 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 7 3 5 26 18 13 Orlando 7 5 4 25 23 21 Chicago 6 4 7 25 25 22 Portland 6 5 5 23 24 20 Utah 5 4 6 21 13 15 Houston 4 6 5 17 17 24 Washington 2 10 4 10 11 22 Sky Blue FC 0 11 3 3 11 26 3 points for victory, 1 point for tie.Todays MatchesWashington at North Carolina, 7 p.m. Orlando at Houston, 8:30 p.m. Utah at Seattle, 10:30 p.m.Saturdays MatchesNorth Carolina at Sky Blue FC, 7 p.m. Orlando at Utah, 7 p.m. Seattle at Chicago, 8 p.m.Sundays MatchHouston at Portland, 11 p.m.Friday, July 20North Carolina at Utah, 10 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 July 6 At Nizhny Novgorod, RussiaFrance 2, Uruguay 0At Kazan, RussiaBelgium 2, Brazil 1Saturday At Samara, RussiaEngland 2, Sweden 0At Sochi, RussiaCroatia 2, Russia 2 (Croatia wins 4-3 on penalty kicks)SEMIFINALS Tuesday At St. Petersburg, RussiaFrance 1, Belgium 0Wednesday At MoscowCroatia vs. England, 2 p.m.THIRD PLACE Saturday, July 14 At St. Petersburg, RussiaBelgium vs. England-Croatia loser, 10 a.m.WORLD CUP CHAMPIONSHIP Sunday, July 15 At MoscowFrance vs. England-Croatia winner, 11 a.m.TENNISATP WORLD TOUR/WTA TOURWIMBLEDONTuesdays results from Wimbledon, at The All England Lawn Tennis & Croquet Club, London (seedings in parentheses):Mens Singles Fourth RoundJuan Martin del Potro (5), Argentina, def. Gilles Simon, France, 7-6 (1), 7-6 (5), 5-7, 7-6 (5).Womens Singles Quarter“ nal Jelena Ostapenko (12), Latvia, def. Dominika Cibulkova, Slovakia, 7-5, 6-4. Angelique Kerber (11), Germany, def. Daria Kasatkina (14), Russia, 6-3, 7-5. Julia Goerges (13), Germany, def. Kiki Bertens (20), Netherlands, 3-6, 7-5, 6-1. Serena Williams (25), United States, def. Camila Giorgi, Italy, 3-6, 6-3, 6-4.Mens Doubles Quarter“ nal Frederik Nielsen, Denmark and Joe Salisbury, Britain, def. Jan-Lennard Struff, Germany and Ben Mclachlan (14), Japan, 7-6 (6), 4-6, 7-6 (2), 7-6 (4). Franko Skugor, Croatia and Dominic Inglot (15), Britain, def. Robert Lindstedt, Sweden and Robin Haase, Netherlands, 6-3, 6-7 (2), 7-6 (1), 6-4. Mike Bryan, United States and Jack Sock (7), United States, def. Artem Sitak, New Zealand and Divij Sharan, India, 7-6 (4), 7-6 (5), 6-7 (3), 6-4. Michael Venus, New Zealand and Raven Klaasen (13), South Africa, def. Jamie Murray, Britain and Bruno Soares (5), Brazil, 6-7 (5), 7-6 (5), 5-7, 7-6 (4), 6-4.Mixed Doubles Third RoundHarriet Dart, Britain and Jay Clarke, Britain, def. Gabriela Dab rowski, Canada and Mate Pavic (1), Croatia, 6-3, 6-4. Jean-Julien Rojer, Netherlands and Demi Schuurs (17), Netherlands, def. Eri Hozumi, Japan and Ben Mclachlan (14), Japan, 6-4, 6-1. Ivan Dodig, Croatia and Latisha Chan (3), Taiwan, def. Henri Kontinen, Finland and Heather Watson (16), Britain, 6-2, 7-6 (4). Alexander Peya, Austria and Nicole Melichar (11), United States, def. Edouard Roger-Vasselin, France and Andrea Sestini Hlavackova (6), Czech Republic, 7-6 (5), 4-6, 9-7.PRO BASKETBALLWNBAAll times EasternEASTERN CONFERENCE W L PCT GB Washington 12 7 .632 „ Connecticut 10 9 .526 2 Atlanta 9 9 .500 2 Chicago 7 12 .368 5 New York 5 14 .263 7 Indiana 2 17 .105 10WESTERN CONFERENCE W L PCT GBSeattle 15 6 .714 „ Phoenix 14 6 .700 Los Angeles 13 8 .619 2 Minnesota 11 8 .579 3 Dallas 10 8 .556 3 Las Vegas 8 12 .400 6Mondays GamesNo games scheduledTuesdays GamesLos Angeles 77, Seattle 75, OT Phoenix at Dallas, late Las Vegas at Chicago, lateTodays GamesAtlanta at Washington, 11:30 a.m. New York at Connecticut, 11:30 a.m. Minnesota at Indiana, 12 p.m.Thursdays GameDallas at Los Angeles, 3:30 p.m.CYCLINGTOUR DE FRANCEFOURTH STAGETuesday at Sarzeau, France A 121.2-miles time trial beginning in La Baule and ending in Sarzeau 1. Fernando Gaviria, Colombia, Quick-Step Floors, 4:25:01. 2. Peter Sagan, Slovakia, Bora-Hansgrohe, same time. 3. Andr Greipel, Germany, Lotto Soudal, same time. 4. Dylan Groenewegen, Netherlands, LottoNLJumbo, same time. 5. Marcel Kittel, Germany, Katusha-Alpecin, same time. 6. Andrea Pasqualon, Italy, Wanty-Groupe Gobert same time. 7. Alexander Kristoff, Norway, UAE Team Emirates, same time. 8. John Degenkolb, Germany, Trek-Segafredo, same time. 9. Dion Smith, New Zealand, Wanty-Groupe Gobert, same time. 10. Timothy Dupont, Belgium, Wanty-Groupe Gobert, same time. 11. Arnaud Demare, France, Groupama-FDJ, same time. 12. Lilian Calmejane, France, Direct Energie, same time. 13. Thomas Boudat, France, Direct Energie, same time. 14. Warren Barguil, France, Fortuneo-Samsic, same time. 15. Julian Alaphilippe, France, Quick-Step Floors, same time. 16. Greg Van Avermaet, Belgium, BMC Racing Team, same time. 17. Rick Zabel, Germany, Katusha-Alpecin, same time. 18. Philippe Gilbert, Belgium, Quick-Step Floors, same time. 19. Laurent Pichon, France, Fortuneo-Samsic, same time. 20. Egan Bernal, Colombia, Team Sky, same time.Also22. Tom Dumoulin, Netherlands, Sunweb, same time. 27. Vincenzo Nibali, Italy, Bahrain-Merida, same time. 41. Chris Froome, Britain, Sky, same time. 42. Nairo Quintana, Colombia, Movistar, same time. 48. Chad Haga, United States, Sunweb, same time. 49. Tejay van Garderen, United States, BMC Racing, same time. 58. Romain Bardet, France, AG2R La Mondiale, same time. 149. Ian Boswell, United States, Katusha Alpecin, 3:22. 156. Lawson Craddock, United States, EF Education First-Drapac, 3:48. 157. Taylor Phinney, United States, EF Education First-Drapac, same time.Overall Standings (After four stages)1. Greg Van Avermaet, Belgium, BMC Racing, 13:33:56. 2. Tejay van Garderen, United States, BMC Racing, same time. 3. Geraint Thomas, Britain, Sky, :03. 4. Philippe Gilbert, Belgium, Quick-Step Floors, :05. 5. Julian Alaphilippe, France, Quick-Step Floors, :07. 6. Bob Jungels, Luxembourg, Quick-Step Floors, same time. 7. Tom Dumoulin, Netherlands, Sunweb, :11. 8. Soren Kragh Andersen, Denmark, Sunweb, same time. 9. Michael Matthews, Australia, Sunweb, same time. 10. Rigoberto Uran, Colombia, EF Education First-Drapac, :35. 11. Rafal Majka, Poland, Bora-Hansgrohe, :50. 12. Daniel Oss, Italy, Bora-Hansgrohe, same time. 13. Jakob Fuglsang, Denmark, Astana, :51. 14. Richie Porte, Australia, BMC Racing, same time. 15. Alejandro Valverde, Spain, Movistar, :53. 16. Mikel Landa, Spain, Movistar, same time. 17. Chris Froome, Britain, Sky, :55. 18. Adam Yates, Britain, Mitchelton-Scott, 1:00. 19. Vincenzo Nibali, Italy, Bahrain-Merida, 1:06. 20. Romain Bardet, France, AG2R La Mondiale, 1:15.Also34. Chad Haga, United States, Sunweb, 1:41. 48. Nairo Quintana, Colombia, Movistar, 2:08. 95. Taylor Phinney, United States, EF Education First-Drapac, 4:44. 152. Ian Boswell, United States, Katusha Alpecin, 11:00. 173. Lawson Craddock, United States, EF Education First-Drapac, 22:14.TOUR DE FRANCE STAGESSaturday „ Stage 1: Noirmoutier-en-lIle„ Fontenay-le-Comte, ” at (201km-124.9 miles) (Stage: Fernando Gaviria, Colombia; Yellow Jersey: Gaviria) Sunday „ Stage 2: Mouilleron-Saint-Germain„ La Roche-sur-Yon, ” at (182.5-113.4) (Peter Sagan, Slovakia; Sagan) Monday „ Stage 3: Cholet„Cholet, team time trial (35.5-22) (BMC Racing; Greg Van Avermaet, Belgium)Tuesday „ Stage 4: La Baule„Sarzeau, ” at (195-121.2) (Gaviria; Van Avermaet) Today „ Stage 5: Lorient„Quimper, hilly (204.5-127.1) Thursday „ Stage 6: Brest„Mur de Bretagne Guerledan, hilly (181-112.5) Friday „ 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 Grand-Bornand, 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-Trois-Chateaux„ 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„Bagneres-deLuchon, mountain (218-135.5) July 25 „ Stage 17: Bagneres-de-Luchon„SaintLary-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 miles Angelle Sampey, 257. 10, Hector Arana, 255.GOLFUPCOMING TOURNAMENTSPGA TOUR JOHN DEERE CLASSICSite: Silvis, Ill. Course: TPC Deere Run. Yardage: 7,268. Par: 71. Purse: $5.8 million. Winners share: $1,044,000. Television: Thursday-Friday, 4-7 p.m. (Golf Channel); Saturday-Sunday, 1-2:45 p.m. (Golf Channel); 3-6 p.m. (CBS Sports). Defending champion: Bryson DeChambeau. Last week: Kevin Na won A Military Tribute at the Greenbrier. FedEx Cup leader: Dustin Johnson. Notes: Francesco Molinari is playing the PGA Tour instead of the Scottish Open to ful“ ll the strengthof-“ eld requirement that he compete at a tournament he hasnt been to in the last four years. This was his last reasonable option. ... Jordan Spieth has not returned to the John Deere Classic since winning in 2015. ... One spot to the British Open is available to the leading player from the top “ ve not already exempt. ... Joaquin Niemann of Chile has unlimited sponsor exemptions the rest of the season as a special temporary member. This is his ninth start as a pro, and he already has four top 10s and is the equivalent of 100th on the FedEx Cup. He is virtually a lock to secure a full card for next year. ... Steve Stricker, a three-time winner of the John Deere Classic, is skipping his second PGA Tour Champions major to play on the PGA Tour. ... Zach Johnson and Davis Love III are the only major champions in the “ eld. Next week: British Open and Barbasol Championship. Online: www.pgatour.comEUROPEAN TOUR ABERDEEN ASSET MANAGEMENT SCOTTISH OPENSite: East Lothian, Scotland. Course: Gullane GC. Yardage: 7,133. Par: 70. Purse: $7 million. Winners share: $1,166,667. Television: Thursday-Friday: 5:30 a.m. to 1:30 p.m. (Golf Channel); Saturday-Sunday, 10 a.m. to 12:30 p.m. (Golf Channel); 12:30-3 p.m. (NBC Sports). Defending champion: Rafa Cabrera Bello. Last week: Russell Knox won the Dubai Duty Free Irish Open. Race to Dubai leader: Patrick Reed. Notes: The “ eld includes several PGA Tour members (who are not part of the European Tour) wanting to play ahead of the British Open, including Rickie Fowler, Phil Mickelson, Charley Hoffman, Kevin Chappell and Matt Kuchar. Also playing is Luke List, who received a sponsors exemption. ... Patrick Reed, who has led the Race to Dubai since his Masters victory, is playing a regular European Tour event for the “ rst time since the DP World Tour Championship in Dubai last November. ... This is the third straight week of a Rolex Series event. Rory McIlroy has played only one of them, last week at the Irish Open. ... Russell Knox picked up his “ rst European Tour victory last week at the Irish Open. He won the HSBC Champions in 2015, but was not a European Tour member at the time (and that ultimately kept him from qualifying for the Ryder Cup team in 2016). ... Fowler won the last time the Scottish Open was held at Gullane. ... Henrik Stenson withdrew with an elbow injury. ... Fowler, Mickelson and Tom Lehman are the only Americans to win the Scottish Open. Next week: British Open. Online: www.europeantour.comLPGA TOUR MARATHON CLASSICSite: Sylvania, Ohio. Course: Highland Meadows GC. Yardage: 6,476. Par: 71. Purse: $1.6 million. Winners share: $240,000. Television: Thursday-Friday, 4:30-6:30 p.m. (Golf Channel); Saturday-Sunday, 3-5 (Golf Channel). Defending champion: I.K. Kim. Last week: Sei Young Kim won the Thornberry Creek LPGA Classic. Race to CME Globe leader: Ariya Jutanugarn. Notes: Sei Young Kim is in the “ eld after her record-breaking week in Wisconsin, where she “ nished at 31-under 257. The score under par and the 72-hole score are LPGA Tour records. ... Se Ri Pak was a “ ve-time winner of the event. ... This ends a run of 16 consecutive LPGA events in the U.S. After a week off, the LPGA Tour goes to Britain for two weeks. ... Kim and Brooke Henderson are the only LPGA players to have won at least one tournament in each of the last four seasons. ... None of the three LPGA major champions this year „ Pernilla Lindberg, Ariya Jutanugarn, Sung Hyun Park „ is playing this week. ... Even though she “ nished 11 shots behind, Emma Talley tied for third in Wisconsin and moved to No. 43 on the LPGA Tour money list. ... Jessica Korda at No. 10 is the only American among the top 10 on the LPGA Tour money list. ... The Marathon Classic dates to 1984. Next week: Ladies Scottish Open on July 26-29. Online: www.lpga.comPGA TOUR CHAMPIONS CONSTELLATION SENIOR PLAYERS CHAMPIONSHIPSite: Highland Park, Ill. Course: Exmoor CC. Yardage: 7,097. Par: 72. Purse: $2.8 million. Winners share: $420,000. Television: Thursday-Friday, 1:30-4 p.m. (Golf Channel); Saturday-Sunday, 5-7 p.m. (Golf Channel). Defending champion: Scott McCarron. Last tournament: David Toms won the U.S. Senior Open. Charles Schwab Cup leader: David Toms. Notes: Donald Ross designed the course in 1915, and it was renovated in 2003 by Ron Prichard. ... The tournament will move next year to Firestone Country Club, for years home of a World Golf Championship and before that the World Series of Golf. ... McCarron won last year by matching the tournament record for largest comeback (six shots) in the “ nal round to beat Bernhard Langer and Brandt Jobe by one shot. ... The winner earns a spot in The Players Championship next March. ... Langer has three victories and a runner-up “ nish over the last four years at this major. ... In three senior majors this year, Miguel Angel Jimenez won the Regions Tradition, was “ fth at the Senior PGA Championship and tied for second at the U.S. Senior Open. Next tournament: Senior British Open on July 26-29. Online: www.pgatour.com/championsUNITED STATES GOLF ASSOCIATION U.S. SENIOR WOMENS OPENSite: Wheaton, Ill. Course: Chicago Golf Club. Yardage: 6,082. Par: 73. Purse: $1 million. Winners share: TBD after the cut. Television: Saturday-Sunday, 4-6 p.m. (FS1). Defending champion: New tournament. Notes: The USGA resisted having this event until there were enough p roven players 50 and older. There were 420 entries for a “ eld of 120 players. ... The “ eld will be cut to 50 and ties after 36 holes. ... Among the exempt players are Juli Inkser, Betsy King, Laura Davies, Joanne Carner and Hollis Stacy. ... Chicago Golf Club is among the “ ve founding clubs of the USGA and regarded as among the best in the country. It last hosted an open major at the 1911 U.S. Open, won by John McDermott. Next year: Pine Needles Lodge & GC. Online: www.usga.orgWEB.COM TOUR UTAH CHAMPIONSHIPSite: Farmington, Utah. Course: Oakridge CC. Yardage: 7,045. Par: 71. Purse: $700,000. Winners share: $126,000. Television: Thursday-Sunday, 7-9 p.m. (Golf Channel). Defending champion: Brice Garnett. Last week: Nelson Ledesma won the Lecom Health Challenge. Money leader: Sungjae Im. Next week: Pinnacle Bank Championship. Online: www.pgatour.com/webcomOTHER TOURS MENAsian Tour: Bank BRI Indonesia Open, Pondok Indah GC, Jakarta, Indonesia. Defending champion: Panuphol Pittayarat. Online: www. asiantour.com Challenge Tour: Italian Challenge, Is Molas Resort, Sardinia, Italy. Defending champion: Joel Sjholm. Online: www.europeantour.com/challengetour Mackenzie Tour: Staal Foundation Open, Whitewater GC, Thunder Bay, Ontario. Defending champion: Johnny Ruiz. Online: www.pgatour. com/canada PGA Tour China Series: Yantai Championship, Nanshan International GC, Yantai, China. Defending champion: New tournament. Online: www.pgatour.com/china Staysure Tour: Winstongolf Senior Open, Winstonlinks Course, Vorbeck, Germany. Defending champion: Phillip Price. Online: www. europeantour.com/staysuretour NBC Sports: American Century Championship, Edgewood Tahoe GC, South Lake Tahoe, Nev. Defending champion: Mark Mulder. Television: Friday, 4-7 p.m. (NBCSN); Saturday-Sunday, 3-6 p.m. (NBC Sports). Online: www.americancenturychampionship.comWOMENSymetra Tour: Donald Ross Classic, The Donald Ross Course at French Lick, French Lick, Ind. Defending champion: Eryenne Lee. Online: www. symetratour.com Japan LPGA: Samantha Thavasa Girls Collection Ladies Tournament, Eagle Point GC, Ibaraki, Japan. Defending champion: Hae-rym Kim. Online: www. lpga.or.jp2018-19 PGA TOUR SCHEDULEOct. 4-7 „ Safeway Open, Silverado Resort and Spa (North Course), Napa, Calif. Oct. 11-14 „ CIMB Classic, TPC Kuala Lumpur, Kuala Lumpur, Malaysia. Oct. 18-21 „ The CJ Cup at Nine Bridges, Nine Bridges, Jeju Island, South Korea. Oct. 25-28 „ WGC-HSBC Champions, Sheshan International GC, Shanghai. Oct. 25-28 „ Sanderson Farms Championship, Country Club of Jackson, Jackson, Miss. Nov. 1-4 „ Shriners Hospitals for Children Open, TPC Summerlin, Las Vegas. Nov. 8-11 „ Mayakoba Golf Classic, El Camaleon GC at the Mayakoba Resort, Playa del Carmen, Mexico. Nov. 15-18 „ RSM Classic, Sea Island Resort (Seaside, Plantation), St. Simons Island, Ga. x-Nov. 29-Dec. 2 „ Hero World Challenge, Albany GC, Nassau, Bahamas. Jan. 3-6 „ Sentry Tournament of Champions, Kapalua Resort (Plantation), Kapalua, Hawaii. Jan. 10-13 „ Sony Open, Waialae CC, Honolulu. Jan. 17-20 „ CareerBuilder Challenge, PGA West (Stadium Course, Nicklaus Tournament Course) and La Quinta CC, La Quinta, Calif. Jan. 24-27 „ Farmers Insurance Open, Torrey Pines GC (North and South), San Diego. Jan. 31-Feb. 3 „ Waste Management Phoenix Open, TPC Scottsdale, Scottsdale, Ariz. Feb. 7-10 „ AT&T Pebble Beach Pro-Am, Pebble Beach, Spyglass Hill, Monterey Peninsula (Shore Course), Pebble Beach, Calif. Feb. 14-17 „ Genesis Open, Riviera CC, Los Angeles. Feb. 21-24 „ WGC-Mexico Championship, Chapultepec GC, Mexico City. Feb. 21-24 „ Puerto Rico Open, Coco Beach Golf & CC, Rio Grande, Puerto Rico. Feb. 28-March 3 „ Honda Classic, PGA National (Champions), Palm Beach Gardens, Fla. March 7-10 „ Arnold Palmer Invitational, Bay Hill Golf & Lodge, Orlando, Fla. March 14-17 „ The Players Championship, TPC Sawgrass (Players Stadium Course), Ponte Vedra Beach, Fla. March 21-24 „ Valspar Championship, Innisbrook Resort (Copperhead), Palm Harbor, Fla. March 27-31 „ WGC-Dell Match Play, Austin CC, Austin, Texas. March 28-31 „ Corales Puntacana Resort & Club Championship, Puntacana Resort & Club (Corales), Punta Cana, Dominican Republic. April 4-7 „ Valero Texas Open, TPC San Antonio (AT&T Oaks), San Antonio. April 11-14 „ Masters, Augusta National GC, Augusta, Ga. April 18-21 „ RBC Heritage, Harbour Town GL, Hilton Head Island, S.C. April 25-28 „ Zurich Classic, TPC Louisiana, Avondale, La. May 2-5 „ Wells Fargo Championship, Quail Hollow Club, Charlotte, N.C. May 9-12 „ AT&T Byron Nelson, Trinity Forest GC, Dallas. May 16-19 „ PGA Championship, Bethpage State Park (Black), Farmingdale, N.Y. May 23-26 „ Charles Schwab Challenge, Colonial CC, Fort Worth, Texas. May 30-June 2 „ Memorial, Muir“ eld Village GC, Dublin, Ohio. June 6-9 „ RBC Canadian Open, Hamilton Golf & CC, Hamilton, Ontario. June 13-16 „ US Open, Pebble Beach GL, Pebble Beach, Calif. June 20-23 „ T ravelers Championship, TPC River Highlands, Cromwell, Conn. June 27-30 „ Rocket Mortage Classic, Detroit GC, Detroit. July 4-7 „ 3M Open, TPC Twin Cities, Blaine, Minn. July 11-14 „ John Deere Classic, TPC Deere Run, Silvis, Ill. July 18-21 „ British Open, Royal Portrush GC, Portrush, Northern Ireland. July 18-21 „ Barbasol Championship, Keene Trace GC (Champions Trace), Nicholasville, Ky. July 25-28 „ WGC-FedEx Invitational, TPC Southwind, Memphis, Tenn. July 25-28 „ Reno-Tahoe Tournament, Montreaux Golf & CC, Reno, Nev. Aug. 1-4 „ Wyndham Championship, Sedge“ eld CC, Greensboro, N.C. Aug. 8-11 „ The Northern Trust, Liberty National GC, Jersey City, N.J. Aug. 15-18 „ BMW Championship, Medina CC (No. 3), Medinah, Ill. Aug. 22-25 „ Tour Championship, East Lake GC, Atlanta.AUTO RACINGNASCAR MONSTER ENERGY CUPPOINTS LEADERS Through July 71. Kyle Busch, 749 2. Kevin Harvick, 692 3. Martin Truex Jr., 629 4. Joey Logano, 618 5. Brad Keselowski, 596 6. Clint Bowyer, 594 7. Kurt Busch, 566 8. Kyle Larson, 544 9. Denny Hamlin, 538 10. Aric Almirola, 503 11. Ryan Blaney, 496 12. Jimmie Johnson, 461 13. Erik Jones, 448 14. Chase Elliott, 444 15. Alex Bowman, 426 16. Ricky Stenhouse Jr., 407 17. Paul Menard, 371 18. Austin Dillon, 347 19. Ryan Newman, 332 20. Daniel Suarez, 318NASCAR XFINITY POINTS LEADERS Through July 6 1. Elliott Sadler, 582 2. Daniel Hemric, 570 3. Cole Custer, 556 4. Christopher Bell, 547 5. Justin Allgaier, 528 6. Tyler Reddick, 503 7. Brandon Jones, 488 8. Ryan Truex, 455 9. Matt Tifft, 425 10. Austin Cindric, 388 11. Ryan Reed, 370 12. Ross Chastain, 342 13. Michael Annett, 300 14. Kaz Grala, 298 15. Ryan Sieg, 292 16. Spencer Gallagher, 277 17. John Hunter Nemechek, 276 18. Jeremy Clements, 244 19. Alex Labbe, 241 20. Garrett Smithley, 240NASCAR CAMPING WORLD TRUCK POINTS LEADERS Through June 29 1. Johnny Sauter, 508 2. Noah Gragson, 443 3. Brett Mof“ tt, 423 4. Stewart Friesen, 368 5. Grant En“ nger, 367 6. Justin Haley, 362 7. Matt Crafton, 356 8. Ben Rhodes, 349 9. Myatt Snider, 307 10. Cody Coughlin, 290 11. Dalton Sargeant, 270 12. Austin Hill, 258 13. Todd Gilliland, 225 14. Austin Wayne Self, 218 15. Wendell Chavous, 204 16. Justin Fontaine, 193 17. Jordan Anderson, 190 18. Jesse Little, 172 19. Joe Nemechek, 146 20. Jennifer Jo Cobb, 135INDYCAR POINTS LEADERS Through July 8 1. Scott Dixon, 411. 2. Josef Newgarden, 378. 3. Alexander Rossi, 370. 4. Ryan Hunter-Reay, 359. 5. Will Power, 358. 6. Graham Rahal, 304. 7. Robert Wickens, 304. 8. James Hinchcliffe, 280. 9. Simon Pagenaud, 279. 10. Sebastien Bourdais, 254. 11. Marco Andretti, 246. 12. Takuma Sato, 237. 13. Ed Jones, 222. 14. Spencer Pigot, 211. 15. Tony Kanaan, 186. 16. Charlie Kimball, 167. 17. Zach Veach, 165. 18. Gabby Chaves, 158. 19. Matheus Leist, 156. 20. Max Chilton, 149.FORMULA ONE POINTS LEADERS Through July 8 1. Sebastian Vettel, 171 2. Lewis Hamilton, 163 3. Kimi Raikkonen, 116 4. Daniel Ricciardo, 106 5. Valtteri Bottas, 104 6. Max Verstappen, 93 7. Nico Hulkenberg, 42 8. Fernando Alonso, 40 9. Kevin Magnussen, 39 10. Carlos Sainz, 28 11. Esteban Ocon, 25 12. Sergio Perez, 23 13. Pierre Gasly, 19 14. Charles Leclerc, 13 15. Romain Grosjean, 12 16. Stoffel Vandoorne, 8 17. Lance Stroll, 4 18. Marcus Ericsson, 3NHRA LEADERS Through July 8 Top Fuel1, Steve Torrence, 1,086. 2, Tony Schumacher, 896. 3, Clay Millican, 881. 4, Leah Pritchett, 820. 5, Doug Kalitta, 801. 6, Antron Brown, 717. 7, Terry McMillen, 679. 8, Brittany Force, 634. 9, Richie Crampton, 522. 10, Mike Salinas, 506.Funny Car1, Courtney Force, 1,069. 2, Matt Hagan, 914. 3, Jack Beckman, 847. 4, Ron Capps, 834. 5, Robert Hight, 829. 6, J.R. Todd, 800. 7, Tommy Johnson Jr., 692. 8, John Force, 632. 9, Shawn Langdon, 614. 10, Bob Tasca III, 564.Pro Stock1, Erica Enders, 936. 2, Greg Anderson, 920. 3, Tanner Gray, 917. 4, Vincent Nobile, 893. 5, Drew Skillman, 808. 6, Chris McGaha, 803. 7, Jeg Coughlin, 766. 8, Bo Butner, 750. 9, Jason Line, 680. 10, Deric Kramer, 659.Pro Stock Motorcycle1, Andrew Hines, 565. 2, Eddie Krawiec, 515. 3, LE Tonglet, 440. 4, Jerry Savoie, 389. 5, Hector Arana Jr., 377. 6, Scotty Pollacheck, 363. 7, Matt Smith, 355. 8, Angie Smith, 272. 9,PRO 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 Ottawa 2 1 0 4 82 59 Toronto 1 2 0 2 46 85 Montreal 1 3 0 2 61 123 WEST DIVISION W L T PTS PF PA Calgary 3 0 0 6 93 35 Edmonton 2 2 0 4 112 110 Saskatchewan 2 2 0 4 79 95 Winnipeg 2 2 0 4 144 93 B.C. 1 2 0 2 63 92July 5Saskatchewan 18, Hamilton 13July 6Ottawa 28, Montreal 18Saturdays GamesToronto 20, Edmonton 17 Winnipeg 41, BC 19Thursdays GameCalgary at Ottawa, 7:30 p.m.Fridays GameToronto at Edmonton, 9 p.m.Saturday, July 14Winnipeg at BC, 10 p.m.BOXINGSCHEDULEJuly 13At Kobe, Japan, Ryuya Yamanaka vs. Vic Saludar, 12, for Yamanakas WBO strawweight title; Reiya Konishi vs. Orlie Silvestre, 12, for the WBO Asia Paci“ c junior ” yweight title. At Los Angeles (ESPN), Joet Gonzalez vs. Rafael Rivera, 10, featherweights.July 14At Kuala Lumpur, Malaysia, Lucas Matthysse vs. Manny Pacquiao, 12, for Matthysses WBA World welterweight title; Moruti Mthalane vs. Muhammad Waseem, 12, for the vacant IBF ” yweight title; Carlos Canizales vs. Bin Lu, 12, for Canizales WBA junior ” yweight title; Jhack Tepora vs. Edivaldo Ortega, 12, featherweights; Muhammad Farkhan vs. Abdallah Paziwapazi, 10, light heavyweights. At Offenburg, Germany; Tyron Zeuge vs. Rocky Fielding, 12, for Zeuges WBA super middleweight title At London, George G roves vs. Callum Smith, 12, for G roves WBA super middleweight title (World Boxing Super Series “ nal).

PAGE 46

By JEROME PUGMIREAssociated PressST. PETERSBURG, Russia „ Frances defense made the difference „ on both sides of the field. Goalkeeper Hugo Lloris kept out the shots and defender Samuel Umtiti scored the winning goal from a corner. It was Frances backline, not its slick attackers, that carried the team to the World Cup final with a 1-0 victory over Belgium on Tuesday. This is why football is magical, it gives everyone emotions. Its tough not to give into euphoria, but its a fantastic moment,Ž Lloris said. We feared them on set pieces, but in the end it was us scoring from one.Ž France coach Didier Deschamps fell into Umtitis arms after the final whistle. His superbly drilled defense, led by Raphael Varane, neutralized Belgiums much-hyped attack to record a fourth shutout in six games so far. They have so many athletic players, to have resisted in defense is very good. We had to defend very deep sometimes,Ž Deschamps said. We came up against a very good Belgium side which controlled the game more than us. But we also hurt them.Ž Umtiti danced in front of the France fans, while center back partner Varane walked over to them and pumped his clenched fist. Varane was injured when France lost the European Championship final two years ago, and he looks determined to make up for it. The spotlight has been on 19-year-old sensation Kylian Mbappe in Russia, whose electric pace and skill lit up the tournament. But for the second consecutive knockout game, a defender managed to score when Mbappe couldnt. Against Uruguay last Friday, it was Varanes header that gave France the lead in a 2-0 win. A few days later, it was Umtiti rising to head home a corner from the right in the 51st minute. Enormously proud,Ž Umtiti said. We worked really hard together, and its me that scored but we all delivered a big game.Ž Umtiti showed superb timing to leap above Belgium midfielder Maroune Fellaini „ the tallest nongoalkeeper on either side „ and power a header past Thibaut Courtois. When youre not particularly tall you need determination and the will to get in front of the opponent,Ž Umtiti said. The set piece was really well taken as well, and that helped me beat someone as good as Fellaini in the air.Ž France won its only World Cup 20 years ago, thanks to a commanding goalkeeper „ Fabien Barthez „ protected by a rock-solid defense which also chipped in with goals. Page 6 SP www.yoursun.com Wednesday, July 11, 2018 / The Sun (941) 764-6661 € riverwoodgc.com4100 Riverwood Drive € Port Charlotte, FL 33953 B o o k O n l i n e o r C a l l T o d a y Book Online or Call Today. J o i n o u r E C l u b f o r c u r r e n t Join our E-Club for current i n f o r m a t i o n o n information on e v e n t s & m e m b e r s h i p i n c e n t i v e s events & membership incentives. RIVERWOOD GOLF CLUBExperience Golf & Nature at its Finest... adno=50536817 Special 18 Hole & Twilight Rates Available.By HOWARD FENDRICHAssociated PressLONDON „ There are moments in which nothing at all seems different about Serena Williams, moments such as when she unleashed a 109 mph service winner to even her Wimbledon quarterfinal at a set apiece, leaned forward and yelled, loudly as can be, Cooome ooon!Ž Or when, about 10 minutes later, she stretched for a lunging backhand winner to break at love and take control of the third set, then raised a fist, figuring a berth in her 11th semifinal at the All England Club was close at hand. And after Williams came up with a comeback to beat 52nd-ranked Camila Giorgi of Italy 3-6, 6-3, 6-4 on Tuesday, she headed off Centre Court with her right index finger aloft. Yes, no matter what the rankings or seedings say, no matter how long she was away, Williams still looks capable of playing like someone whos No. 1, just about 10 months after having a baby. Everything right now is a little bit of a surprise. To be here. To be in the semifinals. I mean, I always say I plan on it, I would like to be there, have these goals,Ž Williams said. But when it actually happens, it still is, like, Wow, this is really happening.Ž So what if shes still getting her game in gear? So what if Giorgi wouldnt seem to miss while moving out to that early lead? Williams never was worried about losing. Its weird. Sometimes I feel, Man, Im in trouble. Sometimes I feel, I can fight. For whatever reason, today I was so calm,Ž said 36-year-old American, who has been wearing compression leggings as a precaution after a blood-clot scare following her daughters birth. Even when I was down the first set, I thought, Well, shes playing great. Im doing a lot of the right things.Ž Asked whether that might represent a new way of looking at things, Williams smiled. No. Just to be clear, that was just today. I mean, Im hoping this is, like, a new thing,Ž she said. Honestly, I highly doubt it.Ž Next up for Williams as she tries to earn her eighth title at the All England Club and 24th Grand Slam trophy overall will be a match Thursday against No. 13 seed Julia Goerges of Germany, a 3-6, 7-5, 6-1 winner against No. 20 Kiki Bertens of the Netherlands. Its pretty unreal for me,Ž said Goerges, who reached her first major semifinal at a tournament where she exited in the first round each of the past five years. The other semifinal is No. 11 seed Angelique Kerber of Germany vs. No. 12 Jelena Ostapenko of Latvia. Kerber is a former No. 1 who owns two Grand Slam titles and was the runner-up to Williams at Wimbledon two years ago. Ostapenko won last years French Open. Kerber needed seven match points to close out No. 14 Daria Kasatkina o f Russia 6-3, 7-5 at Centre Court, while Ostapenko defeated 2014 Australian Open runner-up Dominika Cibulkova of Slovakia 7-5, 6-4 at a windy No. 1 Court.TENNIS: WimbledonSerena reaches Wimbledon semifinalsAP PHOTOSerena Williams celebrates winning her womens singles quarterfinals match against Italys Camila Giorgi, at the Wimbledon Tennis Championships on Tuesday in London. By JOSEPH WILSONAssociated PressSARZEAU, France „ Fernando Gaviria and Peter Sagan have turned the first four days of the Tour de France into an enthralling duel of rising star versus world champion. And Tour newcomer Gaviria is winning so far. Gaviria edged Sagan at the finish line to claim Stage 4 on Tuesday and take his second stage win in his first participation at cyclings greatest race. The 23-year-old Colombian had already bettered Sagan in a sprint to take the opening stage, amid rising expectations since his four stage victories at last years Giro dItalia. Sagan hit back by winning Stage 2 in an uphill sprint after Gaviria had fallen in a group pileup on the final corner. Tuesdays flat leg with its four-kilometer finish „ the longest straightaway to conclude a leg on this Tour„ was perfect terrain for the budding rivals to break the tie. After Quick-Step hunted down the breakaway to set up Gaviria, he powered ahead of the pack with handlebars swinging and crossed just inches ahead of Sagan and Andre Greipel in a close third. Sagan was closing fast and seemed to be on pace to overtake him just when Gaviria hit the line. He is faster than me,Ž said Sagan, the threetime defending world champion who excels in finishes on slight ascents. We will see. Maybe I will wait for some mistake (to beat him). And maybe we will see the next days on the climbs. Every stage is different, every sprint is different.Ž Gaviria finished the 121-mile leg from La Baule to Sarzeau that started and finished on the Atlantic coast in 4 hours, 25 minutes, 1 second. It was a very difficult sprint, but we knew how to pull it off,Ž Gaviria said. We didnt receive any help from the other teams to bring the breakaway back, but at the end my team deserves this victory and we can go to the hotel very happy with what we achieved.Ž Defending champion Chris Froome of Sky, who remained 55 seconds back due to his fall in Stage 1, finished safely in the pack with leader Greg Van Avermaet.CYCLING: Tour de FranceGaviria beats Sagan again to claim second Tour win on Stage 4AP PHOTOColombias Fernando Gaviria, right, crosses the finish line Tuesday to win the fourth stage of the Tour de France cycling race over 121 miles with start in La Baule and finish in Sarzeau, France. Slovakias Peter Sagan, left, finished second and Germanys Andre Greipel, center, third. By WAYNE PARRYAssociated PressATLANTIC CITY, N.J. „ Hard Rock has signed a deal with a British online gambling company to offer sports betting as soon as the arrangement is approved by New Jersey gambling regulators. The global hospitality and gambling company owned by Floridas Seminole Indian tribe has signed a deal with Bet365 to offer sports betting at its new casino on the Atlantic City Boardwalk. Neither company has announced the deal, but its existence was revealed in correspondence from the state Division of Gaming Enforcement. According to a June 25 letter from division Director David Rebuck, made public on Monday, Hard Rock and Bet365 signed a deal on June 19 to offer sports betting. Rebuck approved only part of the agreement „ a section called Article 3 „ and has yet to act on the full request. The division has not yet responded to a request made Monday by The Associated Press to make the document public; it typically gives companies 24 hours to ask that portions of their filings be blacked out before being released. The agency then assesses those requests and releases what it determines can be made public under state law. Hard Rock and Bet365 did not immediately respond to messages seeking comment Tuesday. Currently, only three New Jersey entities offer sports betting: The Borgata and Ocean Resort casinos in Atlantic City, and Monmouth Park racetrack in Oceanport, near the Jersey shore. But that club is about to expand. On Saturday, the Meadowlands Racetrack in East Rutherford will bring sports betting practically to the doorstep of New York City; the track is about 6 miles from Manhattan. And Hard Rock would be the fifth to offer it, if its request is approved soon. At the June 28 opening of its Atlantic City casino, Hard Rock CEO Jim Allen said the company is pursuing sports betting, but had no announcement to make at the time. The deal with Bet365 had already been signed nine days earlier, although it had yet to be approved by state regulators.GAMBLING: New JerseyHard Rock, Bet365 plan sports betting in New JerseyWORLD CUP: FranceSuperb defense has France on the cusp of titleAssociated PressNEW YORK „ A Spain-based sports media company must pay a hefty penalty after its U.S. affiliate pleaded guilty to charges it bribed Latin American soccer officials. A New York City judge ordered the company Imagina on Tuesday to pay more than $24 million in fines and restitution on charges stemming from the U.S. corruption investigation of FIFA, the international football league. A lawyer for the Florida-based affiliate admitted in court that the company bribed the officials in exchange for marketing rights to qualifying games for the 2014, 2018 and 2022 World Cups. The allegations included an agreement by the com p an y to s p lit the cost of a $3 million bribe to Jeffrey Webb, then president of CONCACAF, the governing body for the sport in the region. Webb has pleaded guilty and awaits sentencing. Under the plea agreement, more than $6.5 million will go to various CONCACAF member associations in Honduras, Guatemala, Costa Rica, El Salvador and the Caribbean Football Union. As the C onfederation and the member associations continue to receive restitution of this kind for the various harms we have suffered, we look forward to working with our member associations and regional unions to direct the payments and reinvest in football and development to grow our sport,Ž CONCACAF President Victor Montagliani said in a statement.SOCCER: FIFA InvestigationMarketing “ rm to pay more than $24M in bribery case

PAGE 47

Your Weekly Guide to Entertainment, Travel and Arts Arcadia € Englewood € Fort Myers € North Port € Port Charlotte € Punta Gorda € Sarasota € Venice JULY 11, 2018 GO! Lets Multiculturism is alive and well in Charlotte County. And the good folks at Fishermens Village “gure its time to celebrate that fact. The popular restaurant and boutique shop enclave in Punta Gorda will be the site of the “rst International Culture Fest, to be held from 5 p.m. to 9 p.m. Friday, July 13, and from 10 a.m. to 4 p.m. Saturday, July 14. The event is free. After a variety of music kicks off the event July 13, visitors to Fishermens Village will have an opportunity to experience multicultural entertainment, arts and crafts, and traditional cuisine on July 14. Featured countries and cultures from around the world will be Asia, Africa, Caribbean islands, Europe, Middle East, Hispanic/Latin. A highlight of the July 14 event will be the Parade of Cultures at 11 a.m. Event coordinator Sonia Owens, who also organizes the annual Caribbean Jerk Festival, sees the event at Fishermens Village as a chance for groups from different cultures to come together. Its not about our organization or Fishermens Village,Ž she said. This gives each group the opportunity to touch people they arent normally able to reach.Ž Friday evening will feature a variety of music genres presented by the Ragady Lapsey Band in Center Court. At 8 p.m., Natacha Zamor, from TampaBay Afro“t, will perform a Swahili dance, the Chakacha. Saturdays entertainment will include Skye Pipes & Drums, Andinos Son, Ragady Lapsey, Francisco, Sherry Coffeys Polynesian Dance Group, Debka-Arab Folk Dance, Belly Dance College, and singer/songwriter Dave Heveron. We are very excited to host the “rst year of what we anticipate will be the annual International Culture Fest at Fishermens Village,Ž said Kathy Burnam, marketing and events manager for Fishermens Village. Months of preparation and planning have gone into the event.Ž Participating organizations represented at the International Culture Fest include: Blanchard House Museum, Caribbean Cultural Coalition, HispanicAmerican Citizens Council, Sushila Cherian -Indian Culture, Islamic Society of SWF, and New World Celts. Its really important,Ž Owens said, because while individual organizations may hold events, this will be those organizations coming together in one place to show everyone what we have in common. And, of course, there will be good food and music,Ž she laughed. Burnam said Fishermens Village is happy to play host to the event. We have such a diverse blend of cultures in our community,Ž she said. We wanted to proudly showcase all of the ”avors of the world, found right here in Charlotte County and Southwest Florida.Ž For more information, go to www.“shville.com for more details or call 941-639-8721.International Culture Fest Groups from dierent cultures bringing entertainment arts & crafts and traditional cuisineBy RUSTY PRAYLETS GO CORRESPONDENT PHOTO PROVIDEDSherry Coeys Polynesian Dance Group is scheduled to perform Saturday, July 14, at the rst International Culture Fest at Fish ermens Village. IF YOU The International Culture Fest will be held from 5 p.m. to 9 p.m. July 13, and 10 a.m. to 4 p.m. July 14, at Fishermens Village, 1200 W. Retta Esplanade, Punta Gorda. For more information, visit www.fishville.com for more details or call 941639-8721. Summer Cabaret Festival: A v ariety of shows that denes cabaret in its purest formBeginning Friday, July 13 and running until Sunday, Aug. 26, The Venice Theatre will host its 6th Annual Summer Cabaret Festival at its lovely Downtown Venice location. The areas hottest talent will entertain throughout the summer in Pinkys Cabaret (the Pinkerton Theatre) with a variety of shows that de“nes cabaretŽ in its purest form, which is de“ned as a genre of theatrical entertainment featuring music, song, dance, recitation or drama. Laurie Colton, Director of Marketing and Public Relations for the Theatre, said that the popular warm weather event continues to attract more enthusiastic fans each year. It was started six years ago as a way for us to offer more things during the summer, because we still have lots of people here during that time who want to come in and see shows,Ž she said. We bring in talented individuals and groups of performers who have the opportunity to put on their own shows.Ž This cabaret seasons lineup includes 16 vastly different acts, and most performances are over the weekend, with the exception of two, Carey Yaruss and Francine Smetts, who each perform on a Thursday and a Saturday. Yaruss, an New York City native who now lives in Florida, will perform her one-woman show, Better Late than Never.Ž Her collection of pop, jazz, musical theater, folk-rock, blues, and original songs will tell a story about detours and dreams, and about following your By DEBBIE FLESSNERLETS GO CORRESPONDENT PHOTO PROVIDEDEric Watters presents Ill Be Seeing You, the Songs of an Extraordinary TimeŽ July 19-21. IF YOUThe Summer Cabaret Festival has performances from Friday, July 13, to Sunday, Aug. 26, at the Venice Theatre, 140 W. Tampa Ave., Venice. Each show costs $17 to attend. For more information, or to buy tickets, visit the box offfice, online at https://venicestage.com or call 941-488-1115. CABARET | 3 2400 Kings Hwy Port Charlotte, FL 33980941-629-9191www.visani.net COMEDY ZONEMUSIC EVENTSCOMING SOONPASTA NIGHTFRIDAY & SATURDAY ONLY.95plus reg. menuDoors Open for Dinner 3:30pm9$Restaurant & Comedy Zone COMEDY ZONETUESDAY NIGHTCOMING SOONadno=50538434July 17thVisani Presents the Third Round ofFIRST COMIC STANDINGFREE SHOW!!! July 18th 21stMaking his Visani DebutKEVIN BOZEMANSeen on HBO & Last Comic Standing July 11th 14thComedy for all OccasionsSID DAVISOpened for Joan Rivers for years Reservations Required941-240-5100 NORTH PORT, FLORIDA Golf & Country Club Italian Pasta BarFriday, July 13th 5PM-8PM(Limited Seating)$2195adno=720700 ++

PAGE 48

2 Lets Go! E/N/C/V July 11 17, 2018 Like us on Facebook:www.facebook.com/ SunCoastLetsGo Your weekly guide to entertainment, travel and arts in Southwest Florida. President: Michael Beatty Publisher: Carol Moore 941-681-3031 cymoore@sun-herald.comExecutive Editor: Jim Gouvellis 941-206-1134jgouvellis@sun-herald.comAssociate Editor: Marie Merchant 941-206-1135 mmerchant@sun-herald.com Associate Editor: Sherri Dennis 941-206-1010sdennis@sun-herald.comLets Go! letsgo@sun-herald.com 23170 Harborview Road Charlotte Harbor, FL 33980 www.sunnewspapers.net Submit information about your event at least two weeks in advance via email to letsgo@sun-herald.com. Please include the time, date, location (including address), cost and description of your event. Also, include a phone number to call for more information.Local artists will pass the paintbrushŽ when a new art exhibit is unveiled at the Wyvern Hotel in Punta Gorda. The event is scheduled for 5:30 p.m. on July 12. Thats when the art already exhibited in the lobby, bar area, conference room and room hallways will be replaced by a new exhibition. The art of Gabriele Childs, Jill Lindsay and Howard Spielman will be replaced by the artwork of Christine Keyworth, Gina Battle, Doug Michalski and James Fransisco. Between 20 and 25 pieces will be exchanged. Exhibits are changed every six months. According to the Wyverns website, the popular boutique hotel has partnered with the Visual Arts Center in Punta Gorda to help embody the arts that make up so much of the community and downtown Punta Gorda.Ž Guest artists are given the opportunity to showcase their artwork as well as sell their pieces with 100 percent of the pro“t going back to the artist. The exhibit is a way to show how local businesses can support local nonpro“ts,Ž said Stacy Calvino, business development director for the Visual Arts Center. The partnership helps support not only the community of artists, but it gives businesses an opportunity to showcase local talent. Art enriches everyones life. The more we have around Punta Gorda, the more people will enjoy the abundance of art this area has to offer.Ž Wine, beer and appetizers will be served. served. For more information, go to www.thewyvernhotel. com or www.visualart center.org.Artists to pass the paintbrush and new art exhibitBy RUSTY PRAYLETS GO CORRESPONDENT IF YOUHanging of new art exhibit event will be held at 5:30 p.m. on Thursday, July 12, at Wyvern Hotel, 101 E Retta Esplanade, Punta Gorda. Cost is free. For more information, go to www. thewyvernhotel.com or www. visualartcenter.org. CALVINO BATTLEFor the second summer in a row, three dedicated volunteers will be advertising and promoting Art at the Fair GroundsŽ at the Charlotte County Fair Grounds in Port Charlotte.  We are inviting some of the most highly regarded artists to participate in bi-monthly juried shows,Ž explained Effie Sheppheard, who along with her husband, Skip, and fellow artist, Debra Havlick, reserve display areas under a shaded pavilion for over 25 art vendors during the summer. We will be welcoming a number of returning artists, but are extremely proud to introduce new talent to our upcoming summer shows,Ž added Havlick. Residents and visitors seeking affordable gifts or household items will discover quality handmade or repurposed artwork at the shows. Jewelry, yard ornaments, children's toys, and whimsical furniture are always our best sellers, but we're happy to introduce glazed pottery, ornate mirrors, and hand decorated lampshades this summer,Ž said Effie Sheppheard. Shell be displaying and selling colorful lampshades and her popular framed Florida scenes with a twistŽ during the show, and Debra Havlick, who brings discarded crab shells to life by dressing them up with decoupage, will be exhibiting her framed artwork for sale as well. The Charlotte County Fairgrounds pavilion area offers artists and food vendors the perfect venue during the summer months. Our show is provided free of charge, and there's plenty of free parking. An ATM machine and indoor restrooms are available as well, and well be open rain or shine on every second and third or fourth Saturday of the month during the summer. In the fall we plan to hold shows outdoors under shady trees located directly behind the Fair Grounds. As an incentive we'll be offering approved artists who sign up in advance an opportunity to select a free spot for selling their work,Ž explained Skip. Summer art shows at the Charlotte County Fair Grounds, 2333 El Jobean Road, Port Charlotte, will be taking place from 10 a.m.to 3 p.m. on Saturday, July 14 and 21, and Aug. 11 and 25. Check the Charlotte County website at http:// thecharlottecountyfair. com before each show in case of a date change or unexpected cancellation. Artists and food vendors wishing to participate in juried shows at the Fair Grounds pavilion area this summer or outdoors under the trees in the fall may contact Debra Havlick at 941-456-0495. To be accepted, all artwork must be original, handmade or repurposed.Summer art shows are keeping art aliveBy CHRIS KOURAPISLET'S GO CORRESPONDENT IF YOUSummer art shows at the Charlotte County Fair Grounds, 2333 El Jobean Road, Port Charlotte, will be taking place from 10 a.m. to 3 p.m. Saturday, July 14 and 21; and Aug. 11 and 25. Check the Charlotte County website at http://thecharlottecountyfair.com/ before each show in case of a date change or unexpected cancellation. Artists and food vendors wishing to participate in juried shows at the Fair Grounds pavilion area this summer or outdoors under the trees in the fall may contact Debra Havlick at 941-456-0495. To be accepted, all artwork must be original, handmade or repurposed. LETS GO PHOTO BY CHRIS KOURAPISEe and Skip Sheppheard and Debra Havlick invite local artists to participate in juried shows at the Charlotte County Fair Grounds. UPCOMING EVENTS DID SOMEONE SAYBINGO!Come Try ItHave Fun, Win Some Cash and Support Your Local Charities BINGO TRAIL1700 Tamiami Trail, Port Charlotte, FL 33948 (941) 255-1266 € www.bingotrail.comBENEFITS AND OPERATED BY FOLLOWING NON-PROFIT ORGANIZATIONS American Business Women Association American Association Of University Women Alzheimers Association Disabled American Veterans C.H.C. Military O cers Association Of America Hearing Impaired Person Holly Trinity Greek Church Military Order Of Purple Heart Military Heritage Museum Friends Of The Poor Port Charlotte Sight & Hearing Punta Gorda Lions Foundation San Antonio Church C.C.W. Time Out Respite Unity Church For more information, please visit our Facebook Page or our Website www.bingotrail.com CHARLOTTE HARBOR BINGO4200 Tamiami Trail, Port Charlotte, FL 339452 (941) 255-5965 € www.charlotteharborbingo.comBENEFITS AND OPERATED BY FOLLOWING NON-PROFIT ORGANIZATIONS American Veterans Of WW2 #1999 Ladies Auxillary Charlotte County American Veterans #1999 Port Charlotte Rotary Foundation Doug Jacobsen Fund … F.O.P. Robert E. Lister Memorial #66 Military Order of Cootie Parents Of Murdered Children Pregnancy Careline … H.E.L.P. Of Charlotte County For more information, please visit our Facebook Page or our Website www.charlotteharborbingo.comMust be 18 Years or Older adno=50538437 1.866.249.1087 Cruises, Escorted Tours & More! AllAboardTravel.com Prices per person plus cruise/package taxes & fees. Subject to availability. Restrictions apply. Check pricing quoted.FL ST#37304 Wir Sprechen Deutsch WE GROUPS! Call about our group program today. iE Western CaribbeanSeptember 2018Sail from Miami to Costa Maya, Harvest Caye, Roatan and Cozumel. (rates/availability subject to change at any time without notice due to various promotions by the cruise line) 7-Day Cruise... fr. $379 We Book More Than Just Cruises!Think of us to plan your next trip.Exotic Southern CaribbeanDecember 2018Sail from Ft. Lauderdale to Antigua, Barbados, St. Lucia, Grenada, Aruba (overnight), Curaao & Bonaire.(rates/availability subject to change at any time without notice due to various promotions by the cruise line) 14-Night Cruise... fr. $999SINGLES! HalloweenTravel with other singles for a frightfully FUN timeŽ! Sail from Port Canaveral to Amber Cove, St. Thomas, San Juan and Grand Turk.Exciting exclusive activities!*based on shared accommodations solo pricing also available.7-Night Cruise... fr. $873*Thanksgiving In New York CityNovember 2018Stay in the heart of the Times Square area, narrated NYC tour, narrated circle Manhattan Island cruise, the Rockettes Christmas Spectacular Macys Thanksgiving Parade Top of the RockŽ, 3 meals and more!Air add-ons available.5-Day Hotel Package... fr. $2,149Cultural Cuba by Viking OceanNovember 2018Sail roundtrip from Miami to Cienfuegos (overnight) & Santiago de Cuba.(rates/availability subject to change at any time without notice due to various promotions by the cruise line)8-Day Cruise... fr. $2,799adno=50522969 2095 North Beach Rd. Englewood Florida 941-475-3500 Open Daily 11am 1ST EVER Wine Dinner At The WaverlyChef Carson Schiro w/ Stacole FINE WINES is Presenting a 5 Course Dinner w/ Wine Tastings …Seating is Limited Call for Reservations Now! adno=54538894 July 17th, 2018 6:00pm 1380 COLONIAL BLVD, FORT MYERS € 239.278.4422 € BroadwayPalm.com NOW AUG 11SWFLS PREMIER DINNER THEATRE NOW JULY 22 THE OFF BROADWAY PALM SPECIAL ENGAGEMENT AUG 25-26adno=50522977

PAGE 49

July 11 17, 2018 E/N/C/V Lets Go! 3 Eighteen singers will face off on Saturday, July 14 for the honor of being crowned Charlotte Idol for 2018. The competition will be held at the Charlotte Harbor Event & Conference Center in Punta Gorda. Doors open at 6 p.m. General admission tickets are $20. VIP tickets, which include pre-show and dinner, are $70. The event is a fundraiser for the Homeless Coalition of Charlotte County. More than 200 attended the audition, which was held June 29 at the Charlotte Performing Arts Center in Punta Gorda. Four judges-Brian Chapman of Chapman Insurance, Cara Reynolds of WrightWay Emergency Services, Donna Barrett of the Charlotte DeSoto Building Industry Association, and Glen Nickerson, publisher of the Charlotte Sun and an Idol founder „ selected the “nalists from among more than 35 contestants. It was a great night,Ž said Darcy Woods, volunteer and event coordinator for the Homeless Coalition. We have a lot of talent in Charlotte County, and we live in an amazing community. Everyone who attended and competed helped raise money for the Homeless Coalitions services and programs.Ž The event, in its sixth year, loosely follows the format of the American IdolŽ television show. It is not a karaoke competition; the singers must perform on stage. Finalists will compete for cash prizes of $1,000 for “rst place, $500 for second and $250 for third. The emcee will be Harbor Style magazine publisher Jimmy Dean. Those who advanced were Tiffanie Love, Nicole Christian, Kayla Ehster, Jennifer Zangari, Nichol Kaster, Debbie Brandall, George Reading, Aaaron Thompson and Gary Grana. Also, Elizabeth Rogers, Kane Keosaian, Candice Weiss, Carrie James, Sarai Sapp, N idal Zarour, Gabriella DiPiazza, Daniel Rodriquez and Celene Galvan. Tickets can be purchased Monday through Friday from 9 a.m. to 5 p.m. at the Homeless Coalition, 1476 Kenesaw St., Port Charlotte, or by calling Woods at 941-6274313, ext. 134.Singers face off at Idol finalsBy RUSTY PRAYLETS GO CORRESPONDENT IF YOUCharlotte Idol Finals will be held at 6 p.m. on Saturday, July 14 at the Charlotte Harbor Event & Conference Center, 75 Taylor St., Punta Gorda. Tickets are $20 for general admission; $70 VIP tickets, includes pre-show and dinner. For more information, call Darcy Woods at 941-627-4313, ext. 134. IDOL FINALISTSTiffanie Love, Nicole Christian, Kayla Ehster, Jennifer Zangari, Nichol Kaster, Debbie Brandall, George Reading, Aaaron Thompson, Gary Grana, Elizabeth Rogers, Kane Keosaian, Candice Weiss, Carrie James, Sarai Sapp, Nidal Zarour, Gabriella DiPiazza, Daniel Rodriquez and Celene Galvan. SUN FILE PHOTO BY JERRY BEARDEighteen singers will face o on Saturday, July 14, for the honor of being crowned Charlotte Idol for 2018. UPCOMING EVENTSheart's calling. Colton said that Smetts show is called Franny Lonesome.Ž Its a staged reading of a musical-she calls it a cowgirl rodeo,Ž she said. She normally does set and scene design for us, but she did perform in Willy Wonka and the Chocolate Factory. She has a beautiful voice, and when she submitted her proposal for the Cabaret, we loved her idea.Ž Potential Summer Cabaret performers had to submit a detailed proposal in May that included a brief description of the show, a video highlighting vocal and performance abilities, a performance resume and more. If selected, they needed to provide two sets (35 to 45 minutes each) of music-driven cabaret. Many different musical genres will be represented at the festival, from Rodgers & Hammerstein and Frank Sinatra, to The Carpenters and Let Me Be There,Ž a tribute to the great female vocalists of country and pop. There will even be a burlesque show. Big Red Nose Burlesques Summer Beach PartyŽ will be a vaudeville, burlesque, and cabaret-infused stage show featuring live vocals, stand-up comedy, dancing and song performances from Sublime, Donna Summer, Grease, Lady GaGa, Katy Perry and many more. We even have one late night show performed by the young cast of Into the Woods,Ž in which each actor gets their chance to shine,Ž Colton said. The nice thing about the Summer Cabaret Festival is that it features a great variety of traditional and contemporary music and the actors and singers receive half of the proceeds raised from the ticket sales.ŽCABARETFROM PAGE 1 4295 Tamiami Trail South, Venice 941-493-8555Mon-Sat 9am-9pm € Sun 11am-6pmJACARANDA CROSSINGS CENTER (Next to Staples & Target)Closest Wine, Spirits & Beer SuperstoreTo Venice, North Port, Pt. Charlotte & Englewood Prices Good Through 7/17/18 SPARKLING 750 MLCHANDON BRUT CLASSIC ................ $14.97 FREIXENET BRUT OR EXTRA DRY ...... $8.47 LAMARCA PROCECCO ..................... $11.95 MOET & CHANDON IMPERIAL BRUT .. $40.97 NICOLAS FEUILLATTE BRUT RES ....... $29.99 PIPER HEIDSIECK BRUT OR EXTRA .. $32.99 PIPER HEIDSIECK BRUT OR EXTRA .. $32.99 ROEDERER ESTATE BRUT .................... $17.95 RUFFINO PROSECCO.......................... $10.95 VEUVE CLICQUOT YELLOW LABEL ...... $43.97 ZONIN POSECCO ................................. $8.95SPIRITS 1.75 LtrAPPLETON GOLD OR SILVER RUM ....... $20.99 BELVEDERE REG. VODKA 750ML ....... $23.99 BENCHMARK B OURBON ............... $16.99 BURNETTS V ODKA ........................ $12.99 BUSHMILLS I RISH WHISKEY .......... $36.99 CABO WABO BLANCO TEQUILA ....... $26.99 CAMARENA S IL/ R EPO TEQUILA ... $34.99 CHIVAS REGAL 12YR 750ML ......... $25.99 CHOPIN VODKA 7 50ML ............... $27.99 CHRISTIAN BROTHERS VS .............. $18.99 E & J V S BRANDY ........................ $19.99 EL JIMADOR SIL/ R EPO TEQUILLA .. $26.99 FINLANDIA V ODKA ........................ $22.99 GLENFIDDICH 12YR SINGLE MALT ... $72.99 GLENLIVET 12 YR SCOTCH ............. $69.99 GLENMORANGIE 10 YEAR 750ML ... $31.99 GRAND MARNIER LIQUEUR 750ML $29.99 GREY GOOSE VODKA ..................... $48.99 HENDRICKS GIN 750ML .................. $27.99 HENNESSY VSOP 750ML ..................... $54.99 HENNESSY VS COGNAC 750 ML ........... $32.99 J. WALKER BLACK LABEL SCOTCH .......... $51.99 JAMESON IRISH WHISKEY 750ML .... $21.99 JIM BEAM BLACK BOURBON ......... $33.99 KAHLUA C OFFEE LIQUEUR ............. $31.99 KNOB CREEK B OURBON ................ $61.99 OLD SMUGGLER S COTCH ............... $18.99 PAUL MASSON VS BRANDY ......... $18.99 PATRON SILVER TEQUILA 750ML .. $36.99 REMY MARTIN V SOP 750ML ..... $31.99 RON CARLOS W HITE OR GOLD ...... $14.99 RON RICO SIL VER OR GOLD ........... $14.99 SOUTHERN COMFORT BOURBON .. $20.99 ST. REMY VSOP BRANDY ............. $23.99 SVEDKA REG ................................. $16.99 THREE OLIVES PLAIN VODKA ........ $22.99 U V VODKA ................................ $15.49 WHITE & BLACK S COTCH ............... $24.49 WHITE HORSE S COTCH ................. $22.99 ZAYA 12 YEARS RUM 750ML ........ $27.99750 ML WINESA TO Z PINOT GRIGIO ..................... $11.99 A TO Z PINOT NOIR ......................... $15.99 AVALON CAB ..................................... $8.95 BAREFOOT ANY TYPE .......................... $5.47 BLACKSTONE ANY TYPE ..................... $6.95 BREAD & BUTTER CHARDONNAY ....... $10.97 CARNIVOR CAB SAUV ..................... $11.95 CROWDED HOUSE S. BLANC ................$10.97 ESTANCIA ANY TYPE ......................... $9.95 MENAGE A TROIS RED ......................... $8.47 ESTANCIA MERITAGE, PASO ROBLES .. $19.95 FREEMARK ABBEY NAPA CAB .......... $33.97 GASCON MALBEC .............................. $9.95 LINE 39 ANY TYPE ............................. $8.99 KRIS PINOT GRIGIO ............................. $8.95 LA CREMA MONTERREY CHARD ...... $15.99 LE GRAND BLACKSHEEP ANY TYPE .... $7.95 LE RIME PINOT GRIGIO ...................... $9.95 MAC MURRAY SONOMA CHARD ..... $15.97 MARIETTA OLD VINE RED ................ $11.95 MASCIARELLI MONTE. OR WHITE .......$8.95 MATUA SAUV. BLANC ...................... $10.99 MIRASSOU ANY TYPE........................ $7.97 PLUNGERHEAD ZINFANDEL .............. $12.95 RAVENSWOOD ANY TYPE ................. $7.97 ROCCA DEL MACIE CHIANTI CLASS ... $14.97RODNEY STRONG CHALK HILL CHARD $13.97 RODNEY STRONG ALEX. VALLEY CAB ... $20.97RUFFINO LUMINA PINOT GRIGIO ...... $7.45 SONOMA CUTRE CHARDONNAY ...... $20.95 MONKEY BAY SAUV. BLANC .............. $7.95 VILLA MARIA SAUV. BLANC ............. $10.951.5 Ltr WINESBELLA SERA ANY TYPE ..................$10.97 BERINGER CALIF. WHITE ZINF ........ $7.95 BOLLA ANY TYPE ......................... $10.95 CAVIT ANY TYPE ........................... $9.97 CK MONDAVI ANY TYPE ............... $8.95 FETZER ANY TYPE.......................... $9.95 FOXHORN ANY TYPE..................... $6.95 FRANZIA ANY TYPE ....................... $7.95 GLEN ELLEN ANY TYPE ................... $7.95 JACOB'S CREEK ANY TYPE ............. $9.97 LINDEMANS ANY TYPE .................. $8.95 LIBERTY CREEK ANY TYPE .............. $7.45 MONKEY BAY S/BLANC ................. $14.47 REDWOOD CREEK ANY TYPE .......... $9.97 RUFFINO CHIANTI........................ $13.95 YELLOWTAIL ANY TYPE .................. $8.95$ 1.00 OFF ON UP TO 6 BOTTLES OF WINE750ML ONLY Good through 7/17/18. *Includes sale items. € Must bring newspaper coupon in store € One Coupon per customer € Not valid on wine $7.99 & under or 1.5LTR Wines & 3L TR W INES € Not valid with promotions & closeout € Valid only in Venice storeCHATEAU STE MICHELLE Cab Sauv & Merlot$12.97CHATEAU STE MICHELLE Chard & Riesling$7.97DARK HORSE All Type$7.99 INCLUDING THE NEW DOUBLE DOWN RED BLEND19 CRIMES CAB or RED BLEND $7.97MEIOMI Pinot Noir $1697MARK WEST PINOT NOIR$847SIMIChardonnay$1247WILLIAM HILL North CoastChard$1297750mlMEZZ CORONA PINOT GRIGIO$997YELLOW TAIL or WOODBRIDGEAny Type$8951.5LZONINPinot Grigio or Montepulciano$895BAREFOOT $995APOTHIC BREWINFUSED WITH COLD BREW COFFEE$1297APOTHICRed Blend$845CUPCAKEChard, Merlot, S/Blanc, P/Grigio, P/Noir, Cab Sauv$795MIRASSOUAny Type$797BERINGERAny Type Calif Only $895FRONTERAAny Type$795WOODBRIDGEAny Type$895BELLA SERAAny Type$1097750 ML750 ML 1.5L 750ML 750ML 1.5ML1.5MLSMOKING LOONAny Type$595SOUVERAIN Cab Sauv, Merlot or Chard$897750MLKIM CRAWFORDSauv Blanc $1197OR JOEL GOTTCabernet or Zinf$1295750MLESTANCIA CAB AUVMerlot or Pinot Noir $995JOSH CELLAR'S CAB SAUV750MLBEEFEATERGin $2499MALIBU COCONUTRum$1899CANADIAN CLUBWhiskey $1699FAMOUS GROUSEScotch $24991.75LSTOLICHNAYA$2699Reg VodkaKETEL ONEReg Vodka$32991.75L 1.75L 1.75LABSOLUTVodka$2799TITO'SHandmade Vodka$2999JOHNNIE WALKERRed Label$2899TANQUERAYGin$29991.75LWOLFSCHMIDTVodka$1299DEEP EDDY VODKA$22991.75LBLACK VELVET OR RICH & RAREWhiskey$1499CANADIAN LTDWhiskey $12991.75LPATRONSilver Tequila$3699FIREBALLCinnamon Whiskey$20991.75L 750ML 1.75L1.75L 1.75L 1.75L 1.75L 1.75L1.75L 1.75LICEBERGVodka$1899PINNACLE Reg. Vodka$1599WILD TURKEY101 Burbon$3099J&BBlended Scotch$3199JIM BEAMBourbon$2399CUTTY SARKScotch$2199PRAIRIE ORGANICVodka$2699PLATINUMVodka$1499CROWN ROYALCanadian Whiskey $3999 $21991.75LCAPTAIN MORGAN Spiced$1999SKYY Reg. Vodka$1899SVEDKA Reg.Vodka$1699EVAN WILLIAMSBurbon $1899E & J XO BRANDY$2599CAMARENA TEQUILA SILVER OR REPOSADO$34991.75LSCORESBYScotch ORSEAGRAM'S 7Whiskey$1899 750ml REDWOOD CREEKAny Type$997LIBERTY CREEKAny Type$745Any Type$1097 750ml 750ml 750MLLOCALLY OWNED & OPERATEDTHREE OLIVES VODKA80 Proof$1999THREE OLIVES FLAVORS$2199SIGN UP & EARN REWARD POINTS ON ALL PURCHASESJOHNNIE WALKERBlack Label$5199JOHNNIE WALKER Red Label$28991.75LGRAND MARNIERLiqueur$3299B & BLiqueur$35991.75L 1.75LMAKERS MARK Bourbon$4799 $6999RUSSIAN STANDARD Vodka $2399BALLANTINESScotch$2799KENNY CHESNEYBLUE CHAIR RUMRUSSIAN STANDARD GOLDSVEDKA VODKA$1799JACK DANIELSBourbon$3599SONOMA CUTRER Chardonnay$2097FREEMARK ABBEYCab Sauv$3397BUTTERChardonnay$1497SANTA MARGHERITA Pinot Grigio$1787CAVES DESCLANS WHISPERING ANGELCOTES DE PROVENCE ROSE$1697750MLKRIS Pinot Grigio$897750ML 1.5ML 750MLYELLOW TAILANY TYPE$497KENDALL JACKSONVINTNERS CHARD$1097750MLCORONA PREMIER, LIGHT & EXTRA12 PACK BOTTLES OR CANS$1399MODELO ESPECIAL OR NEGRA & VICTORI$1399 750ML 750ML THE GLENLIVET 12 Year WE HAVE THE LARGEST AND BEST SELECTION OF VALUE WINES Open Mon Sat 9AM to 9PM Sun 11AM to 6PMTelephone 941 493 8555$1899750ML$24991.75L$1599750ML $2.00 OFF UP TO 2 BOTTLES OF LIQUOR750ML OR LARGER Good through 7/17/18. *Includes sale items. *MUST BRING NEWSPAPER COUPON IN STORE *ONE COUPON PER CUSTOMER *NOT VALID ON LIQUOR $15.99 & UNDER *NOT VALID WITH PROMOTIONS & CLOSEOUTS *VALID ONLY IN VENICE STORE 750ml BUDWEISER, BUD LIGHT, MILLER LITE & COORS LIGHT24 PACK BOTTLES or CANS $1999RED STRIPE 6 PACK BOTTLES $59912 PACK adno=54537652 "The Gift"Now Extended at Both LocationsWhy we give "The Gift" 2 for 1To show a sense of COMMUNITY & GRATITUDE to our LOCAL CUSTOMERS during the summer season. To help keep our LOYAL STAFF employed, feeding their families and Paying their bills. River City GrillServing Lunch Mon-Fri 11AM-2:30PMServing Dinner Sun-Sat 5-9 PM131 West Marion Avenue941-639-9080Italia at River CityOpen for Dinner Tues-Sun 5-9pm CLOSED MONDAY127 West Marion Avenue941-639-7655 The GiftBuy One Get One Must mention "The Gift" before ordering or present coupon* Speci“ ed Gift menu items only* Must order a beverage with each dinner In house dining onlyAvailable for Dinner Only € Not available on holidaysCoupon valid through July 31, 2018 € Available at both Restaurants WWW.RIVERCITYGRILLPG.COM WWW.ITALIAPG.COMadno=50538240Dont Forget to Vote ~ Readers Choice Best All Around ~ River City | Best Italian ~ Italia

PAGE 50

4 Lets Go! E/N/C/V July 11 17, 2018 A look back at the Pop/Rock music of the 60s, the 70s and 80s By Tom Lovasko Sun Correspondent Top of Billboard Chart1966 … Strangers In The NightŽ by Frank Sinatra 1976 … Afternoon DelightŽ by Starland Vocal Band 1986 … Therell Be Sad Songs (To Make You Cry)Ž by Billy Ocean OpenersSingalong! -Love is a burning thing, and it makes a fiery ringŽ … Johnny Cash, Ring Of FireŽ (1963); You know that it would be untrue, you know that I would be a liarŽ … Doors, Light My FireŽ (1967); Ground control to Major TomŽ … David Bowie, Space OddityŽ (1969); A goddess on a mountain top was burning like a silver flameŽ … Shocking Blue, VenusŽ (1970); The ink is black, the page is white. Together we learn to read and writeŽ … Three Dog Night, Black & WhiteŽ (1972). Well, I built me a raft and shes ready for floatin; Ol Mississippi, shes callin my nameŽ -Doobie Brothers, Black WaterŽ (1975); At first I was afraid, I was petrified. Kept thinking I could never live without you by my sideŽ … Gloria Gaynor, I Will SurviveŽ (1979); I hear the drums echoing tonight, but she hears only whispers of some quiet conversationŽ … Toto, AfricaŽ (1983); You could have a steam train if youd just lay down your tracksŽ … Peter Gabriel, SledgehammerŽ (1986); You got a fast car. I want a ticket to anywhere. Maybe we make a deal. Maybe together we can get somewhereŽ … Tracy Chapman, Fast CarŽ (1988) READERS ROCK!UPBEATLast week, the trivia question asked: It took me four days to hitch-hike from Saginaw. Ive come to look for _____Ž Finish t he lyric to name the title of Simon & Garfunkels 1968 classic tune fit for Independence Day. Answer: AmericaŽ Our Weekly Winners Are: Dennis Menhart, Sue Taylor, Gerry Baker, Darlene Barclay, Karla Kimmey, and Lenore Arena of Port Charl otte. Kathy Furman of Englewood, Dave Eraca of North Port, Julie Worth of Venice and Mike Barry of Ocala. Allan Tissot, Paul Wainman and W ill Johnson of Punta Gorda. Lee Stein of Arvada, Colorado, Paul Couture of N. Dartmouth, Massachusetts, and Tom Tissot of Brick, New Jersey. This Weeks Question: This r & b artist was a singer, songwriter, keyboardist and actor who had several popular songs in the  70s but is best known for his movie hit, The Theme From ShaftŽ (backed by the Bar-Keys). Who is he? Everyone who answers correctly will be named in this section next week. E-mail responses to upbeat@sun-herald.com by noon this Friday.Drummer Greg Emerson says his bands name keeps him feeling close to home. My whole family is from Boone County, Kentucky,Ž Emerson said. And two other guys in the band „ our lead singer, guitarist and keyboard player Brian Lowe and J.D. Bell, our bass player „ are from Boone County, Illinois.Ž Vocalist and guitarist Jim Bunch, he added, rounds out the group. Everyone lives in the Charlotte County area. Emerson said he and his band mates were drawn to southwest Florida for its sunshine and the burgeoning music scene. Emerson, 56, said hes been performing for 40 years and his colleagues have done the same for as long or even longer. Whats great about our band is everyone sings really well,Ž he said. There are not too many bands anymore where all three front guys not only handle vocals but sing great harmonies as well. We do a variety of music. Well play Jimmy Buffett trop rock, classic rock and traditional country music as well. We enjoy playing as many requests as we get from our crowds.Ž The bands been together for four years now, he added, and has been most in”uenced musically by such artists as Hank Williams Jr., Clint Black, Merle Haggard, Jason Aldean and Luke Bryan. We try to cover all the bases, you know,Ž Emerson said. We play different music thats speci“c to the venues we play. We play mostly covers, but we play some original songs as well.Ž Emerson added audiences can expect a fun experience when they come out to hear Boone County Band play. We come right out of the chute “ring away,Ž he laughed. Our goal is to get people up and dancing. When people dance, they eat and drink and everybody has a good time. We like keeping them up and moving and grooving. We put it all out there. We cover the Beatles, the Stones, old country, new country. We take requests and people really enjoy listening and dancing to our music.Ž Emerson added the summer season has turned a bit slow for a lot of groups performing in the area, but maintained Boone County Band can still be found playing at such local haunts as the White Elephant in Englewood, Charlies Bar and Grill in Port Charlotte and the Harley Davidson dealership in Port Charlotte on S.R. 776. The best way to catch up with us is to check out our Facebook page, which we update periodically,Ž he said. For more information on Boone County Band and its upcoming gigs, log onto www. facebook.com/BrianLoweCountryBand.Boone County Band: A boon to the local music sceneBy STEVEN J. SMITHLETS GO CORRESPONDENT IF YOUBoone County Band can still be found playing at the White Elephant in Englewood, Charlies Bar and Grill in Port Charlotte and the Harley Davidson dealership in Port Charlotte on S.R. 776. The best way to catch up with the band is to check out its is Facebook page, which is updated periodically. For more information on Boone County Band and its upcoming gigs, log onto www.facebook.com/BrianLoweCountryBand. PHOTO PROVIDEDThe Boone County Band, from left: Gr eg Emerson (percussionist), J.D. Bell (bass guitar & lead vocals), Brian Lowe (lead vocals, harp, piano, guitar) and Jim Bunch (lead guitar and lead vocals). The Cultural Center of Charlotte County, 2280 Aaron St., Port Charlotte, will host its 49th Annual Christmas in July Bazaar on Friday-Sunday, July 13, 14 and 15. The event is from 9 a.m. to 3 p.m. on Friday and Saturday and 11 a.m. to 3 p.m. on Sunday. Over 80 vendors will be on-site with an array of great handmade crafts and more. Join Santa each day in Centennial Hall from noon to 2 p.m. for free pictures as well as complimentary cookies. In addition to vendors and activities, food choices include bake sale items, hot apple dumplings, World Famous Strawberry Shortcake,Ž and a variety of treats from Beaches Cafe. Live music on Friday, Saturday and Sunday, as well as special deals in the Thrift Shops and Centennial Hall. For more information, or to reserve a vendor table, call 941-625-4175.Christmas in July BazaarPHOTO PROVIDEDMr. and Mrs. Claus greeted tots and visitors during the Cultural Center of Charlotte Countys 2013 Christmas in July celebration. MUSIC adno=50522963 $9.95 33 TAMIAMI TRAIL PUNTA GORDA (941) 637-6770 NEW ENGLAND HADDOCK, COLE SLAW, FRENCH FRIES, & HUSH PUPPIES EVERY FRIDAY NIGHT! EVERY FRIDAY NIGHT! Golfers Who C.A.R.E. GOLF SCRAMBLESaturday € September 15, 2018 St. Andrews South Golf Club$80/person € $320/teamIncludes: Mulligan Package, Continental Breakfast, Lunch, Green Fees, Cart To Register, Sponsor or for more information: Lin Coyle 941-916-1723 € lin.s.coyle@gmail.comSponsored in Part by: Hole in One Prize: Lincoln! Lots of Prizes & Awards Judith Harris CUTTING EDGE adno=50538105

PAGE 51

July 11 17, 2018 E/N/C/V Lets Go! 5 TIS THE SEASON FORƒ. CHRISTMAS IN JULY!Venice MainStreet, Venices proud promoter of preservation and economic vitality for all things Downtown Venice, brings you Christmas in July 2018. Dont miss the biggest twoday shopping spree of the year for bargains, discounts and ideas for Christmas and all your Holiday gift needs! The stores and restaurants will celebrate from 10am to 5pm, Friday July 20 and Saturday July 21. Participating stores will o er entry forms for a competition to win one of three gift baskets totaling as much as $1,000 containing gifts and certi“ cates donated by various downtown merchants. Shoppers can ride the free Christmas Trolley, sponsored by the Gulf Coast Community Foundation, Lueanne Wood, Venice Gondolier Sun and 92.1 CTQ, winding past the shops on the avenues downtown. Santa and Mrs. Claus will ride the trolley along with volunteers from the Venice-Nokomis Womans Club. You may be lucky enough to sit next to Santa and tell him want you want for Christmas. Santa and Mrs. Claus will stop for lunch at Bodrum 225 W. Miami Ave. on Friday at 12:30pm. Saturday, they will have lunch at Daiquiri Deck 300 W. Venice Ave. at 12:30pm. Saturday July 21st at 10am Santa will take a ride on Venices own 100 Ladder Truck courtesy of the “ ne “ rst responders of the Venice Fire Department, from the Venice Farmers Market, now on Avenues Des Parques in front of City Hall. We are proud to announce the stores and restaurants that are participating in this iconic event: Always an Occasion Florist & Dcor, Bodrum Mediterranean Restaurant, Bonnells Boutique & Winery, Caf Venice, Captains Landing, Celebration Corner, Ciao Gelato, Cleopatras Bath & Body, Croissant & Company, DanaTyler, Dicks Shoes, Down Island Way Boutique, DP Fitness and Wellness, Elephants Trunk Thrift Store, Eyes On You, Heitel Jewelers, Island Gift Nook, Island Life Hammocks, Lisas Classic Rose, Lueanne Wood PA Gulf Shores Realty, Made In Italy, Mothers Cupboard Spice Shoppe, Nanas A Childrens Shop, Needle“ sh Yarns of Venice, Premier Sothebys International Realty, Scarlet Macaw Resort wear, Seaside Chic Boutique, southeast salt, SunBug, T. J. Carneys, Tangi & Jess, The Spice & Tea Exchange, The Tabletop Unique Home Accessories & Gifts, Venice In Vogue, Venice Stationers, Venice Olive Oil Company, Venice Wine and Co ee. A special thank you to Jacaranda Trace for the donation of a yummy Kilwins basket!adno=54536267 CHRISTMAS IN JULYFriday & Saturday, July 20 & 21, 10-5pm DowntownCELEBRATE VENICE DAYSaturday, August 11, 12-7pm DowntownUPCOMING EVENTS SINCE 1987 www.visitvenice” .org/calendar Photo Provided WINE WALKThursday, August 16, 5-8pm DowntownBARSTOOL OPENSaturday, August 25, 1-5pm Downtown ABBYSONMIAMI.COM220 MIAMI AVE. WEST € VENICE, FL € 9414845187 HAPPY HOUR 3-7 OPEN 7 DAYS & NIGHTS A WEEK 7:30AM-8:30PM ABBYSon MiamiCLASSIC & CONTEMPORARY AMERICAN FARE BREAKFAST, LUNCH & DINNER COCKTAILS adno=54533619 Thanks for Voting us Best BBQ for 17 Years! Dine In € Carry Out € Catering 661 S Tamiami Trail, Venice Island941-483-3137www. g oldrushbb q .com adno=54533604 Try Our New Stevia Sweet BBQ Sauce! www.SteviaSweetBBQ.com H o s p i t a l V o l u n t e e r s o f V e n i c e The Elephant's Trunk Thrift StoreOpen Mon Fri 10am 4pm. Sat 10am 2pmWEEK D AY SPE C IALSMONDAYShoes and Hand Bags 50% o TUESDAYAll books 50% o WEDNESDAYFramed Artwork 50% o THURSDAYTapes, CDs, DVDs, Records 50% o FRIDAYAll Clothing 50% o SATURDAYManager's Special!FREE PickupDelivery & Home Staging Available 595 Tamiami Trail S. On the Island Next to Publix www.elephantstrunkthrift.com941-483-3056 50% OFFAny One Non-Sale Item over $10O er Excludes Firm Items. Limit 1 coupon per person/per day. Not Valid with any other o er. Good Thru 8/15/18 adno=54536263 HOOK, LINE & SIN KE 3-COURSE MEAL STARTING AT ONLY $20 R 1600 Harbor Drive S. 941.488.1456 SharkysOnThePier.comadno=54536264 Breakfast € Lunch € Dinner € Take-Out € Catering 227 W. Miami Ave. € Venice Island € 941-451-8261Mon-Sat 7:30 am 8:00 pm € Sun 7:30 am 2:00 pm BURGUNDY SQUARE CAFE Competitor July 2018 World Lobster Roll Championship Daily Specials Mon Baked Half Chicken $10.99 (dinner only)Tues 2 Eggs, Toast, Coffee $5.95 Wed Soup & 1/2 Sandwich $7.50 (lunch only)Thurs Roast Pork Dinner $10.99 (dinner only)Fri Fried Cod or Shrimp $10.99 Sat Prime Rib & Lobster $20.95 (dinner only)Sun Free Mimosa (with purchase) Cafe € HomeStyle Cooking € Breakfast € Burger € Lunch adno=54536260 Summer Specials Wine not? CAFE LONGE 239 Miami Ave. West, Venice Island 941.244.2643 € www.cafelonget.com adno=54536261With coupon, Birkenstock only, Expires 7-28-18 Only the BestB BBootery $10 OFF s 7-28-18 With c o Iron, Brown, Taupe suede, Blue Multi, Pink Multi. More styles available for Men and Womenadno=54536259 2 0 1 8 0 7 1 1 l g 0 5 p d f 1 0 9 J u l 1 8 1 3 : 4 5 : 0 9

PAGE 52

6 Lets Go! E/N/C/V July 11 17, 2018 OUT AND ABOUT WEDNESDAYSKUNKY RON, BOONE COUNTRY, (live music), 6 p.m.-10 p.m. Englewood Moose 1933, 55 W. Dearborn St., Englewood 941-473-2670. OPEN MIC WITH BUD BUCKLEY (music and stand-up), signups 6:30 p.m. Firm. 14 artists; 11 minutes each. Open mic at 7 p.m. Common Grounds, 12735 Tamiami Trail, North Port 941-564-8739. MIKE & JOE, (live music), 6:30 p.m.9:30 p.m. North Port AMVETS, 7050 Chancellor Blvd., North Port 941-429-5403. TONY BOFFA, (live music), 6 p.m.9 p.m. JDs Bistro and Grille, 1951 Tamiami Trail, Port Charlotte 941-255-0994. KARAOKE WITH BILLY G. 6 p.m.-9 p.m., QUEEN OF HEARTS, (live music), 7:30 p.m. Port Charlotte Eagles 3296, 23111 Harborview Road, Port Charlotte. 941-629-1645. WINE AWAY WEDNESDAY all day, DVines Wine & Gift Emporium, 701 JC Center Court #2, Port Charlotte 941-627-9463. TORCHED, (live music), 8:30 p.m.-12:30 a.m. Deans South of the Border, 130 Tamiami Trail, Punta Gorda 941-575-6100. DANNY BEACH, (live music), 7 p.m.11 p.m. TTs Tiki Bar Four Points by Sheraton Punta Gorda Harborside, 33 Tamiami Trail, Punta Gorda 941-637-6770. GARY & KERRI, (live music), 6 p.m.10 p.m. Hurricane Charleys, 300 W. Retta Esplanade, Punta Gorda 941-639-9695. FRANK AMEDEO, (live music), 6 p.m.-9 p.m. Rotonda Elks, 303 Rotonda Blvd., E. Rotonda 941-697-2710. CHRIS BRETT, (live music), 11:30 a.m.-2:30 p.m. Snook Haven Restaurant, 5000 E. Venice Ave., Venice 941-485-7221. VARIOUS LIVE MUSIC, 1 p.m.3 p.m., Senior Friendship Center, 2350 Scenic Drive, Venice 941-493-3065. GENTLEMEN OF JAZZ BAND, (live music) 3 p.m.-5 p.m Centennial Park gazebo, 200 Tampa Ave. W., Venice JAZZ JAM QUARTET, (live music) 5:30 p.m.-8:30 p.m. Valentis Allegros Bistro, 1740 E. Venice Ave., Venice 941-484-1889.THURSDAYDJ MICHAEL, (live music), 7 p.m.11 p.m. Englewood Moose 1933, 55 W. Dearborn St., Englewood 941-473-2670. TIDAL WAVE, (live music), 6 p.m.9 p.m. Port Charlotte Eagles 3296, 23111 Harborview Road, Port Charlotte. 941629-1645. MICKEY BASIL (live music), 6:30 p.m.-9:30 p.m. JDs Bistro and Grille, 1951 Tamiami Trail, Port Charlotte 941-255-0994. JOHN RENO, (live music), 6 p.m.9 p.m. Nav-A-Gator Bar & Grill, 9700 SW Riverview Circle, Arcadia. 941-627-3474. ACOUSTIC FIRE, (live music), 7 p.m.11 p.m. TTs Tiki Bar Four Points by Sheraton Punta Gorda Harborside, 33 Tamiami Trail, Punta Gorda 941-637-6770. REMEDY, (live music), 8:30 p.m.12:30 a.m. Deans South of the Border, 130 Tamiami Trail, Punta Gorda 941-5756100. LEE JAMES, (live music), 6 p.m.10 p.m. Hurricane Charleys, 300 W. Retta Esplanade, Punta Gorda 941-639-9695. TRIVIA AT THE ELKS 6 p.m.-8 p.m. Venice-Nokomis Elks, 1021 Discovery Way N., Venice 941-486-1854. GULF COAST BANJO SOCIETY, (live music), 11:30 a.m.-2:30 p.m. Snook Haven, 5000 E Venice Ave., Venice 941485-7221. DICK RIVERS, (live music) 1 p.m.3 p.m., Senior Friendship Center, 2350 Scenic Drive, Venice 941-493-3065. DEBBIE OPIE COMBO, (live music), 6:30 p.m.-9 p.m. Valentis Allegros Bistro, 1740 East Venice Ave., Venice 941-484-1889. FIVE & DIME BOYS, (live music), 5:30 p.m-9 p.m. Outlook Bar, 889 Venice Bypass, South Venice 941-488-0878. LIVE MUSIC, 11:30 a.m.-2:30 p.m., Snook Haven, 5000 E. Venice Ave., Venice 941-485-7221.FRIDAYKOKO RAY & THE KEEPERS, (live music), Englewoods on Dearborn, 302 W. Dearborn St., Englewood 941-475-7501. MILES BOSWORTH, FIRE N ICE, (live music), 6 p.m.-10 p.m. Englewood Moose 1933, 55 W. Dearborn St., Englewood 941-473-2670. TIDAL WAVE BAND, (live music), 6 p.m.-10 p.m. Englewood Eagles 3885, 250 Old Englewood Rd., Englewood 941-474-9802. SKUNKY RON, (live music), 6 p.m.9 p.m. Nav-A-Gator Bar & Grill, 9700 SW Riverview Circle, Arcadia. 941-627-3474. CHRIS BECK, (live music), 6 p.m.9 p.m. Portside Tavern, 3636 Tamiami Trail, Port Charlotte 941-629-3055. VERCEAL, (live music), 6 p.m.-9 p.m. Port Charlotte Eagles 3296, 23111 Harborview Road, Port Charlotte. 941-629-1645. CRUISIN EDDIE ON KEYBOARD WITH VOCALS (live music), 11:30 a.m.-1:30 p.m. In the Cafe at Cultural Center, 2280 Aaron St., Port Charlotte 941-625-4175. DANNY SINOFF JAZZ TRIO (live music), 6:30 p.m.-9:30 p.m. JDs Bistro and Grille, 1951 Tamiami Trail, Port Charlotte 941-255-0994. KOLLECTIONS, (live music), 7 p.m.11 p.m. TTs Tiki Bar Four Points by Sheraton Punta Gorda Harborside, 33 Tamiami Trail, Punta Gorda 941-637-6770. CHRIS BRETT (live music), 5 p.m.9 p.m. Sandras German Restaurant, 111 West Olympia Ave., Punta Gorda 941-5750177. PAUL ROUSH, (live music), 2 p.m.6 p.m., BITE THE BULLET, 9 p.m.-1 a.m. Deans South of the Border, 130 Tamiami Trail, Punta Gorda 941-575-6100. INTERNATIONAL CULTURAL FEST, (live music), 5 p.m.-9 p.m., Fishermens Village, 1200 West Retta Esplanade #57A, Punta Gorda JOE OBRIEN, (live music), 1 p.m.-5 p.m., SOUL SYSTEM, 7 p.m.11 p.m.Hurricane Charleys, 300 W. Retta Esplanade, Punta Gorda 941-639-9695. 3 OF A KIND, (live music), 7 p.m.10 p.m. Rotonda Elks, 303 Rotonda Blvd., E. Rotonda 941-697-2710. MAHJONG 1 p.m.-4 p.m. Venice-Nokomis Elks, 1021 Discovery Way N., Venice 941-486-1854. AL PIERCE LETS DO IT BAND, (live music) 1 p.m.-3 p.m., Senior Friendship Center, 2350 Scenic Drive, Venice 941493-3065. THE ALLEGROS, (live music), 6:15 p.m.-9:30 p.m. Valentis Allegros Bistro, 1740 East Venice Ave., Venice 941-4841889. FIVE & DIME BOYS, (live music), 6 p.m.-9 p.m. Applebees, 4329 Tamiami Trail, Venice 941-497-7740.SATURDAYSWINGTIDE COMBO JAZZ, (live music), 6:45 p.m.-9:45 p.m. Mango Bistro, 301 W. Dearborn St., Englewood 941-681-3500. BOOGIEMEN, (live music), 7 p.m.11 p.m. Sandbar Tiki & Grille, 1975 Beach Road., Englewood 941-460-8280. PAISLEY CRAZE, (live music), Englewoods on Dearborn, 302 W. Dearborn St., Englewood 941-475-7501. THE SUNSETS, (live music), 6 p.m.-10 p.m. Englewood Eagles 3885, 250 Old Englewood Rd., Englewood 941-474-9802. FRANK AMADEO, (live music), 1 p.m.-5 p.m., SAVANNAH BRADY DUO, GATOR CREEK, 6 p.m.-10 p.m. Englewood Moose 1933, 55 W. Dearborn St., Englewood 941-473-2670. LIVE MUSIC 6:30 p.m.-9:30 p.m. Vino Loco Wine & Gourmet, 420 W. Dearborn St., Englewood 941-473-8466. ALICE & FRIENDS (acoustic music), noon-2 p.m. Earth Cafe, 13665 Tamiami Trail, North Port 941-423-6223. PAUL ROUSCH, (live music), 2 p.m.5 p.m., TROPICAL AVE, 6 p.m.-9 p.m. Nav-A-Gator Bar & Grill, 9700 SW Riverview Circle, Arcadia. 941-627-3474. SKUNKY RON, (live music), 1 p.m.5 p.m. Gatorz Bar and Grill, 3816 Tamiami Trail, Port Charlotte 941-625-5000 TONY BOFFA JAZZ QUARTET (live music), 6:30 p.m.-9:30 p.m. JDs Bistro and Grille, 1951 Tamiami Trail, Port Charlotte 941-255-0994. OPEN MIC WITH S & H, (live music), 6 p.m.-9 p.m. Port Charlotte Eagles 3296, 23111 Harborview Road, Port Charlotte. 941-629-1645. INTERNATIONAL CULTURAL FEST, (live music), 10 a.m.-4 p.m., CHRIS G., 5 p.m.-9 p.m. Fishermens Village, 1200 West Retta Esplanade #57A, Punta Gorda WINE, CHOCOLATE & CRAFT BEER TASTINGS, 11 a.m.-4 p.m. Punta Gorda Chocolate & Wine, 117 Herald Court, Suite 1112, Punta Gorda 941-505-0479. NEON SUMMER, (live music), 7 p.m.-11 p.m. TTs Tiki Bar Four Points by Sheraton Punta Gorda Harborside, 33 Tamiami Trail, Punta Gorda 941-637-6770. CHRIS BRETT (live music), 6 p.m.9 p.m. Sandras German Restaurant, 111 West Olympia Ave., Punta Gorda 941-5750177. J&B ACCOUSTICS, (live music), OUT AND ABOUT | 7 NICOLAS ITALIAN KITCHEN TRADITIONAL FAMILY RECIPES MADE FROM SCRATCH DAILYRICH SAUCES FRESH INGREDIENTSAN ENGLEWOOD FAMILY TRADITION FOR 27 YEARS! Tuesday Saturday 11am til 9pm 4343 S. Access Rd, Englewood(941) 474-6195WWW.NICOLASITALIANKITCHEN.COM Closed for Vacation July 15th Re-open August 15thadno=54538781 Adults $6.00 Advance Purchase $5.00 Children under 10 FREE! July 14 & 15MangoMania Its All About The Mango Wicked Dolphin, Blue Water Realty, Tarpon Lodge, Reef Dentistry, Allied Portables, Salt Bandits, Jim Roach Health Insurance, and Island Businesses representing the Villages of Bokeelia, Matlacha, St. James City and Pine Island CenterTHANK YOU to our 2018 SPONSORS MangoManiaFl.netheld at the German American Social Club 2101 SW Pine Island Rd, Cape Coral, FL For Details Call 239-283-0888 or Visit www.MangoManiaFL.net A dults $ 6 0 0 0 0 A A d d v v a a n n c c e e P P u u r r c c h h h a a s s e e $ $ $ 5 5 5 . 0 0 0 0 0 0 C h i l d r e n u n d d e r 1 1 0 0 F F R R E E E E ! I I t t t   s s s A A A A l l l l l l l I I t t t   s s s A A A A l A l l l l l l l l l A A b b o o u u t t A A b A b b A b b o o o u u t u t t The T T he T he e M a n g g o M a n a ng a ng g g o g o Great Food & Drink Tropical Plant Sales Contests for all Ages Pine Islands Tropical Fruit Fair Sat Sun, 10 am 5 pm 6 adno=720058

PAGE 53

July 11 17, 2018 E/N/C/V Lets Go! 7 OUT AND ABOUT 1 p.m.-5 p.m., ZOMBIE U., 9 p.m.-1 a.m. Deans South of the Border, 130 Tamiami Trail, Punta Gorda 941-575-6100. JACK MOSLEY, (live music), 1 p.m.-5 p.m., GAS HOUSE, Hurricane Charleys, 300 W. Retta Esplanade, Punta Gorda 941-639-9695. THE FLASHBACKS, (live music), 6:30 p.m.-9:30 p.m. Valentis Allegros Bistro, 1740 East Venice Ave., Venice 941-484-1889. FIVE & DIME BOYS, (live music), 6 p.m.-9 p.m. Daquiri Deck, 300 W. Venice Ave, Venice 941-488-0649.SUNDAYLOU FAUST (live music), 11 a.m.3 p.m. Vino Loco, 420 W. Dearborn St., Englewood 941-473-8466. SKUNKY RON, (live music), 5 p.m.8 p.m. Captain Eddies Seafood, 107 Colonia Lane E, Nokomis 941-484-4372. JAIME LORITZ, (live music), 6 p.m.9 p.m. Nav-A-Gator Bar & Grill, 9700 SW Riverview Circle, Arcadia. 941-627-3474. BOB TEESDALE, (live music), 2 p.m.-5 p.m. Portside Tavern, 3636 Tamiami Trail, Port Charlotte 941-629-3055. SUNDAY FUNDAY WITH LINDA, (live music), noon-7 p.m. Port Charlotte Eagles 3296, 23111 Harborview Road, Port Charlotte. 941-629-1645. HOT CLUB OF SRQ, (live music), 2 p.m.-5 p.m. Fat Point Brewing, 622 Charlotte St., Punta Gorda 941-347-7208. PAUL ROUSCH, (live music), 3 p.m.7 p.m. TTs Tiki Bar Four Points by Sheraton Punta Gorda Harborside, 33 Tamiami Trail, Punta Gorda 941-637-6770. MICHAEL HIRST, (live music), 1 p.m.-5 p.m. Fishermens Village, 1200 West Retta Esplanade #57A, Punta Gorda JIM VALLIE, (live music), 1 p.m.5 p.m., L&M ACCOUSTICS, 6:30 p.m.-10:30 p.m. Deans South of the Border, 130 Tamiami Trail, Punta Gorda 941-575-6100. CHAMP, (live music), 1 p.m.-5 p.m., ROBERT & WOLFIE, 6 p.m.-10 p.m. Hurricane Charleys, 300 W. Retta Esplanade, Punta Gorda 941-639-9695. ALL THAT JAZZ QUINTET (live music), 6 p.m.-9 p.m. Cassariano Italian Eatery, 313 W. Venice Ave., Venice 941-786-1000.MONDAYOPEN MUSIC JAM, (live music), 6 p.m Indian mound Park 210 Winson Ave., Englewood. JOYCE & DOUG, (live music), 5 p.m.-8 p.m. Paraiso Mexican Grille & Bar, 2639 Placida Road, Englewood 941-460-8081. WINGS AND SWINGS 5 p.m.9 p.m. William Garvey VFW Post 8203, 4860 Trott Circle, North Port 941-426-6865. FUN WITH MUSIC (live music), 1 p.m.-3:30 p.m. Cultural Center, 2280 Aaron St., Port Charlotte 941-625-4175. PAT COZAD, (live music), 4 p.m.7 p.m. Fishermens Village, 1200 West Retta Esplanade #57A, Punta Gorda AUSTIN & ZEN, (live music), 7 p.m.-11 p.m. Deans South of the Border, 130 Tamiami Trail, Punta Gorda 941575-6100. TAT2, (live music), 6 p.m.-9 p.m. Rotonda Elks, 303 Rotonda Blvd., E. Rotonda 941-697-2710. JEFF HUGHES, (live music), 6 p.m.10 p.m. Hurricane Charleys, 300 W. Retta Esplanade, Punta Gorda 941-639-9695. (live music), 6 p.m.-9 p.m. Four Points by Sheraton Punta Gorda Harborside, 33 Tamiami Trail, Punta Gorda 941-6376770. KITT MORAN QUARTET, (live music), 5:30 p.m.-8:30 p.m. Valentis Allegro Bistro, 1740 East Venice Ave., Venice 941-484-1889. MAHJONG 1 p.m.-4 p.m. Venice-Nokomis Elks, 1021 Discovery Way N., Venice 941-486-1854. UPBEAT GANG, (live music) 1 p.m.3 p.m. Senior Friendship Center, 2350 Scenic Drive, Venice 941-493-3065. KITT & MIKE MORAN TRIO, (live music) 6 p.m.-9 p.m. Valentis Allegros Bistro, 1740 East Venice Ave., Venice 941-484-1889.TUESDAYDOUBLE DENSITY, (live music), 6 p.m.-9 p.m. Englewood Eagles 3885, 250 Old Englewood Rd., Englewood 941-474-9802. VINCE BERARDI, (live music), 6 p.m.-10 p.m. Englewood Moose 1933, 55 W. Dearborn St., Englewood 941473-2670. FREE BLUEGRASS MUSIC 6 p.m.-8 p.m. Bay Heights Park, 1000 S. Indiana Ave., Englewood TRIVIA 6 p.m. Englewoods on Dearborn, 362 W. Dearborn St., Englewood 941-475-7501. TRIVIA 7 p.m. Englewood Elks, 401 N. Indiana Ave., Englewood 941-474-1404. COUNTRY LINE & COUPLE, (dancing) 9 a.m.-11 a.m. American Legion Post 110, 3152 Harbor Blvd., Port Charlotte 860-917-0793. COUNTRY PLUS, (live music), 6 p.m.-9 p.m. Port Charlotte Eagles 3296, 23111 Harborview Road, Port Charlotte. 941-629-1645. MICKEY BASIL, (live music), 6:30 p.m.-9:30 p.m. JDs Bistro and Grille, 1951 Tamiami Trail, Port Charlotte 941-255-0994. OPEN MIC NIGHT 8 p.m.11 p.m. Nemos Sports Cafe at Bowland, 3192 Harbor Blvd., Port Charlotte JIMI BANKS, (live music), 6 p.m.9 p.m. Portside Tavern, 3636 Tamiami Trail, Port Charlotte 941-629-3055. PRO JAM (live music), FREE TEXAS HOLD EM POKER 7 p.m. Porkys Roadhouse, 4300 Kings Highway, Port Charlotte 941-629-2114. SKUNK MONKEY, (live music), 8:30 p.m.-12:30 a.m. Deans South of the Border, 130 Tamiami Trail, Punta Gorda 941-575-6100. CHRIS G., (live music), 11 a.m.2 p.m. Fishermens Village, Retta Esplanade, Punta Gorda MIXED UP DUO, (live music), 6 p.m.-10 p.m. Hurricane Charleys, 300 W. Retta Esplanade, Punta Gorda 941-639-9695. ENGLISH COUNTRY DANCE PARTY 6:30 p.m.-8:30 p.m. Venice Community Center, Room G, 326 Nokomis Ave. S., Venice 857-342-3253. OPEN MIC NIGHT, 6 p.m.-9 p.m. Valentis Allegros Bistro, 1740 East Venice Ave., Venice 941-484-1889. ROYAL AIRES, (live music) 1 p.m.3 p.m. Senior Friendship Center, 2350 Scenic Drive, Venice 941-493-3065. CHRIS SMITH COMBO, (live music) 3 p.m.-5 p.m Centennial Park gazebo, 200 Tampa Ave. W., Venice .KARAOKEKARAOKE WITH BJ THE DJ 6 p.m. Tuesday „ Beyond the Sea Restaurant and Supper Club, 3555 S. Access Rd., Englewood 941-474-1400. KARAOKE WITH WAMŽ AL & MARILYN 6 p.m.-9 p.m. 1st, 3rd and 4th Mondays „ Amvets 777, 3386 N. Access Road, Englewood KARAOKE WITH ANN AND SONNY, 4 p.m.-7 p.m. Sunday „ VFW, 550 N. McCall Road, Englewood 941474-7516. KARAOKE WITH GIL & RHONDA 6 p.m.-9 p.m. Sunday „ Englewood Eagles, 250 Old Englewood Rd., Englewood 941-474-9802. BUZ KARAOKE 5 p.m.-9 p.m. Monday „ Englewood Moose 1933, 55 W. Dearborn St., Englewood 941-473-2670. TOUCHTUNES KARAOKE 9 p.m. Friday „ The New Faull Inn, 2670 Placida Road, Englewood 941-697-8050. KARAOKE WITH RICH AND BARB 6 p.m.-9 p.m. Wednesday „ Englewood Elks, 401 N. Indiana Ave., Englewood KARAOKE WITH WAMŽ AL & MARILYN 6:30 p.m.-9:30 p.m. Saturday „ American Legion Post 113, 3436 Indiana Rd., Rotonda 941-697-3616. KARAOKE WITH MARK 6 p.m.-9 p.m. Tuesday „ The Olde World Restaurant & Lounge, 14415 Tamiami Trail, North Port 941-426-1155. KARAOKE WITH RON 6 p.m.9 p.m. Friday „ The Olde World Restaurant, 14415 Tamiami Trail, North Port 941426-1155. KARAOKE WITH TOM LLOYD, 5 p.m. Thursday „ Sons of Italy, 3725 Easy St., Port Charlotte 941-764-9003. KARAOKE, 6 p.m.-9 p.m. Friday „ Port Charlotte Elks, 1700 Tamiami Trail, Unit F-3, Port Charlotte 941-625-7571. KARAOKE, 6 p.m.-10 p.m. Monday-Wednesday; 9 p.m. Friday-Saturday „ Boomers Sports Bar & Night Club, 2360 Tamiami Trail, Port Charlotte 941-743-4140. KARAOKE, 7 p.m.-10 p.m. Monday, Thursday; 9 p.m.-1 a.m. Saturday „ Portside Tavern, 3636 Tamiami Trail, Port Charlotte 941-629-3055. KARAOKE WITH THE CONNECTION 9 p.m.-1 a.m. Friday, Saturday „ Nemos Sports Cafe at Bowland, 3192 Harbor Blvd., Port Charlotte 941-6254794. G & J KARAOKE 9:30 p.m.12:30 a.m. Friday „ Chubbyz Tavern, 4109 Tamiami Trail, Port Charlotte 941-613-0002. KARAOKE Saturday „ Port Charlotte VFW Post 5690, 23204 Freedom Ave., Port Charlotte. 941-467-4447. G & J KARAOKE 6 p.m.-9 p.m. Saturday „ Smoken Pit, 2200 Kings Hwy. #3N, Port Charlotte 941-249-9963. KARAOKE 6:30 p.m-9:30 p.m. Wednesday „ Punta Gorda Elks, 25538 Shore Dr., Punta Gorda 941-637-2606. KARAOKE WITH WAYNES WORLD KARAOKE 7:30 p.m-midnight, Wednesday „ Four Points by Sheraton Punta Gorda Harborside, 33 Tamiami Trail, Punta Gorda 941-637-6770. KARAOKE WITH VALLERIE 5:30 p.m.-9:30 p.m. Wednesday „ Allegro Bistro, 1740 E. Venice Ave., Venice 941484-1889. KARAOKE WITH AUSTIN 9 p.m.-midnight, Saturday „ Tap & Cork, 101 W. Venice Ave., Venice 941-488-2337. KARAOKE WITH BRUCE SHELLY 6 p.m.-9 p.m. Sunday „ American Legion NO-VEL Post 159, 1770 Venice E. Blvd., Venice 941-485-4748. KARAOKE, 6 p.m.-9 p.m. Valentis Allegros Bistro, 1740 East Venice Ave., Venice 941-484-1889.BINGOBINGO, doors open 3 p.m., lighting 5 p.m., game start 6 p.m., Monday „ Moose Club, 3462 Loveland Blvd., Port Charlotte 941-629-1140. BINGO doors open at 4 p.m., early bird 5:45 p.m. Friday „ Englewood Elks, 401 N. Indiana Ave., Englewood 941-223-9798. BINGO 1 p.m. Saturday „ VFW, 550 N. McCall Rd., Englewood 941-474-7516. BINGO 6:30 p.m. Thursday „ Rotonda Elks, 303 Rotonda Blvd. East, Rotonda 941-697-2710. BAR BINGO 6 p.m., Tuesday „ American Legion Post 103, 2101 Taylor Road, Punta Gorda 941-639-6337. BINGO 11:30 a.m.-3 p.m. Wednesday „ AMVETS Post 312, 7050 Chancellor Blvd., North Port 941-429-5403. BINGO noon Tuesday „ American Legion Riders Post 110, 3152 Harbor Blvd., Port Charlotte 941-629-7446. BAR BINGO, 6 p.m. Monday „ American Legion Ladies Auxiliary Post 110, 3152 Harbor Blvd., Port Charlotte 941-629-7446. BINGO 5:30 p.m. Friday „ Port Charlotte VFW Post 5690, 23204 Freedom Ave., Port Charlotte 941-629-4200. BINGO, 1 p.m.-4 p.m. „ Port Charlotte Eagles 3296, 23111 Harborview Road, Port Charlotte. 941-629-1645 BAR BINGO, 1 p.m.-4 p.m. Sunday „ Port Charlotte Elks, 1700 Tamiami Trail, Unit F, Port Charlotte 941-625-7571. BINGO, 2 p.m. Mondays ,Wednesdays, Fridays „ Club Paradise Bingo & Games 2605 Tamiami Trail, Port Charlotte 941-249-9688 BINGO 6 p.m.-8 p.m. Tuesday „ Eagles, 621 Colonia Lane, Nokomis 941-484-4470. BINGO 6 p.m.-8 p.m. Tuesday „ Venice-Nokomis Elks, 1021 Discovery Way N., Venice 941-486-1854. BAR BINGO 6 p.m.-8:30 p.m. Wednesday „ American Legion NO-VEL Post 159, 1770 Venice E. Blvd., Venice 941-485-4748. BINGO 1 p.m.-4:15 p.m., Sunday „ Knights of Columbus Hall, 512 Substation Road, Venice 941-375-8414.OUT AND ABOUTFROM PAGE 6 adno=3592335 Come Celebrate Moes North Port1st Year Anniversary!FRIDAY JULY 13 ALL DAY! € 99 ¢ Fountain Drinks € 99 ¢ sides of World Famous QUESO€ Lots of GIVEAWAYS!MOES CATERS ANY EVENT! Let us cater your next “ esta! 239-384-3387 or order online at moes.com/cateringMonday-Saturday 11am9pm Sunday 11-8ALWAYS FREE CHIPS and SALSA!NORTH PORT5668 Tuscola Blvd. € North Port, FL 34287 941-564-8024$500Burritos or BowlsFree T-ShirtWith Any Purchase While Supplies last! Welcome to the Dockside Grill Sizzlin Summer Wine Series2018 Dockside Grill Summer Wine Series World Tour Dates: € July 19Tour Of Africa€ August 16A Taste of Washington€ Sept 20A Taste of California Thursday € July 19 € 6:00 pmFive Courses, Five Wines, $48 Per Person(Excluding Tax & Gratuity) Chefs Wine Tasting MenuFreshburst Sparkling, Robertson Vineyards, South Africa Braaibroodjie (Bbq Bread), Sharp Cheddar, Brie, Heirloom Tomato, Onion, Strawberry Orange Chutney, Batard Sauvignon Blanc, Robertson Vineyards, South Africa Peanut Lime Marinated Chicken Suya, Sea Salt Yucca Fries, Turkish Brown Fig Emulsion, Micro Greens Pinotage, Robertson Vineyards, South Africa Piri Piri Glazed Prawns, Watermelon, Goats Cheese, Arcadian Greens, Macadamia Nuts, Toasted Sesame Seeds Cabernet Sauvignon, Robertson Vineyards, South Africa Coffee Braised Beef Short Rib, Alligator Sausage Samosa Sweet Potato Chakalaka, Curried Tomato Bisque, Orchid Late Harvest Gewurztraminer, Robertson, South Africa Frushi with Coconut Rice, Chocolate Ganache Stuffed Peppadew PoppersŽ, Banana Pecan Beignets For Reservations Call: (941) 637-6770 ex 141 Four Points by Sheraton 33 Tamiami Trail Punta Gorda FL 33950 adno=50538286 Make plans now to attend the largest summer arts and crafts show in the area! Plus, great bargains in our shops, food specials, a free picture with Santa and much more! July 13th, 14th & 15thFriday & Saturday: 9 am-3 pm Sunday: 11 am-3 pm 49 Year Tradition! *Over 80 Arts & Crafts Vendors *Bargains in Centennial Hall *Strawberry Shortcake and Bake Sale *Handmade Gifts in our Gift Shop *Free picture with Santa 12 pm-2 pm all three days! 2280 Aaron St., Port Charlo e FL, 33952 *941-625-4175 adno=50538212

PAGE 54

8 Lets Go! E/N/C/V July 11 17, 2018 How lucky are we to live along the coast in Southwest Florida? I realize were in the middle of fry an egg on the hood of your carŽ season, but the good news is, we have an abundance of water around to cool us off and plenty of fun ways to enjoy it. One of the best is to take part in a parasailing experience. Venice Parasailing and Tours is owned by Ty Kell, who is a U.S. Coast Guardcerti“ed captain, and has been in the parasailing business for a long time. You will “rst meet him and his “rst mate Javier Chavez on the dock behind Nokomos Sunset Hut, in Nokomis. Thats also where I got to know our little group for the day. Juli and Brian Vereb are Venice residents and their son Curtis and his “anc Tia Crouch were visiting for a week from Ohio. Though Juli and Brian had been parasailing before, Curtis and Tia had not, so Ty and Javier let them know what to expect. The water was a little choppy as we got underway, there was a storm way out in the water, but within a few minutes, we had made our way past Snake Island and through the Venice Inlet to the Gulf of Mexico. As we motored out, Javier told us about the safety rules and got us into our gear. There were a total of “ve of us who would be up in the air, and since two people could go at a time, one of us would be going twice. At “rst Curtis said he would go last with me, but then Tia had such a great time doing it, that she went with me instead. Just a note about parasailing „ anyone can do it. Basically, if you can sit, you can parasail. Juli told me that she had Multiple Sclerosis and had gone parasailing with Ty and Javier for the “rst time a few months ago. Not only did she love doing it, she brought her family back to do it again. I really thought I wouldnt be able to do it at all,Ž she said. I didnt even know if I would have balance enough to stand on the deck. After I did it, it made me think, What else might I be able to do?Ž When it was my turn to go, Javier strapped Tia and I onto the chute and we sat on the deck, as he and Ty slowly let out our line. We slowly rose up into the air and it was incredibly quiet and peaceful. At various times, Ty will lower and raise you up, and if you want, will even take you down into the water for a refreshing dip. He uses a Kevlar line, so you can be assured it wont just snap and let you ”oat away. On our trip, which was considered a Premium, Ty let out the whole 1,200 feet of line. With a standard trip, he lets out 800 feet of line. Just make sure that while youre up in the air, you look down, as well as out. Juli and Brian saw a couple of dolphins playing around in the water below them. And that, people, is what living on the Suncoast is all about. Debbie Flessner writes the Live Like a Tourist column for the Sun newspapers. You may contact her at dj@”essner.net.Flying high with Venice parasailing DebbieFLESSNERCOLUMNIST IF YOUVenice Parasailing takes off from Nokomos Sunset Hut, at 690 S. Tamiami Trail, in Nokomis. Times and dates vary, and are dependent on the weather. The total time of a parasailing experience is about one hour and 15 minutes. The cost for a standard tour is $75 per person and a premium tour is $85 per person. The boat can take up to six guests and you can fit two or three riders at a time on the parasail. Riders must be over the age of five. To find out more, visit the website at www.veniceparasailing.com or call 941-961-2041. Ohio residents Curtis Vereb and Tia Crouch go parasailing for the rst time. There is an air of both romance and mystery to the Orient Express, the long-distance train service created in 1883. For one thing, Paris and Istanbul, its original end points, together form romantic and mysterious destinations. Add that the Orient Express became a showcase of luxury and comfort at a time when travelling was still rough and dangerous, and you have something a shade more intriguing than an Amtrak shuttle. It also represents the theme to this years Summer Ball, which bene“ts the Fred Lang Foundation, the fundraising arm of Charlotte Behavioral Health Care. Its the 15th annual, and it will be held beginning at 6 p.m. July 21 at the Charlotte Harbor Event & Conference Center in Punta Gorda. Tickets are $100 per person. The deadline for tickets in July 16. Organizers have some cool plans for the event, which is the foundations biggest fundraiser of the year. This is the big one for us,Ž said Kelly Pomerville, Charlotte Behavioral spokeswoman and a nonvoting member of the Fred Lang board. There will be dinner, dancing and a silent auction, of course. But there also will be lots of atmosphere. Were having a 1920s dress theme, or black tie,Ž Pomerville said. The concourse will be set up like a train station with a conductor and ticket booths. On the inside, there will stops at Paris, Athens, Milan and Budapest. You can get your passport stamped in each area. Were going to have appetizers from each country, and then it will change over to generous plates from each country.Ž You can move from station to station or stay and eat at one locale. The choice will be yours. The ball is easily the highlight on the summer in Charlotte County. It is traditionally scheduled at this time of year to avoid the crazy busy time of season. Theres so much going on in the fall. This gives us a chance to be the event,Ž Pomerville said. Sometimes you think you can bring more people in in the winter months, but theres something going on every single weekend, and so many people ask for money at that time. So, this is just a good time to do it.Ž While the Summer Ball is always great fun, there is a serious side to it. Proceeds will fund Charlotte Behavioral programs focused on childrens and teenagers mental health issues. In this day and age, with the high school shootings and all the other stuff going on, mental health issues within the teen age group is so important,Ž Pomerville said. Miranda Fields, president of the Fred Lang board, says that the need is urgent and persistent. I know in the five years Ive been on the board, we never have enough money,Ž she said. Theres never enough to fund everything that needs to be funded in Charlotte and DeSoto counties. The more we raise, the more programs we can fund. We can always do more.Ž For more information, go to www.cbhcfl.org/ summerball.All aboard the Orient ExpressBy RUSTY PRAYLETS GO CORRESPONDENT IF YOU The 15th annual Summer Ball, A Summer Night on the Orient Express, will be held at 6 p.m. on Saturday, July 21, at the Charlotte Harbor Event & Conference Center, 75 Taylor St., Punta Gorda. Tickets are $100; and deadline to purchase tickets is Monday, July 16. For more information, visit www.cbhcfl.org/summerball. LIVE LIKE A TOURIST adno=54538816 Early Birds: 2:30 to 5:30 p.m. € 2 for $22 Happy Hour: 3 p.m. to 6 p.m. every dayAward-winning ribs, great burgers, fresh seafood and steaksOpen Sun. Thur. 11:30 am to 9 pm € Fri. Sat. until 10 pm Boaters welcome € Marker 9A on the Intracoastal www.rumbaypalmisland.com Call for Water Taxi reservations € 941-697-0566 Lunch & Early Dining: 11 am to 5 pm Happy Hour Daily: 3 pm to 6 pm Open Mon. Fri. 11 am to 9 pm Sat. Sun. 10 am to 9 pm 941-698-6900 7092 Placida Road € Cape Haze Boaters welcome € Located between markers 7 and 8 on the Intracoastal adno=50538285 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=720054

PAGE 55

A -AAC Hldgs AAC ... ... ...dd 13.06 5.99 102 9.36 +4.0AAR AIR .30 .6 28 49.05 34.25 635 48.55 +23.6ABB Ltd ABB .76e 3.5 ... 28.67 21.22 2335 21.92 -18.3ABM ABM .70 2.3 19 45.12 28.17 853 30.89 -18.1ADT Inc n ADT ... ... ... 9.12 6.93 2203 8.62 +10.2AES Corp AES .52 4.0 12 13.56 9.86 9155 12.84 +18.6AFLAC s AFL 1.04 2.4 13 46.19 38.31 2323 43.22 AG MtgeIT MITT 2.00f 10.4 7 19.95 16.31 184 19.24 +1.2AG Mtg pfA MITTpA 2.06 8.0 ... 25.91 24.88 3 25.79 +1.7AG Mtg pfB MITTpB 2.00 7.8 ... 25.71 24.50 1 25.69 +1.4AGCO AGCO .60 1.0 27 75.95 58.12 567 62.66 -12.3AH Belo AHC .32 7.4 ...dd 5.80 4.30 34 4.35 -9.4AK Steel AKS ... ... 21 6.88 4.00 13435 4.71 -16.8AMC Ent AMC .80 4.6 ...dd 22.40 10.80 897 17.35 +14.9AMCON DIT .72 .8 10 113.60 80.95 1 87.00 -11.1AMN Hlth AMN ... ... 24 68.20 34.85 264 61.15 +24.2tARC Docu ARC ... ... 11 4.84 1.72 187 1.70 -33.3ASA Gold ASA .04e .4 ...q 12.99 10.00 64 10.38 -8.3AT&T Inc T 2.00 6.2 12 39.80 31.17 38776 32.50 -16.4AT&T 66 n TBB ... ... ... 26.72 24.47 286 25.43 -2.5A10 Ntwks ATEN ... ... ...dd 8.36 5.63 528 7.06 -8.5AU Optron AUO .18e ... ... 5.35 3.72 1517 4.51 +8.4AVX Cp AVX .46 2.5 ...dd 20.22 14.51 472 18.47 +6.8AXA EqH n EQH ... ... ... 22.25 19.90 1652 21.54 +.7sAZZ Inc AZZ .68 1.2 24 54.50 39.50 215 54.85 +7.3Aarons AAN .12 .3 10 49.77 34.29 255 44.46 +11.6AbbottLab ABT 1.12 1.8 28 64.60 47.83 3962 62.81 +10.1AbbVie ABBV 3.84 3.9 18 125.86 69.38 5087 98.84 +2.2AberFitc ANF .80 3.2 17 29.20 8.81 1046 25.35 +45.4AbdAsPac FAX .42 9.6 ...q 5.29 4.32 597 4.37 -10.5AbdAustEq IAF .70e 11.5 ...q 6.77 5.85 29 6.10 -4.2AbdnChile CH .58e 8.2 ...q 9.64 6.76 332 7.08 -20.7AbdGlbInc FCO .84 10.6 ...q 9.48 7.81 19 7.94 -10.0AbdEMSmC ABE .21e 1.4 ...q 15.82 12.76 14.69 +1.0AbdGChina GCH .03e .2 ...q 14.02 11.44 12.37 -.7AbdnIndo IF .52e ... ...q 8.18 6.88 7.13 -6.7AbdnIsrael ISL .35e 1.1 ...q 21.97 18.10 18.68 -2.4AbdJapnEq JEQ .48e .7 ...q 9.89 8.32 26 8.47 -6.1AbdnLatA LAQ 1.21e 1.8 ...q 30.00 23.30 26.38 -1.3AbSingaFd SGF 1.09e 8.0 ...q 13.89 10.90 13.59 +9.4AcadIBD50 FFTY ... ... ...q 35.94 27.37 32.13 -3.2AcadiaRlt AKR 1.08 4.0 23 30.63 21.34 445 27.30 -.2sAccenture ACN 2.66 1.6 27 166.26 123.20 2068 166.46 +8.7AccoBrds ACCO .24 1.7 24 14.38 10.35 407 14.05 +15.2AcmeU ACU .44 2.3 18 28.80 18.51 3 19.40 -17.1AcornInt rs ATV ... ... ... 38.86 9.33 15 19.35 +9.7ActiniumP ATNM ... ... ...dd 1.10 .33 1501 .66 -.6Act Rep n GOP ... ... ... 23.61 19.73 22.40 +4.3Act Dem n DEMS ... ... ... 21.58 20.01 21.08 -.8Act TxR n TAXR ... ... ... 23.79 19.42 5 21.88 +2.3Actuant ATU .04 .1 ...cc 30.05 21.50 830 28.80 +13.8Acuity AYI .52 .4 15 208.83 109.98 844 130.65 -25.8Acushnet n GOLF ... ... ... 25.66 15.16 246 24.00 +13.9AdaDvsEq ADX 1.32e 1.3 ...q 16.11 14.30 85 15.72 +4.6AdamsNR PEO 1.32e 1.0 ...q 21.48 16.90 74 20.36 +2.6AdmRsc AE .88 2.2 ...dd 50.59 32.80 5 40.72 -6.4Adecaogro AGRO ... ... ... 11.15 7.20 101 8.47 -18.1Adient n ADNT 1.10 2.2 ... 86.42 47.03 794 50.72 -35.6sAdtalemGl ATGE .36 .7 21 51.90 30.15 330 51.90 +23.4AdvAuto AAP .24 .2 25 143.42 78.81 814 140.65 +41.1AdvDisp n ADSW ... ... ... 25.71 21.50 546 25.00 +4.4AdvDrainS WMS .32f 1.1 25 31.00 17.90 186 29.50 +23.7Advansx n ASIX ... ... ... 46.51 29.55 103 38.57 -8.3AdvOil&Gs AAV ... ... 6 7.35 2.70 120 3.20 -25.6AdvClayCv AVK 1.13 7.3 ...q 16.80 14.62 66 15.50 -2.4AdvCCvII AGC .56 10.0 ...q 6.49 5.40 146 5.61 -6.3AdvClEnh LCM .84 10.8 ...q 8.87 7.67 20 7.78 -6.6AdSDorWr AADR .32e .6 ...q 64.00 47.03 59 54.13 -8.0AdvPerHY HYLD 3.54e 9.5 ...q 37.20 35.62 37.10 +2.6AdSNewT n FNG ... ... ... 24.13 19.60 41 21.70 +1.1AdvSh ef n CWS ... ... ... 32.47 27.57 32.18 +2.7AdvS Kor n KOR ... ... ... 32.69 26.11 26.74 -13.8sAdvSmCap SCAP ... ... ... 39.54 30.53 0 39.72 +13.5AdvPacFlt FLRT 1.56e ... ...q 50.07 48.52 0 48.63 -1.4AdvSSage HOLD .41e .4 ...q 103.68 99.03 0 99.29 AdvNtMS MINC 1.34e 2.8 ...q 48.91 47.73 13 47.84 -1.1AdvSStarG VEGA ... ... ...q 31.97 28.75 2 31.50 +2.2Adv GlEch n GIVE ... ... ... AdvTrTabs TTFS .47e .7 ...q 75.63 64.11 3 69.59 -2.6AdvMeidll MATH ... ... ...q 35.56 29.45 33.00 -2.3AdMadGBd FWDB .73e 2.9 ...q 27.29 24.20 1 25.41 -1.8AdMadIntl FWDI .37e 1.2 ...q 33.10 27.31 30.34 -2.3AdMadDm FWDD .18e .3 ...q 57.19 47.83 54.33 +1.6AdvActBear HDGE ... ... ...q 8.91 7.43 30 7.58 -3.3Aecom ACM ... ... 11 39.90 30.15 497 33.15 -10.8AegeanMP ANW .08 4.6 5 6.00 .60 2064 1.74 -59.5Aegon AEG .25e 4.2 ... 7.48 5.29 2440 6.02 -4.4Aegon cap AEH 1.59 6.0 ... 26.52 25.40 372 26.29 +1.8Aegon 6.5 AED 1.63 6.1 ... 26.83 24.55 25 26.49 +2.1Aegon t AEB .77 3.1 ... 25.35 23.55 17 24.75 +2.3Aegon42 AEK 2.00 7.9 ... 27.04 25.50 25.28 -4.7AerCap AER ... ... 9 56.26 46.76 801 55.05 +4.6Aerocntry ACY ... ... 3 17.34 10.10 2 15.45 +1.4AerohiveN HIVE ... ... ...dd 6.50 3.02 137 4.11 -29.5AerojetR AJRD ... ... ...dd 36.25 21.44 405 30.05 -3.7Aetna AET 2.00 1.1 18 194.40 149.69 1015 188.26 +4.4AffilMgrs AMG 1.20 .8 12 216.99 145.00 417 152.43 -25.7Agilent A .60 .9 75 75.00 58.22 1923 63.67 -4.9Agnico g AEM .44 ... 44 51.86 37.35 804 46.28 +.2AgreeRlt ADC 2.16f 4.0 25 54.28 43.74 159 53.73 +4.5Air Inds AIRI .60 39.5 ... 1.95 1.15 17 1.52 -10.1AirLease AL .40 .9 5 50.70 38.03 378 43.00 -10.6AirProd APD 4.40 2.8 24 175.17 141.88 715 159.66 -2.7AirPrd wi APD/WI ... ... ... Aircastle AYR 1.12 5.4 9 25.30 18.97 533 20.75 -11.3AlaPw pf Q ALPpQ 1.25 4.8 ... 27.05 24.49 22 25.96 -2.3AlamoGp ALG .44 .5 24 120.58 86.41 43 90.89 -19.5AlamosGld AGI .02 .3 ... 8.58 4.83 1035 5.72 -12.1AlaskaAir ALK 1.28f 2.0 8 95.75 57.53 1393 62.89 -14.4AlbnyIn AIN .68 1.1 53 68.85 49.20 60 62.55 +1.8Albemarle ALB 1.34f 1.4 21 144.99 86.75 1121 95.81 -25.1Alcoa Cp AA ... ... 44 62.35 33.68 2232 47.89 -11.1AlexB Inc ALEX .28 1.1 34 30.35 20.83 524 25.13 -9.4Alexanders ALX 18.00 4.7 ... 436.80 332.98 6 384.51 -2.9AlexREE ARE 3.72f 2.9 32 134.37 114.00 556 127.38 -2.5AlxRE pfD AREpD 1.75 5.0 ... 37.59 33.99 1 35.15 -5.0AlexcoR g AXU ... ... ... 1.85 1.10 189 1.41 -11.3AlgonPw n AQN .51f ... ... 11.34 9.47 223 9.59 -14.1Alibaba BABA ... ... 57 211.70 142.25 12526 192.55 +11.7Timmins g TGD/O ... ... 1 .48 Alio Gld rs ALO ... ... ... 4.94 1.32 73 1.56 -57.5AllegCp Y ... ... ...cc 639.42 521.07 37 596.22 AllegTch ATI ... ... ...dd 30.25 16.51 950 26.32 +9.0Allegion ALLE .84 1.1 ... 89.81 73.85 594 78.35 -1.5Allergan AGN 2.88 1.6 11 256.80 142.81 1217 175.95 +7.6Allergn pfA AGNpA 55.00 10.1 ... 907.69 541.23 543.50 -7.3Allete ALE 2.24 2.9 23 81.24 66.64 271 76.94 +3.5AlliCAMun AKP .70 5.3 ...q 14.02 12.49 9 13.16 -3.2AlliData ADS 2.28 .9 16 278.33 192.02 542 243.36 -4.0AlliBNtlMu AFB .75 5.9 ...q 14.22 12.32 40 12.61 -5.9AlliOne rs AOI ... ... ...dd 30.70 9.85 117 17.30 +30.6AlliBGlbHi AWF .84 7.3 ...q 13.12 11.46 171 11.51 -9.8AlliNYMun AYN .67 4.7 ...q 14.29 AlliBern AB 2.57e 8.7 14 29.80 22.55 283 29.60 +18.2AlliantEg s LNT 1.34f 3.1 21 45.52 36.84 1621 42.55 -.1AlliGlCvInc NCV .78 11.0 ...q 7.28 6.41 216 7.10 +1.0AlliGblCv2 NCZ .69 11.3 ...q 6.49 5.70 265 6.10 -1.8AlliNFJDv NFJ 1.20 9.4 ...q 13.81 12.29 216 12.73 -2.5sAlliGlEqCv NIE 1.52 6.7 ...q 22.85 19.03 89 22.83 +8.0Allz24Tgt n CBH ... ... ... 10.05 8.75 44 9.29 +2.0AllnzgDI&Cv ACV 2.00 8.4 ...q 24.13 20.03 37 23.78 +8.9AlldCap47 AFC 1.72 6.7 ... 26.31 25.14 15 25.57 +.4AllisonTrn ALSN .60 1.5 15 45.69 32.93 900 40.91 -5.0Allstate ALL 1.84 2.0 14 105.36 85.59 1602 93.36 -10.8Allstat pfA ALLpA 1.41 5.4 ... 26.43 24.63 14 25.96 +1.4Allstate 53 ALLpB 1.28 4.7 ... 28.13 25.10 25 26.92 +2.6tAllstat pfC ALLpC 1.69 6.6 ... 27.14 25.41 53 25.45 -2.2 Allstat pfD ALLpD 1.66 6.4 ... 27.98 25.60 1 26.01 -1.4Allstat pfE ALLpE 1.66 6.4 ... 27.55 25.70 47 26.03 -.8Allstat pfF ALLpF 1.56 5.7 ... 27.83 25.02 10 27.19 +2.2AllyFincl ALLY .52 1.9 12 31.29 20.67 1890 27.52 -5.6AlmadM n AAU ... ... ... 1.32 .69 123 .72 -30.6AlpUSQVal QVAL 1.35e 4.2 ...q 33.51 24.74 2 32.14 +4.7AlpValuIntl IVAL 1.35e 4.3 ... 35.03 30.11 4 31.22 -5.5AlpMoIntQ IMOM ... ... ...q 33.00 25.93 1 29.56 -2.7AlpMoUSQ QMOM ... ... ... 33.24 24.94 3 31.43 +9.9AlpArcVl n VMOT ... ... ... 31.39 25.19 28 29.25 +.9AlphaPro APT ... ... 17 4.25 2.95 43 3.45 -13.8AlpGDDiv AGD .78 7.4 ...q 11.55 9.85 10.47 -3.1AlpGPPrp AWP .60 9.5 ...q 6.98 5.75 6.33 -6.1AlpTotDiv AOD .69 7.7 ...q 10.03 8.39 8.91 -5.9AlpsETF GRI 1.52e 3.4 ...q 47.47 40.28 2 44.39 -1.2AlpsEqSect EQL 1.83e 2.6 ...q 73.29 63.69 3 71.12 +2.3AlpDisrTc n DTEC ... ... ... 29.82 24.40 17 28.57 +13.3sAlpBzSoMed BUZ ... ... ... 38.00 28.30 7 36.94 +15.3sAlpsRivFlex RFFC ... ... ... 35.25 30.68 5 35.21 +1.4Alps RivDiv RFDA ... ... ... 33.92 28.25 8 33.21 +4.9AlpRvrCare RFCI ... ... ... 26.24 23.73 11 23.98 -2.9AlpRivUncn RFUN ... ... ... 26.57 24.98 5 25.14 -3.5AlpSprtJG SGDJ ... ... ...q 38.94 27.95 4 29.90 -11.0AlpMedBrk SBIO ... ... ...q 39.50 27.19 27 38.48 +17.4AlpSprotG SGDM .12e .6 ...q 22.94 18.32 34 19.56 -5.6AlpWkplEq EQLT .42e 1.1 ...q 39.15 32.95 2 37.24 +2.8AlpEDvDg EDOG .73e 3.3 ...q 27.38 20.95 10 21.88 -13.9AlpAlerEn ENFR 1.35e 6.0 ...q 24.50 19.24 5 22.40 -3.0AlpIntDvDg IDOG 1.47e 5.3 ...q 30.26 26.15 152 27.81 -2.9sAlpBarr400 BFOR .25e .6 ...q 44.57 36.66 8 44.43 +6.9AlpRivStInc RIGS .30e 1.2 ...q 25.76 24.28 50 24.42 -2.9AlpsDvDog SDOG 1.40e 3.1 ...q 49.27 41.57 118 45.54 -.6AlpAlerMLP AMLP 1.35e 13.2 ...q 12.13 9.01 7944 10.24 -5.1Alteryx n AYX ... ... ... 41.47 18.64 397 39.83 +57.6Altice n ATUS ... ... ...dd 31.32 14.60 5917 18.86 -1.1AltisrcAst AAMC ... ... ...dd 116.00 55.00 2 68.50 -16.1AltisResid RESI .60 5.9 ...dd 13.32 9.87 10.22 -13.8Altria MO 2.80f 4.8 19 74.67 53.91 9513 58.76 -17.7AlumChina ACH ... ... ... 23.54 10.12 49 10.31 -42.5ATrFn pfA AFSIpA 1.69 8.9 ... 25.28 13.96 5 19.03 -7.6AmTrF pfB AFSIpB 1.81 9.1 ... 25.23 12.92 5 19.86 -9.1AmTrF pfC AFSIpC 1.91 9.3 ... 25.57 14.91 6 20.59 -8.4AmTrF pf F AFSIpF ... ... ... 24.19 13.93 22 19.85 -3.3AmTrF pfE AFSIpE ... ... ... 25.94 14.80 9 23.37 +2.0AmTrFn 7.5 AFST ... ... ... 27.79 23.30 8 25.15 -2.9AmTrFn 55 AFSS 1.81 7.5 ... 26.36 21.41 10 24.19 -3.2AmTrF pfD AFSIpD 1.88 8.6 ... 25.46 14.42 27 21.88 -1.4AmberRd AMBR ... ... ...dd 10.29 6.14 46 9.14 +24.5Ambev ABEV .05e 1.0 8 7.43 4.58 37593 4.80 -25.7AmbowEd n AMBO ... ... ... Ameren AEE 1.83 3.0 21 64.89 51.89 2110 60.50 +2.6Ameresco AMRC ... ... 21 13.95 5.25 108 13.05 +51.7AMovilL AMX .17e 1.0 13 19.91 14.85 4362 17.81 +3.8AmMovl A AMOV ... ... ... 19.87 14.77 0 17.70 +4.1AmAssets AAT 1.08f 2.8 24 41.69 30.62 281 38.09 -.4AmAxle AXL ... ... 5 20.27 13.38 1188 16.87 -.9AmCampus ACC 1.84f 4.3 42 49.26 34.52 967 42.91 +4.6AEagleOut AEO .55f 2.2 19 25.77 10.23 4441 24.53 +30.5AEP AEP 2.48 3.6 18 78.07 62.71 3829 69.78 -5.2AEqInvLf AEL .24f .7 22 37.16 25.43 560 36.71 +19.5AmExp AXP 1.40 1.4 16 103.24 83.33 4672 99.91 +.6AFnclGrp AFG 1.40 1.3 19 121.69 95.19 184 109.48 +.9AFnclGp 54 AFGE 1.56 6.0 ... 27.37 25.20 4 26.10 -.5AFnclGp 55 AFGH 1.50 5.8 ... 28.40 25.00 6 25.87 -1.3AHm4Rent AMH .20 .9 ... 23.23 18.39 1638 22.38 +2.5AHm4R pfC AMHpC 1.38 4.8 ... 29.10 27.85 28.36 -.3AHm4Rn pfD AMHpD 1.63 6.3 ... 27.73 24.61 5 25.99 -5.1AHm4R pfE AMHpE 1.59 6.2 ... 27.53 24.53 5 25.78 -3.8AH4Rn pfG AMHpG 1.47 6.0 ... 26.38 22.27 1 24.35 -3.3AHm4R pfF AMHpF ... ... ... 26.27 22.43 86 24.76 -3.1AIG wt AIG/WS ... ... ... 24.50 16.33 20.10 +10.9AmIntlGrp AIG 1.28 2.3 ...dd 67.30 49.57 3413 55.46 -6.9AmLorain ALN ... ... ...dd .50 .14 136 .21 +18.2AMidstrm AMID 1.65 15.6 ...dd 15.25 9.42 480 10.60 -20.6AmrRlty ARL ... ... ...dd 21.57 8.00 1 16.96 +32.0AmRenAs n ARA ... ... ... 24.07 9.91 524 15.34 -11.8AmShrd AMS ... ... 13 4.10 2.25 3 2.75 +5.9AmStsWtr AWR 1.02 1.7 32 60.35 46.62 260 59.47 +2.7AmTower AMT 3.08f 2.1 42 155.28 130.37 3775 143.54 +.6ATowr pfB AMTpB 5.50 4.7 ... 135.99 114.00 117.60 -6.5AVangrd AVD .08 .3 42 24.00 17.50 75 22.90 +16.5AmWtrWks AWK 1.82f 2.1 37 92.37 76.04 686 86.24 -5.7AmerSilvr n USAS ... ... ... 3.65 Amerigas APU 3.80 9.0 34 48.37 39.41 158 42.02 -9.1Ameriprise AMP 3.60f 2.5 12 183.90 129.87 799 144.83 -14.5AmeriBrgn ABC 1.52 1.7 10 106.27 71.90 843 88.14 -4.0Ametek AME .36 .5 31 79.32 60.50 1439 73.37 +1.2AmiraNatF ANFI ... ... ... 7.05 1.62 64 2.17 -48.0Ampco AP ... ... ...dd 18.60 8.49 19 10.30 -16.9Amphenol APH .92f 1.0 36 93.62 72.93 656 89.27 +1.7AmpioPhm AMPE ... ... ... 4.95 .38 248 2.37 -41.8AmpSrLn n YESR ... ... ... 28.57 23.85 0 24.15 -1.0AmpDivOpt DIVO ... ... ... 30.56 25.96 1 28.91 -.3AmplOil n AMLX ... ... ... 15.01 9.17 9.61 -15.7Ampliph rs APHB ... ... ...dd 2.05 .70 96 1.10 +8.9Amrep AXR ... ... 9 7.71 6.44 2 7.05 +.4sAnadarko APC 1.00 1.3 88 75.50 39.96 4202 75.47 +40.7Anadrk 18 AEUA 3.75 11.4 ... 41.00 28.60 32.89 -5.1Andeavor ANDV 2.36 1.7 39 151.89 89.58 796 135.77 +18.7AndeavLog ANDX 4.42f 10.4 21 55.21 40.66 257 42.35 -8.3sAnf DvAlt n DALT ... ... ... 10.57 9.62 6 10.40 +2.4AnglogldA AU ... ... ... 12.00 7.81 1731 8.86 -13.1ABInBev BUD 3.19e 3.1 26 126.50 91.70 780 103.89 -6.9Anixter AXE ... ... 15 88.85 56.25 162 65.75 -13.5Annaly NLY 1.20 11.5 12 12.58 9.95 7128 10.48 -11.9Annaly pfC NLYpC 1.91 7.5 ... 26.02 25.00 12 25.37 -.5Annaly pfD NLYpD 1.88 7.4 ... 25.85 24.06 36 25.32 -.2Annaly pfG NLYpG 1.63 6.7 ... 24.83 23.35 105 24.35 -1.7Annaly pfF NLYpF ... ... ... 26.59 24.54 45 25.62 -.8Annaly pfE NLYpE 1.91 7.6 ... 25.89 25.12 25.26 Antero n AMGP .16e .8 ... 22.39 14.85 512 19.20 -2.6AnteroMid AM 1.56f 5.1 24 35.10 24.20 359 30.35 +4.5sAnteroRes AR 1.00 4.5 47 22.52 16.31 1839 22.36 +17.7Anthem ANTM 3.00 1.2 16 267.95 179.40 1263 249.52 +10.9Anthem un ANTX 2.63 4.6 ... 64.78 47.02 56.86 +1.5Anworth ANH .60 12.0 10 6.21 4.55 480 5.02 -7.7Anwrth pfA ANHpA 2.16 8.1 ... 27.49 25.35 2 26.66 +.8Anwrth pfB ANHpB 1.56 5.9 ... 30.60 24.60 26.40 -3.8Anwrth pfC ANHpC 1.91 7.6 ... 25.59 24.46 5 25.10 -.2Aon plc AON 1.60f 1.1 28 152.78 130.87 701 142.82 +6.6Apache APA 1.00 2.1 31 51.21 33.60 2983 48.61 +15.1AptInv AIV 1.52 3.6 24 46.72 37.97 994 42.25 -3.3AptInv pfA AIVpA 1.72 6.6 ... 27.80 25.52 25.90 -5.5ApolloCRE ARI 1.84 9.8 11 19.06 17.56 772 18.85 +2.2ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.88 24.80 10 25.37 -1.7ApolloGM APO 1.95e 5.5 12 37.35 26.18 962 35.39 +5.7ApollG pfA APOpA 1.59 6.2 ... 26.62 23.98 13 25.81 -1.8ApolG pfB APOpB 1.59 6.4 ... 25.20 24.25 65 25.00 +.7ApolloI 43 AIY 1.72 6.9 ... 26.86 24.99 20 25.08 -3.8ApollSrFlt AFT 1.08a 6.7 ...q 18.69 16.06 157 16.19 -.2ApolloTact AIF 1.20a 7.7 ...q 16.56 15.37 53 15.57 -1.1AppHReit n APLE 1.20 6.6 29 20.19 16.72 970 18.21 -6.7ApldIndlT AIT 1.20 1.6 20 76.20 54.00 168 73.20 +7.5Aptargrp ATR 1.28 1.3 28 96.39 79.97 165 96.11 +11.4Aptiv APTV .22 .2 19 103.23 72.83 1284 96.34 +13.6AquaAm WTR .82 2.3 27 39.55 32.30 619 35.87 -8.6Aquantia n AQ ... ... ... 18.49 9.60 285 12.71 +12.2Acquavnt n WAAS ... ... ... 17.70 10.87 74 17.32 +11.6Aramark ARMK .42 1.1 20 46.09 36.29 1232 38.63 -9.6ArborRT ABR 1.00f 9.3 9 11.00 7.88 995 10.80 +25.0Arbor prA ABRpA 2.06 7.9 ... 26.23 24.81 25.92 +2.3ArborR pfB ABRpB 1.94 7.6 ... 25.95 24.59 2 25.45 -.4ArborR pfC ABRpC 2.13 8.1 ... 26.68 25.51 1 26.30 +.4ArborRT 21 ABRN 1.84 7.3 ... 25.87 25.02 25.26 -.7ArcLogist ARCX 1.76 10.7 23 17.17 13.85 16.51 ArcelorM rs MT .10p ... 7 37.50 22.85 2269 30.15 -6.7ArchCoal ARCH 1.60 2.0 8 102.61 68.93 307 80.90 -13.2sArchDan ADM 1.34 2.8 20 47.61 38.59 3419 47.94 +19.6sArchrock AROC .48 3.7 36 13.01 8.25 1367 13.15 +25.2 Arconic ARNC .24 1.4 ...dd 31.17 16.47 2608 17.74 -34.9Arconic pf ARNCp 3.75 4.4 ... 92.00 84.56 85.95 +.1Arconic pfB ARNCpB 2.69 6.9 ... 42.08 38.33 38.90 ArcosDor ARCO ... ... 35 10.80 6.75 247 7.25 -30.0ArcusBio n RCUS ... ... ... 19.67 11.73 80 12.51 -27.3Ardaugh n ARD .56 3.3 ... 23.72 15.98 115 17.01 -19.4ArdmoreSh ASC ... ... ...dd 9.05 6.40 158 8.60 +7.5AresCmcl ACRE 1.12f 8.0 12 14.25 11.96 49 14.05 +8.9AresDyCr ARDC 1.40 8.7 ...q 16.73 15.48 83 16.01 -2.5AresMgmt ARES 1.18e 5.6 14 25.95 17.40 747 21.15 +5.8AresMg pfA ARESpA 1.75 6.5 ... 27.43 25.31 22 27.13 +2.4Argan AGX 1.00 2.4 9 69.95 34.90 90 41.25 -8.3ArgoGp42 ARGD 1.63 6.4 ... 25.51 25.00 3 25.38 +.4ArgoGpInt ARGO 1.08b 1.8 13 65.90 48.83 59 60.25 +12.4AristaNetw ANET ... ... 54 311.67 141.78 378 268.55 +14.0ArkInnova ARKK ... ... ...q 48.57 28.34 371 46.96 +26.6ArkIndInno ARKQ ... ... ...q 37.14 27.95 13 35.60 +8.1ArkGenom ARKG ... ... ...q 31.80 21.72 86 31.04 +26.7ArkWebX.O ARKW .94p .7 ...q 59.29 34.85 175 57.53 +24.9Ark 3dPr n PRNT ... ... ... 27.21 22.65 6 25.38 +4.1Ark IsrTc n IZRL ... ... ... 22.04 19.16 4 20.85 +2.4ArlingAst AI 2.20 21.2 5 13.95 9.90 347 10.37 -12.0ArlingAst23 AIW 1.66 6.8 ... 25.21 23.58 3 24.40 -.1ArlingAst25 AIC 1.69 7.0 ... 24.85 23.05 1 24.00 -1.0ArlAsst pfB AIpB 1.75 7.2 ... 25.85 22.97 2 24.45 -2.0ArmadaHof AHH .80 5.2 20 16.00 12.69 477 15.46 -.5ArmrR pfA ARRpA 2.06 8.1 ... 25.75 23.71 2 25.52 +.3ArmrR pfB ARRpB 1.97 7.9 ... 25.37 24.09 31 25.02 ArmourR rs ARR 2.72 11.6 6 27.55 21.40 461 23.49 -8.7ArmsFloor AFI ... ... 67 18.60 12.03 52 14.08 -16.8sArmstrWld AWI ... ... 15 66.25 43.77 880 65.65 +8.4ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 8.9 ...q 19.24 16.98 23 17.89 -.6ArrowEl ARW ... ... 11 87.26 72.31 278 78.56 -2.3ArwQVMEq QVM ... ... ...q 30.15 25.03 27.99 +1.0ArtisanPtr APAM 2.40a 7.6 21 41.45 29.00 157 31.45 -20.4AskanoG g AKG ... ... ... 1.66 .43 153 1.11 +57.2AsburyA ABG ... ... 10 76.50 49.10 239 70.60 +10.3AshfordHT AHT .48 5.7 ...dd 8.66 5.42 448 8.38 +24.5Ashfrd pfD AHTpD 2.11 8.2 ... 26.17 25.06 5 25.75 +2.3AshfHT pfF AHTpF 1.84 7.7 ... 25.50 22.21 3 24.05 -5.3AshfrH pfG AHTpG 1.84 7.7 ... 25.44 22.23 1 23.91 -4.8AshfrdH pfH AHTpH 1.88 7.7 ... 25.47 22.44 8 24.36 -4.1AshfrdH pfI AHTpI 1.88 7.8 ... 25.16 22.62 33 24.20 -3.6Ashford AINC ... ... 17 109.82 47.03 4 66.75 -28.2sAshland ASH .90m 1.1 45 80.84 59.80 692 80.85 +13.6AsiaPc APB .61e 2.1 ...q 15.71 12.90 1 13.57 -5.9AsiaTigr GRR .07e .6 ...q 11.49 10.08 10.92 +4.9AspenAero ASPN ... ... ...dd 5.58 3.99 16 4.97 +1.8AspenIns AHL .96 2.4 ...dd 52.40 34.80 336 40.80 +.5Aspen pfC AHLpC 1.49 5.7 ... 28.99 25.21 21 26.01 -4.7AspIns pfD AHLpD 1.41 5.7 ... 26.60 23.71 28 24.69 -4.2AscBnc pfC ASBpC 1.53 5.9 ... 27.50 25.28 26.11 -3.9AsscBc pf D ASBpD ... ... ... 26.65 24.08 7 25.05 -3.5AsscdBanc ASB .60 2.1 19 29.03 20.95 553 27.95 +10.0AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC .20 .5 ... 42.25 32.20 10 40.10 +17.6sAssurant AIZ 2.24 2.1 42 106.99 84.34 1244 107.28 +6.4AssuredG AGO .64 1.7 7 45.73 32.97 542 37.41 +10.5AsdGMu01 AGOpB 1.72 6.6 ... 26.40 25.36 3 25.95 -.2AsdGMu02 AGOpE 1.56 5.9 ... 26.82 24.81 8 26.40 +1.0AsdGMu03 AGOpF 1.40 5.6 ... 25.81 24.13 11 25.04 -.1AsteriasBio AST ... ... ...dd 3.75 1.20 215 1.55 -31.1AstraZen s AZN 1.37e 3.8 9 37.30 28.43 2398 35.60 +2.6AtHomGr n HOME ... ... 55 40.97 20.07 538 40.44 +33.1Atento SA ATTO .34p ... 13 12.90 6.45 131 7.20 -29.1Athene n ATH ... ... ... 55.22 43.09 755 45.45 -12.1AtkoreInt n ATRK ... ... ... 24.48 15.05 410 22.12 +3.1AtlPwr g AT .12 ... ...dd 2.60 1.80 226 2.25 -4.3ATMOS ATO 1.94f 2.1 17 93.56 76.46 351 90.67 +5.6AurynRs n AUG ... ... ... 3.00 1.00 39 1.08 -34.1AutoNatn AN ... ... 12 62.02 38.59 2424 48.38 -5.7Autohome ATHM ... ... 17 119.50 45.99 309 103.24 +59.6Autoliv ALV 2.32 2.2 17 115.42 75.32 946 105.76 +15.5AutoZone AZO ... ... 15 797.89 491.13 177 692.68 -2.6Auxilio n AUXO ... ... 32 5.08 3.12 3.47 Avalara n AVLR ... ... ... 59.40 40.63 553 44.96 +1.9AvalonHld AWX ... ... ...dd 3.64 1.83 1 2.20 +10.0AvalonBay AVB 5.88 3.4 23 193.41 152.65 632 173.52 -2.7Avangrid n AGR 1.73 3.3 40 54.55 43.30 490 52.72 +4.2AvanosMd AVNS ... ... 29 66.22 38.44 277 58.05 +25.7AvayaHl n AVYA ... ... 18 23.76 19.08 1061 21.05 +5.3AveICSFd ACP 1.44 10.7 ...q 14.93 13.31 13.48 -3.9AveryD AVY 2.26f 2.2 26 123.67 90.41 389 102.71 -10.6Avianca AVH .18e 2.8 ... 9.76 6.29 54 6.49 -19.2AvinoSG g ASM ... ... ... 1.89 1.14 68 1.24 -7.5Avista AVA 1.49f 2.8 29 52.91 41.40 289 52.76 +2.5tAvon AVP ... ... 15 3.89 1.48 55063 1.52 -29.3Axalta AXTA ... ... ... 38.20 27.77 1586 30.46 -5.9AXIS Cap AXS 1.56 2.7 ...dd 65.89 47.43 868 57.73 +14.9AXIS pfD AXSpD 1.38 5.3 ... 25.98 23.79 12 25.80 +2.3AxisCap pfE AXSpE ... ... ... 25.85 23.39 47 25.15 -.1Azul n AZUL ... ... ... 35.05 15.53 1711 16.29 -31.6AzurePwr n AZRE ... ... ... 18.10 12.53 9 14.49 +2.0B -B&G Foods BGS 1.90f 6.1 9 39.75 22.00 642 31.40 -10.7B2gold g BTG ... ... 62 3.30 2.31 1816 2.46 -20.6BB&T Cp BBT 1.50a 2.9 16 56.31 43.03 2912 52.32 +5.2BB&T pfD BBTpD ... ... ... 26.35 24.87 30 26.27 +3.2BB&T pfE BBTpE 1.41 5.4 ... 26.20 24.49 56 26.09 +3.3BB&T pfF BBTpF 1.30 5.1 ... 25.67 23.50 18 25.53 +2.0BB&T pfG BBTpG 1.30 5.1 ... 25.85 23.57 35 25.41 +1.0BB&T pfH BBTpH 1.41 5.2 ... 27.33 24.95 24 26.96 -.1BBVABFrn BFR .25e 1.9 ... 27.45 11.41 375 13.41 -46.8BBX Cap n BBX .03 .3 11 10.17 5.87 138 9.24 +15.9BCE g BCE 3.02 ... ... 49.06 40.19 430 41.92 -12.7BG Staffing BGSF 1.20f 5.2 27 24.07 14.26 54 23.02 +44.4BGCPtrs 42 BGCA 2.03 7.8 ... 26.73 25.25 1 25.92 +.1BHP BillLt BHP 1.66e 3.2 ... 52.17 36.76 2047 51.18 +11.3BHPBil plc BBL 1.66e 3.6 ... 47.92 31.88 1670 45.82 +13.7BP MidPt n BPMP ... ... ... 23.00 16.83 176 21.13 +2.7BP PLC BP 2.38 5.1 25 47.83 33.90 7209 47.05 +11.9BP Pru BPT 3.60e 11.8 5 31.80 18.65 414 30.60 +52.2BRF SA BRFS ... ... ... 15.50 4.65 3314 6.11 -45.7BRT BRT .80f 5.9 12 13.99 7.40 125 13.50 +14.5BT Grp s BT .99e 6.5 ... 21.16 13.53 718 15.18 -16.7BWX Tech BWXT .64f 1.0 32 72.18 48.79 448 64.18 +6.1B&W Ent n BW ... ... ...dd 11.44 1.61 1365 2.20 -61.3BabShDHi BGH 1.84 9.8 ...q 20.83 18.35 57 18.77 -3.1BadgerMtr s BMI .52 1.1 41 52.10 39.15 69 46.50 -2.7BakHuGE n BHGE .72f 2.1 ...cc 38.37 25.53 2315 34.27 +8.3BallCorp s BLL .40 1.1 19 43.24 34.71 3398 37.65 -.5Ballanty BTN ... ... ...dd 7.00 3.95 3 5.20 +11.8BanColum CIB 1.27e 2.6 ... 51.38 36.38 222 49.51 +24.8BancCalif BANC .52 2.6 15 23.40 17.10 285 19.95 -3.4BcCalif pfC BANCpC 2.00 7.7 ... 27.00 25.46 3 26.12 -.4BcCalif pfE BANCpE ... ... ... 28.59 24.70 5 26.46 +.2BcCal pfD BANCpD 1.84 7.0 ... 26.80 25.58 1 26.22 -1.2BcBilVArg BBVA .27e 3.7 ... 9.54 6.65 2197 7.29 -14.2BcoBrades s BBDO .02r .4 ... 11.90 5.49 2 6.53 -22.5BcoBrad s BBD .06a .8 ... 11.98 6.53 13522 7.28 -21.9BcoLatin BLX 1.54 6.2 12 30.50 23.68 76 24.97 -7.2BcoMacro BMA ... ... 26 136.10 54.83 267 69.24 -40.2BcoSantSA SAN .21e 3.8 ... 7.57 5.25 4791 5.60 -14.4BcoSBrasil BSBR .29e 3.7 5 12.11 7.20 973 7.76 -19.8BcSanChile BSAC .85e 2.7 ... 35.09 25.44 1106 31.75 +1.5BcoChile BCH 2.12e 2.3 ... 106.50 78.36 34 94.16 -2.5BcpSouth BXS .56 1.6 ... 35.55 27.20 542 33.95 +7.9Bcp NJ BKJ .24 1.4 28 18.55 15.15 1 17.65 -3.3BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.27e 5.7 ...q 24.19 19.66 20 22.18 +1.9BkofAm BAC .48 1.7 16 33.05 22.75 58500 28.83 -2.3BkAML pfI BMLpI 1.59 6.2 ... 26.39 25.26 45 25.57 -1.6BkAML pfJ BMLpJ 1.02 4.1 ... 25.09 22.64 15 24.64 +5.4BkAm pfD BACpD 1.55 6.1 ... 26.25 25.32 90 25.46 -1.5BkAm pfE BACpE 1.02 4.9 ... 25.09 23.03 16 24.40 +2.4BkAm pfI BACpI 1.66 6.6 ... 26.87 25.00 25.29 -4.4BkAm pfL BACpL 72.50 5.7 ... 1352.71 1187.95 1 1265.54 -4.1BkAm pfW BACpW 1.66 6.3 ... 27.53 25.85 55 26.41 -2.7BkAm pfY BACpY 1.63 6.1 ... 27.39 25.82 58 26.53 -1.8BkAm wtA BAC/WS/A ... ... ... 19.88 10.69 19.73 +12.4BkAm wtB BAC/WS/B ... ... ... 3.29 .51 3.24 +51.4BkAm pfA BACpA ... ... ... 27.51 25.25 38 26.45 -2.7BkAm pfC BACpC ... ... ... 27.83 25.41 39 26.69 -2.7BkAML pfL BMLpL 1.02 4.3 ... 25.30 22.14 32 23.94 +1.9BkAML pfH BMLpH .77 3.4 ... 23.11 20.09 34 22.67 +4.9BkAML pfG BMLpG .77 3.4 ... 22.97 20.31 1 22.51 +4.0Bk of But n NTB 1.28 2.7 ... 49.36 31.36 125 47.15 +29.9BkHawaii BOH 2.40f 2.8 19 89.09 74.72 170 85.52 -.2BkMont g BMO 3.84e ... ... 84.71 71.37 325 78.44 -2.0BkNYMel BK .96 1.8 14 58.99 49.39 3036 54.03 +.3How to read the stock tablesSTOCK GLOSSARY „ bt primary exchange listing BATS cld issue has been called for redemption by company d new intraday 52-week low g dividends paid in Canadian funds, PE not shown h -Does not meet continued-listing standards lf late ling with SEC n stock was a new issue in the last year the 52-week high and low gures are calculated from their start date pf preferred stock issue pr preferences rs stock has undergone a reverse stock split, decreasing outstanding shares by at least 50 percent within the past year rt right to buy security at a specied price s historical prices have been adjusted for a split or distribution of 20 percent or more in the last 12 months. wi trades will be settled when the stock is issued wd when distributed wt warrant, allowing a purchase of a stock u new intraday 52-week high un unit, including more than one security v Trading halted on primary market vj company in bankruptcy, receivership or being reorganized under the bankruptcy law this appears in front of the name DIVIDEND FOOTNOTES: a: Extra dividend(s) paid, but are not included; b: Annual rate plus stock dividend; c: Dividend from a liquidating company; e: Declared or paid preceding 12 months; f: Annual rate, increased on last declaration. i: Declared or paid after dividend or split; k: Declared or paid this year, an accumulative issue with dividends in arrears; r: Declared or paid in last 12 months plus stock dividend; m: Annual rate, reduced on last declaration. p: Initial dividend, annual rate unknown; yield not shown. t: Paid in stock in preceding 12 months, estimated cash value on ex-dividend or ex-distribution date PE footnotes q stock is a closed-end fund no P/E ratio shown cc P/E exceeds 99 dd loss in last 12 months 1 „ Name of stock. 2 „ Ticker Symbol company trades under. 3 „ Dividend: A distribution of the companys earnings to shareholders, usually consisting of stock dividends, interest on bonds, or short-term capital gains on the sale of securities usually paid quarterly in the form of cash or stock.4 „ Div. Yield: The dividend divided by the stock price. It helps gauge how well the stock is paying, compared to other investments such as CDs, bonds or savings accounts. 5 „ Price to earnings ratio: The price of a stock divided by its earnings per share. PEs are used to gauge the relative worth of a company stock. When compared to other companies in the same industry, the companies with the lowest PEs are generally earning higher prots.6 „ Range of closing prices in last year.7 „ Sales in thousands (10 = 10,000 shares), and closing price.8 „ Last trading price of the day. 9 „ Percent change for the year. st Arrows, indicate new highs or lows. Underline: indicates top 100 stocks by volume rank. Bold stocks designates which stocks have gone up or down 5% XYZcorp XYZ 1.20 3.6 17 34.09 27.27 2780 33.72 +20.7 Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg 2 1 3 4 5 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg6 7 9 Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg8 Continued on next pageAdvanced 1427 Declined 1406 New Highs 127 New Lows 14 Vol. (in mil.) 2,997 Pvs. Volume 3,009 1,672 1,761 1122 1728 114 30 NYSE NASD Stocks Recap 23,200 24,000 24,800 25,600 26,400 27,200 JJ FMAMJ 23,960 24,460 24,960 Dow Jones industrialsClose: 24,919.66 Change: 143.07 (0.6%) 10 DAYS 6,600 6,900 7,200 7,500 7,800 JJ FMAMJ 7,400 7,600 7,800 Nasdaq compositeClose: 7,759.20 Change: 3.00 (flat) 10 DAYSDOW 24945.38 24806.97 24919.66 +143.07 +0.58% s t s +0.81% DOW Trans. 10721.02 10584.54 10655.23 -32.43 -0.30% s t s +0.40% DOW Util. 717.39 700.09 713.75 +6.82 +0.96% t s s -1.33% NYSE Comp. 12820.08 12782.77 12814.64 +37.72 +0.30% s t s +0.05% NASDAQ 7777.48 7731.98 7759.20 +3.00 +0.04% s s s +12.40% S&P 500 2795.58 2786.24 2793.84 +9.67 +0.35% s s s +4.50% S&P 400 2015.58 2000.43 2008.12 -1.03 -0.05% s s s +5.66% Wilshire 5000 29199.99 29077.99 29159.72 +48.01 +0.16% s s s +4.91% Russell 2000 1708.56 1689.35 1695.62 -8.98 -0.53% s s s +10.43% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Wednesday, July 11, 2018

PAGE 56

BkNYM pfC BKpC 1.30 5.1 ... 26.39 23.75 25 25.63 +1.9BkNova g BNS 3.28f ... 9 66.78 55.85 1054 57.33 -11.2BankUtd BKU .84 2.0 16 44.97 30.37 979 41.60 +2.2BarHarbr s BHB .80f 2.7 20 32.48 25.09 27 30.16 +11.7Br iPthCrd OILB ... ... ... 74.18 44.95 1 73.97 +25.1BarFIEur FEEU ... ... ...q 148.71 111.39 120.10 -9.3BarcFI HY FIGY ... ... ...q 185.67 127.16 159.95 -6.5BarcSPVeq VQT ... ... ...q 181.89 144.85 162.79 +2.8BarSelMLP ATMP 1.17e 5.7 ...q 22.97 17.78 6 20.38 -1.8BiP Cmdty DJP ... ... ...q 25.80 22.42 2247 23.82 -2.4BarcGsci36 GSP ... ... ...q 17.81 12.58 8 17.15 +10.4BrcEnEu n FLEU ... ... ... 180.26 137.43 1 148.46 -6.7BiPNickel JJN ... ... ...q 17.50 10.29 16.82 +9.3BiPSPBWrt BWV ... ... ...q 80.07 74.40 77.50 -1.3BiP GCrb GRN ... ... ...q 18.41 5.76 17.90 +75.1BiPGbpUsd GBB ... ... ...q 37.80 33.38 36.14 +3.1BiPEurUsd ERO ... ... ...q 46.90 41.28 45.01 +3.2BiP Tin JJT ... ... ...q 50.46 44.15 48.42 +5.5BiPAg JJA ... ... ...q 35.47 29.85 32.12 +5.6BiP Softs JJS ... ... ...q 33.50 28.21 28.21 -11.7BiP PrM JJP ... ... ...q 60.90 54.86 59.06 +1.8BiP Plat PGM ... ... ...q 21.50 17.86 18.68 -.8BiP Lead LD ... ... ...q 66.21 40.75 51.02 -12.5BiP Cocoa NIB ... ... ...q 35.77 21.37 217 29.74 +30.3BiP Alum JJU ... ... ...q 20.10 16.43 20.10 +.8BarcBk prD BCSpD 2.03 7.6 ... 27.24 25.76 138 26.71 +.1BiPIndMet JJM ... ... ...q 30.93 24.40 29.55 -3.1BiPOpCur ICI ... ... ...q 43.42 35.77 37.90 +5.1BiPAsnGulf PGD .11e .3 ...q 50.00 40.00 40.10 -17.2BiPGems38 JEM 3.18e 10.9 ...q 33.00 28.08 29.20 -.1BiPNG GAZ ... ... ...q .35 .23 .23 BiPEngy JJE ... ... ...q 6.92 4.94 6.54 +3.9BarcBk prA BCSpA 1.78 7.1 ... 25.01 BiP JpyUsd JYN ... ... ...q 57.20 47.55 52.02 +9.4BiPAsia8 AYT 1.21e 2.9 ...q 45.81 38.77 42.16 +.7B iPInvVIX XXV ... ... ...q 45.60 36.44 37.00 -2.6BarcCAPE CAPE ... ... ...q 126.10 106.48 4 123.83 +6.3BiPSPMLP IMLP 1.22e 6.9 ...q 19.89 15.44 2 17.68 -1.7Barclay BCS .15e 1.5 ... 12.55 9.29 2306 10.07 -7.6iPthNtGs n GAZB ... ... ... 48.25 36.56 40.36 -1.2BiP SPVix XVZ ... ... ...q 24.11 17.32 18.82 -18.0Bar ef VXA ... ... ... BrVxMdT rs VXZ ... ... ...q 23.35 16.42 66 17.73 +1.3B iPVxST rs VXX ... ... ...q 56.50 25.59 33384 31.84 +14.0BarcWomLd WIL ... ... ...q 70.29 61.00 67.13 BaringsCp s MCI 1.20 7.8 ...q 16.36 14.70 21 15.32 +.4BaringsPt MPV 1.08 7.3 ...q 15.65 13.90 11 14.87 +5.5BarcDisab RODI ... ... ...q 70.27 64.29 70.00 B&N Ed n BNED .60 11.1 16 11.01 4.99 370 5.40 -34.5BarnesNob BKS .60 11.2 ...dd 8.41 4.10 1064 5.35 -20.1Barnes B .64f 1.1 56 72.87 52.42 196 60.65 -4.1Barnwell BRN ... ... ...dd 2.95 1.62 35 1.94 -6.7BarrickG ABX .12 .9 28 18.35 11.07 4982 13.41 -7.3BasicEnS XYZ ... ... ...dd .45 BasicEn n BAS ... ... ... 29.58 10.29 266 11.83 -49.6Baxter s BAX .76f 1.0 35 75.62 58.81 2229 74.63 +15.5BaytexE g BTE ... ... 6 4.85 2.22 2991 3.55 +18.3BeazerHm BZH ... ... 17 23.24 13.09 766 15.25 -20.6BectDck BDX 3.00f 1.2 99 248.39 191.53 986 244.55 +14.2BectDk pfA BDXA ... ... ... 63.84 54.18 259 62.90 +8.6Belden BDC .20 .3 12 87.15 53.65 200 64.91 -15.9Belden pfB BDCpB ... ... ... 114.45 74.97 3 88.41 -14.2Belltrx g rs BXE ... ... 1 3.10 .96 117 .99 -42.7Belmond BEL ... ... ...cc 14.20 10.30 484 11.00 -10.2Bemis BMS 1.24 2.9 17 49.84 40.60 623 42.49 -11.1BenchElec BHE .60 2.0 21 35.80 25.75 325 30.20 +3.8Berkley WRB 1.52e 2.1 16 79.74 62.00 314 73.82 +3.0Berkley pfB WRBpB 1.41 5.6 ... 26.21 23.67 6 25.17 -.2Berkly pfC WRBpC ... ... ... 27.24 24.45 9 25.82 -1.4Berkly pfD WRBpD 1.44 5.8 ... 26.92 24.10 7 25.00 -3.6BerkHa A BRK/A ... ... 23 326350.03 252254.16 0 286385.03 -3.8BerkH B BRK/B ... ... 26 217.62 168.00 2682 189.90 -4.2BerkHBcp BHLB .88 2.1 19 44.10 32.85 169 41.55 +13.5BerryPlas BERY ... ... 18 61.71 45.60 1141 47.58 -18.9BestBuy BBY 1.80f 2.4 27 79.90 51.61 2087 75.71 +10.6Best Inc n BSTI ... ... ... 13.54 8.08 774 11.10 +23.6BigLots BIG 1.20 2.9 13 64.42 36.20 642 41.08 -26.8Biglari B BH ... ... 5 269.58 176.19 6 194.30 -22.8Biglari A BH/A ... ... ... 1036.79 938.30 0 988.42 BioAmber BIOA ... ... ...dd 2.73 .16 .16 -60.0sBioRadA BIO ... ... 80 304.82 208.95 100 302.95 +26.9BioRadB BIO/B ... ... 74 296.20 210.71 285.75 +19.9BiohvnPh n BHVN ... ... ... 44.28 16.50 263 41.15 +52.5BioPhrmX BPMX ... ... ...dd .48 .10 2194 .22 +97.3BioTime BTX ... ... 3 3.18 1.98 397 2.20 +2.3BioTime wt BTX/WS ... ... ... .37 .11 .19 +52.0BirksGrp BGI ... ... ... 2.77 1.01 58 1.31 +.8BitautoH BITA ... ... 11 54.42 18.47 2520 23.23 -26.9BlkHillsCp BKH 1.90f 3.0 18 71.01 50.49 497 62.56 +4.1BlkHCp un BKHU ... ... ... 77.25 56.40 51 66.18 +.1BlKnight n BKI ... ... 50 54.68 42.70 384 54.15 +22.7BlkStMin n BSM 1.25 6.9 21 19.03 15.76 82 18.17 +1.3BlackBerry BB ... ... ...dd 14.55 8.47 2624 10.08 -9.8BlackRock BLK 11.52 2.3 21 594.52 408.62 485 504.93 -1.7Blrk22Gl n BGIO ... ... ... 10.20 8.88 62 8.94 -8.8BlkBldAm BBN 1.58 7.2 ...q 23.96 21.26 150 22.04 -5.0BlkCA18 BJZ .33 2.2 ...q 15.35 14.37 3 14.77 +1.4BlkCAIT BFZ .87 6.7 ...q 14.81 12.83 40 12.92 -6.2BlkCorBd BHK .78 6.0 ...q 14.26 12.63 120 12.91 -8.0BlkCpHiY HYT .84 8.0 ...q 11.47 10.41 231 10.52 -3.8BlkCrdAllo BTZ .97 7.9 ...q 13.66 12.03 237 12.18 -8.6BlkDbtStr rs DSU .82 7.3 ...q 11.86 11.12 200 11.19 -4.4sBlkEngyRs BGR 1.32 8.5 ...q 15.63 12.32 133 15.47 +9.1BlkEnhC&I CII 1.20 7.2 ...q 17.08 14.46 126 16.69 +1.9BlkEEqDv BDJ .56 6.2 ...q 9.65 8.03 491 9.10 -1.4BlEnhGvIn EGF .66 5.1 ...q 14.14 12.69 2 12.97 -3.2BlkFltRtInc FRA .81 5.8 ...q 14.63 13.70 97 13.98 +1.4BlkFloatR BGT .70 5.3 ...q 14.33 13.02 42 13.21 -5.1BlkFL2020 BFO .37 2.6 ...q 15.18 13.46 10 14.26 -1.1BlkGlbOp BOE 1.16 10.4 ...q 13.08 10.09 159 11.20 -10.5sBlkHlthSci BME 2.40 6.0 ...q 40.94 32.81 26 40.22 +10.2BlkIT BKT .37 6.4 ...q 6.40 5.70 79 5.82 -5.7BlkIntlG&I BGY .59 10.2 ...q 6.85 5.63 269 5.80 -11.0BlkIQM BKN .74a 5.2 ...q 15.75 13.49 20 14.24 -4.6BlkLtdD BLW .95 6.4 ...q 16.30 14.81 69 14.90 -6.2BlkLTMu BTA .65a 5.8 ...q 12.54 11.09 39 11.22 -6.5BlkMDMB BZM .65 4.1 ...q 15.90 13.02 13.18 -3.2BlkMATxE MHE .70a 5.4 ...q 15.00 12.90 12.91 -7.4BlkMultSec BIT 1.40a 8.2 ...q 18.77 16.56 89 17.16 -5.5BlkMuIntD MUI .59a 4.5 ...q 14.41 12.92 69 13.17 -5.4BlkMuNYInt MNE .69 5.4 ...q 14.45 12.51 2 12.69 -6.8BlkMunihCA MUC .64 4.9 ...q 15.19 12.99 62 13.11 -7.7BlkMunHIQ MFL .86 6.7 ...q 15.33 12.64 102 12.87 -12.0BlMunhNYQ MHN .61a 4.9 ...q 14.58 12.31 29 12.35 -7.8BlMunhNJQ MUJ .71a 5.5 ...q 14.96 12.95 80 12.96 -10.4BlkMunihQ MUS .81 6.7 ...q 14.22 11.92 54 12.02 -10.2BlkMunHQ2 MUE .82 6.7 ...q 14.33 12.03 51 12.18 -12.4BlMunyCAQ MCA .88 6.5 ...q 15.69 13.18 52 13.39 -8.7BlkMunyInv MYF .97 7.1 ...q 17.50 13.58 56 13.65 -8.1tBlkMunyIQ MFT .85 6.7 ...q 15.32 12.77 23 12.74 -8.6BlkMYMIQ MIY .83 6.4 ...q 14.35 12.95 51 12.99 -7.2BlMunyNYQ MYN .57a 4.8 ...q 13.43 11.79 65 11.92 -7.7BlkMunyPaQ MPA .86 6.4 ...q 14.91 13.32 19 13.43 -6.4BlMunyQlty MQY .96 7.0 ...q 16.10 13.66 61 13.80 -9.0BlkMuniyQ3 MYI .70 5.6 ...q 14.86 12.36 255 12.55 -9.1BlkMuniast MUA .65a 4.9 ...q 15.84 13.04 72 13.26 -11.4Blk2018 BPK .06 .4 ...q 15.07 14.71 45 15.00 +1.5BlkMu2020 BKK .47a 3.1 ...q 15.84 14.92 61 15.08 +.5BlkMuBdT BBK .76a 5.3 ...q 16.47 13.95 3 14.31 -5.5tBlkMuIIQ BAF .82 6.1 ...q 15.58 13.36 45 13.37 -9.7BlkMunIIT BBF .87 6.7 ...q 15.80 12.75 17 12.86 -8.3BlkMuIQT BYM .86 6.6 ...q 15.24 12.92 28 13.11 -7.6BlkMuIT BFK .78 6.1 ...q 14.72 12.64 109 12.88 -8.6BlkMuIT2 BLE .95a 6.8 ...q 15.87 13.31 14.11 -2.2BlkMuTTT BTT .86a 4.0 ...q 23.28 20.98 89 21.53 -3.6BlkMunienh MEN .73a 6.9 ...q 12.46 10.34 60 10.47 -10.2BlkMunihld MHD .89a 5.6 ...q 18.25 14.90 26 15.92 -3.6BlkMunihd2 MUH .81a 5.9 ...q 16.63 13.58 30 13.71 -7.2BlkMunvst MVF .64a 7.4 ...q 10.02 8.58 8.71 -9.4BlkMuniv2 MVT .88a 6.2 ...q 16.13 13.84 36 14.09 -8.8BlkMunyAZ MZA .83 5.5 ...q 17.90 14.50 15.18 -6.1BlMunyldCA MYC .74a 5.8 ...q 15.72 13.10 41 13.42 -9.3BlkMuniyld MYD .80a 6.0 ...q 15.73 13.04 106 13.42 -7.6BlkMunyNJ MYJ .90 6.5 ...q 17.48 13.49 40 13.75 -13.0BlMunQlt2 MQT .80 6.7 ...q 13.91 11.88 40 12.03 -8.2BlkNJMB BLJ .83a 6.1 ...q 16.21 13.37 13.61 -7.6BlkNJIT BNJ .76 5.5 ...q 16.35 13.68 13.76 -8.6BlkNY18 BLH .03 .2 ...q 14.98 14.66 1 14.74 +.3BlkNYMB BQH .74 5.6 ...q 15.65 12.96 2 13.13 -10.8BlkNYIQT BSE .69 5.6 ...q 14.00 12.14 5 12.43 -5.5BlkNYIT BNY .83 6.6 ...q 15.50 12.55 49 12.59 -12.0BlkNYMu2 BFY .84 6.5 ...q 15.90 12.73 12.94 -12.6BlkRsCmdy BCX .79 8.4 ...q 10.50 8.15 159 9.32 -4.6BlkSciTch BST 1.20 3.5 ...q 35.75 22.34 77 34.04 +27.5BlkStMT BSD .78a 6.2 ...q 15.61 12.41 16 12.67 -7.4BlkU&Inf BUI 1.45 7.0 ...q 21.74 19.08 38 20.58 -4.8BlkVAMB BHV .83 5.3 ...q 19.75 15.53 15.88 -7.7BlkstFltRt BSL 1.08 6.0 ...q 18.51 17.01 46 17.86 -.8BlkstGSOSt BGB 1.26 7.9 ...q 16.22 15.51 79 15.95 +1.5Blackstone BX 2.70e 7.7 16 37.52 29.58 4045 34.94 +9.1BlkstnMtg BXMT 2.48 7.6 14 33.08 29.51 977 32.46 +.9BlkLSCrInc BGX 1.18 7.1 ...q 17.05 15.45 20 16.67 +4.7BlockHR HRB 1.00f 4.2 8 31.80 22.45 2804 23.76 -9.4BlonderT BDR ... ... ...dd 2.20 .38 1068 1.38 +127.7BlueAprn n APRN ... ... ...dd 8.32 1.72 6110 3.81 -5.5BlueCapRe BCRH 1.20 10.5 ...dd 20.20 9.50 24 11.45 -5.0BluegVac n BXG .60 2.4 ... 25.91 13.00 137 24.52 +34.3BlueLinx rs BXC ... ... 12 46.42 7.57 220 37.42 +283.4BluerkRsd BRG 1.16 12.9 ...dd 13.77 7.02 111 8.97 -11.3BluerkRs pf BRGpA 2.06 8.1 ... 27.00 24.53 6 25.35 -3.9BluerkR pfD BRGpD 1.78 7.8 ... 26.25 20.84 1 22.71 -9.9BluerkR pfC BRGpC 1.91 7.8 ... 26.50 22.48 4 24.61 -3.3BdwlkPpl BWP .40 3.3 11 17.72 9.10 8253 12.05 -6.7Boeing BA 6.84 2.0 36 374.48 202.19 3260 347.16 +17.7BoiseCasc BCC .28 .6 16 49.30 27.60 214 45.15 +13.2BonanzaCE BCEI ... ... ...dd 39.00 23.33 251 36.44 +32.1BootBarn BOOT ... ... 13 26.25 6.10 329 23.07 +38.9BoozAllnH BAH .76 1.7 22 45.86 31.56 1024 45.82 +20.2BorgWarn BWA .68 1.5 13 58.22 42.06 1226 46.27 -9.4sBostBeer SAM ... ... 38 307.45 128.75 180 305.65 +59.9BostProp BXP 3.20 2.5 30 131.84 111.57 555 125.85 -3.2BosProp pfB BXPpB 1.31 5.2 ... 26.94 22.69 3 25.43 +.7BostonSci BSX ... ... 23 37.30 24.54 6805 33.56 +35.4BldrG&IFd BIF .11a 1.1 ...q 11.84 9.63 124 10.40 -6.2BovieMed BVX ... ... ...dd 5.49 2.17 537 5.00 +92.3BowlA BWL/A .68 4.7 40 16.64 13.43 0 14.50 -3.3Box Inc n BOX ... ... ...dd 29.79 17.25 2689 26.17 +23.9BoydGm BYD .20 ... 25 40.44 24.53 1008 37.26 +6.3BradyCp BRC .83 2.1 24 40.90 31.70 164 38.70 +2.1sBraemHot BHR .64 5.4 9 12.05 8.44 246 11.92 +22.5AshHPr pfB AHPpB ... ... ... 21.34 18.20 19.28 -3.6Brandyw BDN .72 4.2 16 18.69 15.21 1210 16.95 -6.8BrasilAgro LND ... ... ... 4.55 3.21 1 3.55 +1.3Braskem BAK .78e 2.8 ... 33.73 20.71 935 27.84 +6.0BridgptEd BPI ... ... 27 14.16 5.31 81 6.42 -22.7BrigStrat BGG .56 3.1 11 27.34 17.11 138 18.31 -27.8BrightHrz BFAM ... ... 52 108.40 75.85 129 107.34 +14.2BrghtSch n BEDU ... ... ...dd 28.18 11.80 209 15.79 -15.4BrghtSph BSIG ... ... ... 16.31 14.08 407 14.67 -9.4Brinker EAT 1.52 3.1 16 54.14 29.50 626 48.94 +26.0Brinks BCO .60 .7 ...cc 88.10 66.80 547 82.70 +5.1BrMySq BMY 1.60 2.8 56 70.05 49.96 3700 56.18 -8.3 BristowGp BRS .28 1.9 ...dd 18.91 6.36 643 14.62 +8.5BritATob s BTI 2.24e 4.3 ... 71.74 48.00 1144 52.25 -22.0BrixmorP BRX 1.10 6.4 14 20.59 13.74 2478 17.22 -7.7BroadrdgF BR 1.46 1.2 36 119.99 71.58 618 117.30 +29.5Brookdale BKD ... ... ...dd 14.82 6.28 2009 10.05 +3.6BrkfdAs g s BAM .60 1.4 15 44.33 37.22 422 41.80 -4.0BrookBus n BBU .25 .6 ... 41.42 27.01 15 38.84 +12.5BrkfDtla pf DTLAp 1.91 8.3 ... 31.31 22.08 6 23.00 -20.1BrkGblInf INF 1.40 11.4 ...q 13.87 11.02 27 12.33 -4.6BrkfInfra s BIP 1.88 4.7 29 46.88 37.27 222 40.24 -10.2BrkRlAs n RA .20p ... ... 24.39 21.06 86 22.98 -1.7BrkfReEn BEP 1.96 6.4 ... 36.00 29.57 101 30.43 -12.8HeliosTR rt HTRr ... ... ... .64 sBrwnBrn s BRO .30 1.0 28 28.80 21.15 812 28.66 BrownFA s BF/A .79 1.5 30 57.70 35.69 41 51.30 +2.6BrownFB s BF/B ... ... 29 59.58 37.71 1475 50.75 sBrunswick BC .76 1.1 19 69.27 48.04 490 68.42 +23.9tBuckeye BPL 5.05 14.7 11 65.90 34.07 1133 34.38 -30.6Buckle BKE 1.00e 3.8 14 28.80 13.50 371 26.05 +9.7Buenavent BVN ... ... ...dd 16.80 11.21 994 13.26 -5.8BldBear BBW ... ... 27 11.00 7.25 66 7.70 -16.3BungeLt BG 2.00f 2.8 31 83.20 63.87 1227 70.20 +4.7BurlStrs BURL ... ... 32 158.23 79.07 475 150.65 +22.4BylineBc n BY ... ... ... 24.80 19.02 30 22.87 -.4C -C&J Eng n CJ ... ... ... 36.57 21.99 1564 23.19 -30.7CTrkMH23 MLPC .89e 6.2 ...q 16.87 12.85 1 14.41 -5.3CtrMillr n MLPE ... ... ... 25.56 19.84 21.68 -6.5CAE Inc g CAE .36 ... ... 21.70 15.66 93 21.09 +13.6CAI Intl CAI ... ... 6 40.11 19.35 99 23.57 -16.8sCBIZ Inc CBZ ... ... 27 23.95 14.05 162 23.35 +51.1CBL Asc CBL .80 14.0 3 9.67 3.80 3220 5.70 +.7CBL pfD CBLpD 1.84 9.5 ... 24.96 16.30 279 19.37 -11.4CBL pfE CBLpE 1.66 9.4 ... 25.08 15.06 13 17.66 -19.9CBRE GRE IGR .60 7.9 ...q 8.05 7.17 276 7.62 -3.8sCBRE Grp CBRE .05p ... 19 49.25 34.38 2218 49.35 +13.9CBS A CBS/A .72f 1.2 17 68.86 47.98 0 59.09 -1.2CBS B CBS .72 1.2 13 68.75 47.54 2454 58.74 -.4CCA Inds CAW ... ... 14 3.81 2.75 1 2.85 -9.5CF Inds s CF 1.20 2.7 ...dd 46.20 27.73 2721 43.64 +2.6CGG rs CGG ... ... 1 7.50 1.88 26 2.48 -44.5sCGI g GIB ... ... ... 64.86 49.02 125 64.86 +19.4CIT Grp CIT .64 1.2 21 56.14 43.25 1125 52.14 +5.9CKE Inc CK ... ... ... CKX Lands CKX .12m 1.1 46 12.00 9.60 0 10.99 +8.0CMS Eng CMS 1.43 3.0 29 50.83 40.48 3849 47.21 -.2CNA Fn CNA 1.20a 2.5 13 55.62 45.10 157 47.72 -10.0CNH Indl CNHI .14e 1.3 ...cc 15.65 10.15 2887 10.69 -20.2CNO Fincl CNO .40f 2.0 13 26.47 18.65 894 19.68 -20.3CNOOC CEO 4.92e 2.9 ... 185.72 108.66 137 167.36 +16.6CNX Midst CNXM 1.30f 6.7 12 21.05 15.25 109 19.40 +15.7sCNX Resc CNX .04 .2 ...dd 18.16 11.59 1375 17.98 +22.9ConslCoal n CCR 2.05 13.7 ... 16.65 13.15 18 15.00 -4.2CONSOL n CEIX ... ... 18 48.12 19.51 381 39.05 -1.2CPFL Eng CPL .12e 1.1 ... 17.69 10.63 21 11.42 -.7CPI Aero CVU ... ... 16 11.75 7.80 22 10.15 +13.4CRH Med CRHM ... ... ...cc 5.50 1.46 29 3.10 +17.0CRH CRH .72e 2.0 ... 39.32 32.47 976 35.94 -.4CsopChiA50 AFTY 1.17e 7.7 ...q 20.51 14.46 4 15.11 -14.2Csop ChInt CNHX ... ... ...q 31.99 24.99 24.99 -14.2Csop Csi300 HAHA ... ... ...q 36.52 27.41 27.51 -18.3CSS Inds CSS .80 4.6 ...dd 30.29 15.13 36 17.33 -37.7CTS CTS .16 .4 31 39.20 21.10 141 37.95 +47.4CURO Gp n CURO ... ... 56 28.12 13.50 106 27.50 +95.3CVR Engy CVI 3.00f 8.0 ...cc 47.67 16.75 596 37.32 +.2CVR Ptrs UAN .71e 19.2 ...dd 4.20 2.58 782 3.70 +12.8CVR Rfng CVRR 2.95e ... 20 26.00 6.70 931 23.00 +39.0CVS Health CVS 2.00 2.9 12 84.00 60.14 5884 68.24 -5.9CWA Inco n CWAI ... ... ... 26.93 24.45 24.67 -3.4CYS Invest CYS .88 11.6 7 8.86 6.25 492 7.59 -5.5CYSInv pfA CYSpA 1.94 7.8 ... 25.65 24.01 12 24.88 -.6CYSInv pfB CYSpB 1.88 7.6 ... 25.32 23.40 14 24.54 -1.0CabGS t34 GYB .83 3.7 ... 23.75 22.03 4 22.67 -1.4CabcoJCP97 PFH 1.91 14.5 ... 18.74 11.00 5 13.15 -10.8CabAT&T34 GYC .83 3.6 ... 24.90 21.30 2 22.85 +1.3CableOne n CABO 7.00 .9 38 788.00 597.40 14 765.83 +8.9Cabot CBT 1.32f 2.1 18 68.63 50.56 190 63.42 +3.0CabotO&G COG .24 1.0 45 29.57 21.71 4408 23.65 -17.3CACI CACI ... ... 15 178.85 118.10 140 175.05 +32.3Cactus n WHD ... ... ... 37.50 19.18 2028 33.69 +66.4CadencB n CADE .13 .4 64 31.44 20.00 679 29.44 +8.6CaledoMn n CMCL .28 3.2 ... 9.94 5.17 3 8.75 +18.4Caleres CAL .28 .8 16 37.06 22.39 271 34.59 +3.3sCalifRes rs CRC ... ... ...dd 47.81 6.47 2473 46.49 +139.1CalifWtr CWT .75 1.8 29 46.15 35.25 210 41.10 -9.4Calix CALX ... ... ...dd 8.00 4.65 149 7.85 +31.9CallGolf ELY .04 .2 40 20.82 12.36 666 19.01 +36.5CallonPet CPE ... ... 25 14.65 9.34 4528 11.05 -9.1Callon pfA CPEpA 5.00 9.7 ... 53.07 47.11 6 51.55 +.5Calpine CPN ... ... ...dd 15.25 12.86 15.25 +.8CambrE rs CEI ... ... ...dd .45 .08 .10 -19.7Cambrex CBM ... ... 21 62.30 42.55 219 54.40 +13.3CambriaYld SYLD .49e 1.3 ...q 41.00 33.28 3 38.78 +1.0CambFgnY FYLD .75e 2.9 ...q 27.94 23.06 1 25.67 -2.6CambGblV GVAL .54e 2.2 ...q 28.50 23.36 17 24.36 -4.9CamGblMo GMOM .56e 2.1 ...q 29.42 24.82 8 27.04 -1.3CambGlAss GAA .55e 2.0 ... 28.60 25.82 6 27.05 -1.6CambrEmS EYLD ... ... ... 38.25 30.15 32.81 -5.4CambSovHi SOVB 1.72e 4.5 ... 28.65 CambEq n CCOR ... ... ... 26.18 24.12 2 24.62 -4.6CambTail n TAIL ... ... ... 24.68 20.75 7 20.88 -7.6CamValMom VAMO ... ... ...q 28.07 23.10 5 26.15 +4.8CamdenPT CPT 3.08 3.4 24 96.39 78.19 520 91.21 -.9Cameco g CCJ .40 ... ... 12.19 7.68 842 11.12 +20.5CampSp CPB 1.40 3.4 13 54.37 32.63 2483 41.49 -13.8CampWrl n CWH .54 2.1 ... 47.62 18.16 1693 26.00 -41.9Can-Fite CANF ... ... 12 2.75 1.12 85 1.19 -19.6CdaGoose n GOOS ... ... ... 68.75 16.96 1519 61.58 +95.1CIBC g CM 5.32 ... 9 100.01 81.70 227 88.33 -9.3CdnNR gs CNI 1.33 ... ... 85.73 70.59 1155 84.98 +3.0CdnNRs gs CNQ 1.34 ... ... 38.20 28.02 2871 37.34 +4.5CP Rwy g CP 2.60f ... ... 196.34 150.91 476 187.76 +2.7CannaeHl n CNNE ... ... ...dd 21.34 16.16 378 18.96 +11.3Canon CAJ ... ... ... 40.67 31.42 195 31.98 -14.5CantelMed CMD .17e .2 41 130.92 72.82 451 95.72 -7.0CapOne COF 1.60 1.7 21 106.50 76.98 1507 96.01 -3.6CapOne wt COF/WS ... ... ... 63.91 36.19 62.00 +6.9CapOne pfC COFpC 1.56 6.0 ... 26.79 25.49 34 26.14 -.2CapOne pfD COFpD 1.68 6.3 ... 27.67 25.82 28 26.80 -.1CapOne pfF COFpF 1.55 5.8 ... 27.31 25.49 29 26.88 -.6CapOne pfB COFpP 1.50 5.8 ... 25.80 24.91 32 25.76 +1.8CpOne pf H COFpH ... ... ... 27.19 25.12 31 26.15 -2.9CapOne pfG COFpG ... ... ... 25.55 23.25 45 24.99 -.2CapSenL CSU ... ... ...dd 16.72 9.15 101 11.19 -17.0CapInv n CIC ... ... ... 10.10 9.60 9.87 +2.0CapInv wt CIC/WS ... ... ... 1.20 1.05 1.10 CapsteadM CMO .64 7.3 12 10.58 8.17 2459 8.79 +1.6Capstd pfE CMOpE 1.88 7.4 ... 25.85 24.62 19 25.24 -.4CarboCer CRR ... ... ...dd 12.69 6.05 490 9.84 -3.3CardnlHlth CAH 1.90f 3.8 12 78.78 48.28 3700 50.17 -18.1Care.com CRCM ... ... ...cc 22.95 12.80 186 21.14 +17.2Carlisle CSL 1.48 1.3 20 119.21 92.09 323 113.96 +.3CarMax KMX ... ... 20 81.67 57.05 2249 76.54 +19.4Carnival CCL 2.00 3.4 14 72.70 56.45 6025 58.82 -11.4CarnUK CUK 1.80f 3.1 ... 72.29 56.76 593 58.46 -11.8CarpTech CRS .72 1.3 43 61.49 36.57 200 55.95 +9.7CarrSrv CSV .30 1.2 17 28.96 23.15 107 24.83 -3.4Cars.cm CARS ... ... ... 32.28 20.94 878 29.62 +2.7Carters CRI 1.80 1.6 18 129.00 83.84 584 112.31 -4.4Carvana A n CVNA ... ... ... 49.87 12.17 788 44.14 +130.9CastleBr ROX ... ... ...dd 1.93 .98 292 1.23 +.8CastlightH CSLT ... ... ...dd 4.75 3.15 206 4.45 +18.7Catalent CTLT ... ... 76 47.87 33.42 588 43.82 +6.7CatchMTim CTT .54 4.2 ...dd 13.73 10.81 238 12.87 -2.0Caterpillar CAT 3.44f 2.4 17 173.19 105.11 3741 141.25 -10.4CatoCp CATO 1.32 5.4 24 26.25 10.76 160 24.60 +54.5CedarF FUN 3.56 5.5 17 71.85 59.66 269 64.51 -.7CedarRlty CDR .20 3.9 12 6.29 3.54 431 5.08 -16.4CedarR pfB CDRpB 1.81 7.5 ... 25.64 22.03 0 24.17 -4.4CedrRT pfC CDRpC 1.63 7.3 ... 25.39 18.82 29 22.40 -10.5CelSci wt CVM/WS ... ... ... .07 .00 .04 +115.8Cel-Sci rs CVM ... ... ... 3.69 .83 2335 1.05 -44.4Celanese CE 1.84 1.6 13 118.40 91.15 628 114.10 +6.6Celestic g CLS ... ... 10 13.92 9.79 308 12.25 +16.9Cellcom CEL ... ... 6 10.62 5.44 7 5.46 -46.5Cementos CPAC .50e 4.4 ... 14.11 11.02 6 11.47 -7.5Cemex CX .29t ... ... 10.37 5.72 4373 7.03 -6.3Cemig pf CIG .08e 4.0 ... 2.93 1.66 3281 1.99 -3.4Cemig CIG/C .08e 4.3 ... 3.16 1.58 1.85 -.1CenovusE CVE .20 ... 8 11.52 6.90 1890 11.16 +22.2sCentene s CNC ... ... 20 129.90 79.06 1197 130.61 +29.5CC MLPInf CEN 1.25 13.8 ...q 11.62 8.12 152 9.06 -9.0CenterPnt CNP 1.11 4.1 19 30.45 24.81 4609 27.11 -4.4CentElBr B EBR/B ... ... ... 9.06 3.43 49 4.26 -37.3CentElecBr EBR ... ... ... 7.86 3.14 246 3.79 -33.5CnEurRusT CEE .56e 2.3 ...q 28.32 21.52 3 24.48 +.4CFCda g CEF .01 .1 ...q 13.75 11.75 13.50 +.7CenPacFn CPF .84f 2.8 19 33.15 27.34 87 29.61 -.7CentSecur CET 1.78e .7 ...q 29.00 24.12 13 28.43 +3.8CentrusEn LEU ... ... ...dd 5.14 3.30 3 3.54 -11.7CentCmtys CCS ... ... 16 36.00 21.90 183 31.90 +2.6CntryLink CTL 2.16 10.7 9 23.81 13.16 8242 20.11 +20.6CerdHCM n CDAY ... ... ...dd 42.46 29.68 822 33.12 +8.5Cervecer CCU .35e 1.4 ... 30.35 24.37 87 25.41 -14.1ChannAdv ECOM ... ... ...dd 15.63 8.30 67 14.75 +63.9CharahSol n CHRA ... ... ... 12.00 9.98 150 11.21 -6.6ChRvLab CRL ... ... 23 119.05 94.15 184 116.79 +6.7ChaseCorp CCF .80f .7 37 131.35 83.35 24 122.65 +1.8ChathLTr CLDT 1.32 6.1 29 23.91 17.90 171 21.51 -5.5CheetahM CMCM ... ... ... 18.18 7.54 426 9.63 -20.3Chegg CHGG ... ... ...dd 29.76 12.07 532 29.02 +77.8Chemed CHE 1.12 .3 48 335.99 186.09 131 320.87 +32.0Chemours n CC .68 1.5 12 58.08 39.57 1423 45.96 -8.2CheniereEn LNG .56p ... ...dd 69.50 40.36 1889 64.23 +19.3ChenEnLP CQP 2.20 6.1 ...dd 37.31 26.41 155 35.82 +20.9ChenEnHld CQH 2.04f 6.6 30 33.59 24.03 91 30.97 +11.8CherHMtg CHMI 1.96 10.8 4 19.43 16.01 109 18.19 +1.1ChrHMt pfA CHMIpA 2.05 8.0 ... 26.03 24.47 3 25.50 -1.2sChesEng CHK ... ... 9 5.46 2.53 33173 5.40 +36.4ChesEn pfD CHKpD 4.50 8.0 ... 57.94 45.99 6 56.55 +13.8ChesGranW CHKR .32e 19.7 1 2.50 1.20 55 1.60 -13.5ChespkLdg CHSP 1.60 5.0 33 32.95 24.08 332 32.27 +19.1sChespkUtil CPK 1.48f 1.7 24 86.35 66.35 75 86.60 +10.2Chevron CVX 4.48 3.5 57 133.88 102.55 5088 127.59 +1.9ChiRivet CVR .84 2.6 ... 36.80 26.50 2 32.13 +1.0Chicos CHS .34 4.2 10 10.90 6.96 5066 8.14 -7.7Chimera rs CIM 2.00 10.6 8 19.77 15.77 854 18.79 +1.7Chimer pfA CIMpA 2.00 7.7 ... 26.74 24.51 2 25.98 +.6Chimer pfB CIMpB 2.00 7.7 ... 26.47 24.88 19 26.07 +1.0ChiCBlood CO ... ... 38 14.95 8.65 11.87 +19.3ChinaDEd DL .45e ... 8 10.71 6.61 16 7.20 -22.3ChinaEAir CEA ... ... ... 45.33 24.44 42 33.00 -8.7ChinaFd CHN .55e 2.7 ...q 24.76 18.51 24 20.73 -4.2ChinaGreen CGA .10e 8.5 2 2.11 1.14 19 1.17 -5.6ChinaLife s LFC .14e 1.1 ... 17.85 12.23 388 12.68 -18.8ChinaMble CHL 3.50e 7.7 ... 56.93 43.63 817 45.47 -10.0ChiNBorun BORN ... ... 2 1.57 1.10 19 1.24 -1.3ChOnlEd n COE ... ... ... 19.82 9.25 2 10.14 -18.9ChinaPet SNP 3.73e 4.1 ... 105.61 69.60 131 91.02 +24.1ChinaPhH CPHI ... ... ...dd 1.45 .15 175 .26 +46.0 ChinRap n XRF ... ... ... 12.86 2.01 151 2.09 -63.5ChinaSoAir ZNH .64e 1.7 ... 70.52 34.27 73 37.69 -27.3ChinaTel CHA 1.21e 2.6 ... 53.78 41.28 31 46.48 -2.1ChinaUni CHU ... ... ... 16.55 11.87 348 12.34 -8.8ChiXFsh rs XNY ... ... ...dd 7.10 3.30 6.55 +33.9ChinaYuch CYD .73e 3.5 6 27.98 16.16 100 20.62 -14.1ChinZenix ZX ... ... ...dd 2.31 .86 1.38 +13.4Chipotle CMG ... ... ...cc 474.46 247.52 660 454.21 +57.1ChoiceHtls CHH .86 1.1 38 85.35 59.60 219 76.70 -1.2ChrisBnk CBK ... ... ...dd 1.55 .75 61 1.00 -21.3ChubbLtd CB 2.86e 2.1 17 157.50 123.96 2702 133.51 -8.6ChungTel CHT 1.29e 3.5 ... 39.33 33.10 327 36.54 +3.1ChurchDwt s CHD .87f 1.6 ... 54.75 43.21 2109 54.47 +8.6CienaCorp CIEN ... ... 6 27.73 19.40 1968 27.48 +31.3Cigna CI .04 ... 17 227.13 163.02 968 173.45 -14.6Cimarex XEC .64 .6 22 130.16 82.45 943 102.10 -16.3CincB pfB CBBpB 3.38 6.8 ... 52.37 48.15 2 49.78 -2.4CinciBell rs CBB ... ... 70 22.20 11.65 821 16.00 -23.3Cinemark CNK 1.28f 3.5 16 44.00 32.03 1327 36.73 +5.5CinerRes CINR 2.27 8.4 14 29.36 22.61 5 27.16 +8.2Circor CIR .15 .4 24 59.82 35.16 406 39.90 -18.0Cision CISN ... ... 42 17.07 10.60 567 15.90 +34.0CapAcIII wt CISNW ... ... ... 1.88 CitGBP Dl n UGBP ... ... ... 32.62 21.81 1 23.04 -13.0CitCHF Dl n UCHF ... ... ... 32.08 22.57 1 22.90 -13.7Citi GBP n DGBP ... ... ... 26.12 18.65 0 25.46 +19.4CitEUR Dl n UEUR ... ... ... 31.62 21.82 0 23.14 -16.1Citi EUR n DEUR ... ... ... 27.48 18.78 1 25.86 +12.7Citi AUD n DAUD ... ... ... 27.22 18.62 0 25.39 +27.0CitAUD Dl n UAUD ... ... ... 32.65 21.25 23.11 -13.5sCiti JPY n DJPY ... ... ... 23.22 18.17 0 23.59 +3.4tCitJPY Dl n UJPY ... ... ... 39.22 25.80 2 25.37 -13.2Citi CHF n DCHF ... ... ... 26.77 19.08 26.26 +11.4CitiStratDv DIVC ... ... ...q 37.34 31.78 36.39 +4.0Citigp pfN CpN 1.97 7.3 ... 27.81 26.03 169 27.08 -1.5CgpVelLCrd UWT ... ... ... 45.10 11.23 2428 43.11 +75.9CgpVelICrd DWT ... ... ... 38.42 5.81 6999 6.07 -56.8Citigroup C 1.28 1.9 12 80.70 64.38 16951 68.23 -8.3Citigp wtA C/WS/A ... ... ... .18 .06 .12 +23.0Citigrp pfC CpC 1.45 5.7 ... 26.16 24.70 78 25.58 +.5Citigp pfJ CpJ 1.78 6.4 ... 29.89 27.59 61 28.00 -2.9Citigp pfK CpK 1.72 6.2 ... 29.99 26.85 66 27.63 -3.2Citigrp pfP CpP 2.03 7.9 ... 28.71 25.65 25.68 -1.3Citigrp pfS CpS 1.58 5.9 ... 27.40 25.44 36 26.57 -1.3Citigrp pfL CpL 1.72 6.6 ... 27.36 25.71 36 26.06 -1.9CitizFincl CFG .52 1.3 12 48.23 31.51 2920 40.04 -4.6CitizInc CIA ... ... ...cc 8.87 6.67 34 7.88 +7.2CityOffce g CIO .94 ... 10 13.93 10.03 320 12.92 -.7CityOff pfA CIOpA 1.66 6.7 ... 26.47 22.78 1 24.74 -1.7sCiveo CVEO ... ... ...dd 4.57 1.57 1541 4.49 +64.5CivitasSolu CIVI ... ... 31 19.90 11.15 47 16.40 -4.1ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 9.1 ...q 17.55 14.85 3 15.75 -5.4CleanHarb CLH ... ... ...cc 58.28 44.75 325 56.71 +4.6ClearChan CCO ... ... ...dd 5.75 3.60 44 4.45 -3.3ClrBrEnTR CTR 1.35e 11.9 ...q 13.18 9.50 68 11.34 -2.4ClrLgCap n LRGE ... ... ... 32.49 26.78 0 32.39 +10.2ClrbrgMLP CBA .80m 10.5 ...q 9.58 6.53 84 7.65 -7.6ClearEnFd CEM 1.76f 12.5 ...q 17.36 12.10 111 14.09 -7.7ClrbEOpFd EMO 1.47e 13.3 ...q 13.36 9.56 79 11.07 -6.2ClearwPpr CLW ... ... 13 50.60 22.48 68 24.15 -46.8ClevCliffs CLF ... ... 7 9.15 5.60 6985 8.50 +17.9ClipRlty n CLPR .38 ... ...dd 12.46 7.62 95 9.98 -.1Clorox CLX 3.84 2.9 22 150.40 113.57 1682 132.48 -10.9CloudPeak CLD ... ... ...dd 5.70 2.76 299 3.65 -18.0Cloudera n CLDR ... ... ... 22.43 12.57 1840 14.79 -10.5CloughGA GLV 1.44 11.5 ...q 14.39 12.25 11 12.55 -5.9CloughGEq GLQ 1.38 9.6 ...q 14.95 12.53 46 14.45 +8.1ClghGlbOp GLO 1.20 10.8 ...q 11.67 10.40 92 11.10 +2.0CCFemsa KOF 1.75e 2.8 ... 91.85 54.53 211 62.12 -10.8CocaCola KO 1.56 3.5 76 48.62 41.45 9899 44.97 -2.0CocaCEur n CCE 1.04 2.5 ... 44.75 36.17 1472 41.72 +4.7Coeur CDE ... ... ...cc 9.87 6.71 3401 8.45 +12.7Cohen n COHN .80 7.3 ...dd 12.00 7.50 11.00 +37.2CohSClosed FOF 1.04 8.0 ...q 13.52 11.60 58 13.06 -1.9CohStGlbI INB 1.12 11.5 ...q 10.44 9.05 42 9.72 -1.6Cohen&Str CNS 1.32f 3.1 20 47.83 36.29 68 42.18 -10.8CohStInfra UTF 1.60 6.9 ...q 24.61 20.88 159 23.04 -4.0C&SLtDP&I LDP 1.87 7.4 ...q 27.25 24.85 53 25.19 -3.4C&SIncEgy MIE 1.32 13.0 ...q 11.40 8.86 60 10.17 -.8CohStQIR RQI .96 7.9 ...q 13.19 10.55 182 12.21 -3.5CohStRE RNP 1.48 7.5 ...q 21.98 17.91 107 19.61 -7.8CohStSelPf PSF 2.06 7.6 ...q 29.16 25.16 20 27.16 -3.8CohenStTR RFI .96 7.5 ...q 12.87 11.50 39 12.75 -.2Colfax CFX ... ... 24 43.29 28.80 610 31.28 -21.0ColgPalm CL 1.68 2.6 23 77.91 61.28 2613 65.73 -12.9ColonCap CLNS ... ... ... 14.74 5.28 1753 6.39 -44.0ColCap pfB CLNSpB 2.06 8.0 ... 25.76 22.26 5 25.65 +.9ColCap pfE CLNSpE 2.19 8.4 ... 27.45 23.86 10 26.18 -1.5ColCap pfG CLNSpG 1.88 7.7 ... 26.75 22.49 2 24.43 -2.9ColCap pfJ CLNSpJ ... ... ... 24.84 21.48 29 23.15 -5.7ColCap pfI CLNSpI 1.79 7.8 ... 25.94 21.81 139 22.99 -8.7ColCap pfH CLNSpH 1.78 7.6 ... 26.00 21.61 23 23.35 -6.6ColNthSC n CLNC ... ... ...dd 21.20 18.16 19.62 -4.5Col BdSt n GMTB ... ... ... Col Sust n ESGW ... ... ... 32.13 27.20 1 29.75 -1.4Col SusInt n ESGN ... ... ... 32.31 27.17 28.28 -7.5Col SusUS n ESGS ... ... ... 32.51 28.62 1 30.04 +1.5ColumTr ef n DIAL ... ... ... 20.09 19.78 19.80 -.7Col Bey BBRC .50e 2.8 ...q 20.47 16.95 2 17.66 -4.2ColEmxChi XCEM ... ... ...q 30.22 24.42 0 25.65 -7.3ColQualDv HILO .32e 2.2 ...q 17.10 13.72 1 14.50 -8.7Col EMCns ECON .10e .4 ...q 29.87 23.71 153 25.15 -10.6Col IndiaC INCO .03e .1 ...q 51.06 41.41 11 46.87 -5.5Col IndiaInf INXX .10e .8 ...q 16.79 12.10 6 12.78 -19.4Col IndSC SCIN .17e 1.0 ...q 25.98 16.26 5 17.65 -24.7ColumbPT CXP .80 3.4 14 23.33 19.55 503 23.20 +1.1ColSelTec STK .92a 4.2 ...q 24.58 20.09 62 22.02 -1.0Comcst29 CCZ 1.58e 2.9 ... 64.00 50.00 54.05 -14.0Comerica CMA 1.36f 1.5 18 102.66 64.04 1419 92.48 +6.5Comeric wt CMA/WS ... ... ... 65.50 34.89 65.50 +12.3ComfrtS FIX .32 .7 30 48.95 31.90 138 47.80 +9.5ComndSec MOC ... ... ...dd 3.55 1.50 47 1.55 -49.5CmclMtls CMC .48 2.2 45 26.72 17.05 599 22.24 +4.3sCmtyBkSy CBU 1.36 2.2 17 62.47 48.89 333 61.34 +14.1CmtyHlt CYH ... ... ...dd 9.89 2.81 2974 2.97 -30.3CmtyHcT n CHCT 1.60f 5.4 ...cc 30.64 22.41 77 29.62 +5.4CBD-Pao CBD .08e .4 ... 25.90 18.36 798 19.96 -15.3CompDivHd CODI 1.44 8.0 ...dd 18.35 14.60 110 17.90 +5.6ComDivH pf CODIpA 1.81 7.7 ... 25.75 20.01 36 23.36 -5.3CompssMn CMP 2.88 4.3 24 76.65 56.50 189 67.10 -7.1Compx CIX .20 1.5 13 16.50 11.95 3 13.30 ComstkM rs LODE ... ... ... 1.34 .21 832 .25 -36.7ComstkRs rs CRK ... ... ...dd 11.70 4.01 429 11.13 +31.6ConAgra CAG .85 2.3 18 39.43 32.16 7150 36.62 -2.8ConchoRes CXO ... ... 22 163.11 106.73 1219 145.39 -3.2ConcdMed CCM ... ... ...dd 4.29 2.46 0 4.07 +22.3CondHos rs CDOR .78e 7.4 17 11.19 8.13 1 10.50 +5.5Conduent n CNDT ... ... ... 21.06 14.95 2254 18.37 +13.7sConocoPhil COP 1.14f 1.6 57 71.71 42.27 5239 71.74 +30.7ConEd ED 2.86 3.7 16 89.70 71.12 2176 77.86 -8.3CnsTom CTO .24 .4 8 67.97 51.02 3 60.36 -4.9ConstellA STZ 2.96f 1.4 17 236.62 191.71 1070 217.98 -4.6ConstellB STZ/B 2.68f 1.2 22 234.00 191.29 0 218.81 -3.8Constellm CSTM ... ... ... 14.10 7.15 553 11.00 -1.3CnE pfB CMSpB 4.50 4.4 ... 105.95 101.10 0 103.12 -.8ContainStr TCS ... ... 18 8.93 3.53 95 8.59 +81.2sContango MCF ... ... ...dd 6.89 2.22 284 6.50 +38.0ContlBldg CBPX ... ... 21 32.75 21.00 278 31.50 +11.9tContMatls CUO ... ... ...dd 24.60 16.00 0 16.40 -13.7ContlRescs CLR ... ... ...cc 69.91 29.73 1213 63.98 +20.8Cnvrgys CVG .44f 1.7 17 26.72 21.13 1141 25.52 +8.6CooperCo COO .06 ... 93 260.26 216.47 376 245.29 +12.6CooperTire CTB .42 1.6 19 40.78 22.58 488 26.60 -24.8CooperStd CPS ... ... 15 142.08 95.33 105 135.94 +11.0CopaHold CPA 3.48f 3.5 11 141.34 91.75 480 98.40 -26.6Copel ELP .26e 4.5 ... 9.69 5.33 412 5.81 -23.9CoreLabs CLB 2.20 1.8 66 130.34 86.55 606 119.67 +9.2CoreMold CMT .05 ... ... 24.50 13.53 19 14.00 -35.5CorePtLd n CPLG ... ... ... 28.30 25.04 576 26.32 -5.6Corecivic CXW 1.72 7.2 14 29.23 18.61 931 23.98 +6.6CoreLogic CLGX ... ... 23 55.79 42.00 270 52.80 +14.3CorEn pfA CORRpA 1.84 7.3 ... 26.93 24.50 14 25.15 -2.3CorEnInf rs CORR 3.00 7.9 16q 39.42 31.50 34 37.88 -.8CoreSite COR 4.12f 3.6 42 120.85 89.76 171 113.95 Corindus n CVRS ... ... ...dd 2.05 .66 2019 1.13 +11.9CorMedix CRMD ... ... ...dd .78 .17 2583 .28 -45.2CrnstTotR CRF 3.35 23.8 ...q 16.72 13.62 324 14.09 -7.8CrnrstnStr CLM 3.40 24.0 ...q 16.59 13.10 599 14.19 -8.3Corning GLW .72 2.5 ...dd 35.10 26.11 5116 28.95 -9.5CpBT JCP JBN 1.75 14.6 ... 16.50 9.92 0 11.95 -4.9CorpCapT n CCT 1.61 9.7 ... 19.00 14.43 674 16.59 +3.8CorpOffP OFC 1.10 3.7 15 35.26 24.55 580 29.87 +2.3Cort1Aon27 KTN 2.05 6.6 ... 35.11 30.31 2 30.84 -5.8CortsJCP97 KTP 1.91 14.5 ... 18.00 11.06 11 13.21 -7.4CortsJCP JBR 1.75 14.6 ... 16.49 9.82 1 11.96 -4.3CortsPE KTH 2.00 5.9 ... 35.00 30.26 1 33.77 +4.4Cosan Ltd CZZ .26e 3.4 ... 11.89 6.33 1658 7.75 -20.1Costamre CMRE .40 5.0 ... 8.39 5.45 397 8.05 +39.5Costam pfB CMREpB 1.91 7.7 ... 27.43 22.95 4 24.75 -1.1Costmr pfC CMREpC 2.13 8.3 ... 26.24 23.61 3 25.65 +.8Costam pfD CMREpD 2.19 8.3 ... 26.89 24.44 11 26.35 +2.0Cotiviti n COTV ... ... ... 45.97 30.84 631 44.25 +37.4Cott Cp COT .24 1.4 ...cc 17.78 14.06 461 16.99 +2.0Coty COTY .50 3.5 ... 21.68 12.92 4277 14.44 -27.4Cntwd pfB CFCpB 1.75 6.8 ... 26.77 25.46 25.72 -2.6CousPrp CUZ .26 2.7 15 9.88 8.23 20788 9.68 +4.6sCovantaH CVA 1.00 5.8 ...dd 17.30 13.08 849 17.20 +1.8CovrAll n COVR ... ... ... Crane CR 1.40 1.7 28 102.65 71.23 219 81.82 -8.3CrwfdA CRD/A .28 3.3 60 9.95 6.78 14 8.42 -.9CrwfdB CRD/B .20 2.4 61 12.40 7.54 8 8.51 -11.5Credicp BAP 8.57e 3.7 ... 239.54 181.00 172 229.78 +10.8CS EnEur50 FIEU ... ... ...q 153.69 109.31 0 128.71 -6.2sCS FILgCG FLGE ... ... ...q 268.92 177.75 3 269.90 +18.3CS LgSh n CSLS ... ... ... 27.99 CrSuisInco CIK .26 8.5 ...q 3.50 3.11 91 3.12 -5.7tCS InvBr n DBRT ... ... ... 85.47 23.31 21 23.62 -52.9CS LgBrnt n UBRT ... ... ... 316.38 115.89 277.91 +55.8CS MthlMtg REML ... ... ... 33.31 22.00 27 28.48 -6.9CS MthlyP AMJL .99e ... ... CSVLgNG rs UGAZ ... ... ...q 146.00 49.72 62.90 -13.5CS CrdeOil OIIL ... ... ... 44.02 27.22 43.74 +24.3CS MAsHi MLTI 1.30e ... ... 29.48 27.00 28.30 +1.1CS SP mlp MLPO 1.12e 7.8 ... 16.20 13.92 14.33 +.4CredSuiss CS 1.22e 8.0 ... 19.98 14.37 1511 15.21 -14.8CrSuiHiY DHY .29 11.0 ...q 2.91 2.56 257 2.63 -7.4CrescPtE g CPG .12 1.5 43 9.25 6.40 1416 7.79 +2.2CrestEq rs CEQP 2.40 7.4 ...dd 35.65 22.15 149 32.30 +25.2InergyM wi NRGM/WI ... ... ... 22.72 CrossAmer CAPL 2.10m 12.1 39 29.80 15.50 169 17.31 -27.1CrosTim CRT 1.02e 7.1 14 15.72 12.99 11 14.38 -2.1CrwnCstle CCI 4.20 3.8 ...cc 114.97 93.14 3474 110.60 -.4CrwnCst pfA CCIpA 1.72 .2 ... 1160.00 1023.93 1 1078.84 -4.7CrownHold CCK ... ... 18 62.27 42.63 1787 46.62 -17.1Cryolife CRY .12 .4 70 30.45 16.80 95 29.35 +53.3CrystalRk CRVP ... ... ...dd 1.24 .69 .97 +16.3CubeSmart CUBE 1.20 3.7 30 33.18 22.83 1459 32.33 +11.8Cubic CUB .27 .4 ...dd 72.43 39.58 227 69.40 +17.7 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Wednesday, July 11, 2018

PAGE 57

CullenFr CFR 2.68f 2.4 20 121.66 81.09 369 111.19 +17.5CullnF pfA CFRpA 1.34 5.3 ... 25.62 24.11 2 25.21 +.3Culp Inc CULP .36 1.4 16 34.05 24.20 16 25.80 -23.0Cummins CMI 4.32 3.1 38 194.18 129.90 1720 137.19 -22.3CurEuro FXE ... ... ...q 120.65 110.10 111.89 -3.2CurAstla FXA .62 .8 ...q 81.36 74.35 75.68 -3.0CurBrit FXB ... ... ...q 139.24 124.41 129.54 -1.3CurrCda FXC .03e ... ...q 81.49 75.31 76.11 -3.0CurrChina FXCH ... ... ... 78.37 72.28 76.42 +2.0CurJpn FXY ... ... ...q 91.62 83.92 87.37 +2.6CurSwed FXS ... ... ...q 121.32 105.69 106.93 -8.0CurSwiss FXF ... ... ...q 102.27 93.42 95.00 -1.9CurShSinga FXSG ... ... ...q 75.87 71.76 73.59 +.4CurtisWrt CW .60 .5 25 143.38 91.64 215 121.60 -.2Cush Jn37 n PPLN ... ... ... 24.42 16.55 18.37 -7.9CushTRet rs SRV 1.08 9.1 ...q 13.05 10.00 15 11.89 -.4CushngRen SZC 1.64 9.0 ...q 21.30 15.35 36 18.28 -10.0CushRoy rs SRF .48 5.0 ...q 10.10 7.81 12 9.54 +1.9CustomBcp CUBI ... ... 10 33.85 24.75 83 29.42 +13.2CustBcp 18 CUBS 1.59 6.3 ... 26.44 25.08 1 25.14 -2.2CustBc p C CUBIpC .57p ... ... 27.32 26.05 1 26.52 -.1CustBc pfD CUBIpD ... ... ... 28.20 24.60 26.16 -1.9CustBc pfE CUBIpE ... ... ... 27.15 25.35 2 26.44 -.4CustoBc pf F CUBIpF ... ... ... 27.71 25.02 4 25.75 -1.8CynergT n CTEK ... ... ... 5.45 2.70 29 3.95 -2.5CypressEn CELP .84 11.2 13 8.50 5.50 18 7.47 +24.5D -DCP Mid DCP 3.12 7.7 57 42.79 29.95 331 40.72 +12.1DCT IndlTr DCT 1.44 2.2 32 67.47 52.06 427 66.83 +13.7DDR Corp rs DDR ... ... 9 35.90 12.50 1450 14.47 DDR pfJ DDRpJ 1.63 6.5 ... 25.55 21.38 23 24.81 -1.2DDR pfK DDRpK 1.56 6.5 ... 25.98 21.04 100 23.88 -7.0DDR Cp pfA DDRpA ... ... ... 27.09 22.40 67 25.29 -3.9DGSE DGSE ... ... ...dd 1.72 .70 33 .78 -16.8DHI Grp DHX ... ... 6 3.25 1.25 252 2.25 +18.4DHT Hldgs DHT .20e 4.1 38 4.99 3.27 1083 4.89 +36.2DNP Selct DNP .78 7.1 ...q 11.57 9.71 416 10.97 +1.6DR Horton DHI .50 1.2 16 53.32 34.95 3254 41.53 -18.7Drdgold DRD .03e 1.2 ... 4.11 2.23 63 2.47 -24.2DSW Inc DSW 1.00 3.7 28 27.86 15.14 820 26.92 +25.7DTE DTE 3.53 3.4 19 116.74 94.25 1256 104.00 -5.0DTEEn 62 DTQ 1.31 5.2 ... 25.61 23.59 2 25.01 -.3DTE En76 n DTJ 1.34 5.3 ... 26.04 23.99 13 25.27 -.8DTE En27 n DTW 1.31 5.3 ... 25.75 23.34 19 24.94 -3.0DTE F76 n DTY 1.50 5.6 ... 27.90 25.37 8 26.72 -.2DTE En un DTV ... ... ... 58.42 48.68 106 51.84 -3.9DTF TxF DTF .84 6.3 ...q 14.81 13.03 16 13.44 -4.4DXC Tch n DXC .76f .9 ... 93.28 66.71 3038 84.99 +3.5DanaInc DAN .24 1.1 17 35.27 19.47 1502 21.45 -33.0Danaher DHR .64 .6 25 104.82 78.97 1760 100.16 +7.9Danaos DAC ... ... 3 3.20 1.05 312 2.40 +65.5DaqoNEn DQ ... ... 4 72.50 19.93 654 38.13 -35.9Darden DRI 3.00f 2.7 23 111.43 76.27 1994 109.80 +14.4sDarlingIng DAR ... ... 26 20.36 15.50 579 20.08 +10.8DaVita Inc DVA ... ... 17 80.71 52.51 1066 70.60 -2.3Daxor DXR .15 2.3 ... 21.66 3.40 2 6.45 +41.0DeanFoods DF .36 3.3 14 16.21 8.14 857 10.80 -6.6DeckrsOut DECK ... ... ...cc 122.98 61.37 660 114.31 +42.4Deere DE 2.76f 1.9 29 175.26 112.87 1529 144.55 -7.6DE EnhGlb DEX .90 7.9 ...q 12.70 10.71 48 11.34 -6.5DelaCO VCF .72 5.0 ...q 16.50 14.00 5 14.45 -6.9sDelaDvInc DDF .62 5.1 ...q 12.26 10.18 79 12.20 +13.7DelaNatl VFL .72 5.8 ...q 13.94 12.25 9 12.50 -5.7DelaMN2 VMM .63 5.1 ...q 15.00 12.35 16 12.47 -7.4DelekLogis DKL 3.00f 11.0 13 35.54 26.50 32 27.20 -14.2Delek DK 1.00f 2.1 35 61.57 20.65 1876 48.66 +39.3sDellTch n DVMT ... ... ...dd 95.18 60.98 2872 94.37 +16.1DelphiTc n DLPH .68 1.5 26 60.39 42.94 650 44.68 -14.8DeltaAir DAL 1.22 2.4 11 60.50 44.59 7347 50.60 -9.6DeltaAprl DLA ... ... ...cc 22.50 16.90 12 18.43 -8.8Dltsh SPX n DMRL ... ... ... 59.02 49.16 2 55.41 +2.1Dlt SP400 n DMRM ... ... ... 56.45 48.78 1 55.84 +3.3Dlt SP600 n DMRS ... ... ... 59.36 47.73 1 59.16 +9.0DltshInt n DMRI ... ... ... 56.65 49.79 1 51.62 -2.6Deluxe DLX 1.20 1.8 13 78.87 65.17 208 66.15 -13.9sDenburyR DNR ... ... ...dd 5.22 .92 17090 5.31 +140.3DenisnM g DNN ... ... ...dd .64 .38 353 .51 -7.3Despg.cm n DESP ... ... ... 36.56 20.03 246 20.43 -25.7DeutGlHI n LBF ... ... ... 8.82 DeutschBk DB .83e ... ... 20.23 10.36 4405 11.43 -39.9DBDogs22 DOD ... ... ... 30.43 19.01 0 22.75 -10.9DBWMTR WMW ... ... ... 32.46 26.75 31.95 +6.5DB Cap pf DTK 1.90 7.6 ... 26.54 25.42 25.00 -2.7DeutBCT2 pf DXB 1.64 6.5 ... 26.51 24.12 84 25.35 -.4DeutBCT5 pf DKT 2.01 7.9 ... 27.18 25.05 126 25.48 -2.5DBCmdyS DDP ... ... ...q 57.02 38.00 46.38 +4.2DBCmdDL DYY ... ... ...q 4.09 2.08 5 2.83 -25.5DBCmdDS DEE ... ... ...q 55.00 55.00 55.00 -28.6DB AgriLg AGF ... ... ...q 13.46 8.96 10.00 -.6DB AgriSh ADZ ... ... ...q 39.50 21.13 37.00 +6.3DB AgriDL DAG ... ... ...q 3.81 2.22 12 2.30 -19.6DB AgDS AGA ... ... ...q 32.50 22.38 24.46 -9.1DBGoldSh DGZ ... ... ...q 14.65 13.01 3 14.35 +5.4DBGoldDL DGP ... ... ...q 29.42 21.65 9 22.72 -9.1DBGoldDS DZZ ... ... ...q 6.29 4.88 16 5.90 +10.1DBGlbHY23 FIEG ... ... ...q 184.00 117.10 0 164.99 -3.5Deut HiOp DHG .72 4.8 ...q 15.20 14.53 14.97 -.3Deut Multi KMM .51 5.8 ...q 8.99 8.59 429 8.78 -.8Deut Muni KTF .84 7.6 ...q 13.44 10.93 11.02 -7.4Deut StInc KST .66a 5.3 ...q 12.66 12.11 4 12.34 -.8Deut StMu KSM .84 7.7 ...q 12.80 10.67 10.88 -7.6DBXEmMkt DBEM .36e 1.5 ...q 26.32 21.87 5 23.29 -3.3DBXEafeEq DBEF .95e 3.0 ...q 33.05 29.64 369 31.88 +.3DBXBrazEq DBBR .13e 1.1 ...q 14.00 10.30 12.06 +.3DBXGerEq DBGR .35e 1.3 ...q 29.78 25.97 3 27.35 -3.9Deu HYBd n HYLB ... ... ... 51.56 48.68 322 49.26 -2.3Dbx Tr etf DESC ... ... ... 36.00 30.65 35.01 +3.0DeutBarI n IFIX ... ... ... 50.76 49.59 50.01 -.1DeuBrcIn n IGVT ... ... ... 50.12 48.32 0 49.22 +.8DbXR1KECo DEUS ... ... ...q 33.87 28.87 28 32.85 +2.4DeutEmCo DEMG ... ... ... 30.95 24.97 0 25.92 -10.1DBXJapnEq DBJP .91e 2.2 ...q 46.61 37.94 372 41.71 -5.4DbXDvxEU DEEF ... ... ...q 31.76 26.99 4 29.09 -3.1Deut 300Ch ASHX .74p ... ...q 24.14 18.00 541 18.67 -15.4DbxItalyHE DBIT .22p ... ...q 26.39 22.26 22.26 -4.5DeutSthE n DBSE ... ... ... Deut Austrl n DBAU ... ... ... DbxEafeSC DBES .26p ... ...q 31.05 27.90 30.25 +1.9DbxAllWHiD HDAW .27e ... ...q 27.42 24.49 3 25.34 -5.3DbxEafeHiD HDEF .43e 1.1 ...q 25.41 23.08 32 23.88 -3.4DbxNikk400 JPN ... ... ...q 31.67 25.97 6 28.34 -3.3Deut S&P n DBIF ... ... ... Deut InRE n DBRE ... ... ... DBX MSCI DBEZ 1.28e 4.0 ... 31.82 28.70 31.82 +4.8DeuMunInf RVNU .71 2.7 ...q 27.23 25.99 1 26.45 -2.6DBX EMBd EMIH .99e 4.1 ...q 25.69 23.85 24.18 -3.7DBX IGBd IGIH .77 3.3 ...q 24.99 20.99 4 23.69 -3.0DBXHYCpB HYIH 1.20 5.3 ...q 23.72 22.42 3 22.76 -1.1DBXChiSC ASHS ... ... ...q 37.50 27.18 10 28.12 -19.3DBXHrvChi CN .30e .9 ...q 42.41 31.24 3 34.86 -6.6DBXMexHd DBMX 4.12e 15.7 ...q 21.63 17.69 17.75 -10.1DBXSKorH DBKO .03p ... ...q 32.94 28.10 4 28.45 -9.4DBXAWxUS DBAW 1.33e 3.1 ...q 29.07 25.97 4 27.63 -.6DBXAsiaPH DBAP .74e 2.6 ...q 31.53 26.38 0 28.40 DBXEurHgd DBEU .65e 2.3 ...q 29.80 26.57 757 28.62 +.7DBXUKHdg DBUK .89e 4.0 ...q 22.49 19.98 0 22.04 +1.2DBXHvChiA ASHR ... ... ...q 34.89 25.13 1784 26.28 -15.3sDevonE DVN .32f .7 29 45.31 29.34 7516 45.61 +10.2ElevWat n WTRX ... ... ... 33.44 28.83 30.85 -2.5Diageo DEO 3.20e 2.2 ... 148.85 117.73 282 147.17 +.8DiamOffsh DO .50 2.4 34 21.92 10.09 1510 20.91 +12.5DiamRk DRH .50 4.0 17 12.99 9.87 1256 12.38 +9.7DianaShip DSX ... ... ...dd 5.16 3.07 226 4.82 +18.4sDianaS pfB DSXpB 2.22 8.6 ... 25.52 21.50 7 25.69 +3.5DianaSh20 DSXN 2.13 8.2 ... 26.18 22.76 3 25.81 +.5DicksSptg DKS .90 2.6 12 39.35 23.88 3909 34.70 +20.7Diebold DBD .40 3.1 15 23.70 11.43 1014 13.10 -19.9DigitalPwr DPW ... ... ...dd 5.95 .50 2.31 -28.0DigitalRlt DLR 4.04 3.5 55 127.23 96.56 916 115.83 +1.7DigitlR pfG DLRpG 1.47 5.8 ... 26.04 24.27 22 25.47 -.1DigtlR pfH DLRpH 1.84 7.1 ... 27.94 25.84 13 26.09 -2.2DigitRlt pfC DLRpC 1.09 4.1 ... 28.18 26.44 26.46 -4.1DigitRlt pfJ DLRpJ ... ... ... 25.30 22.13 203 24.58 -2.1DigitalR pfI DLRpI 1.59 6.0 ... 28.18 25.48 13 26.56 -3.5Dillards DDS .40 .5 10 98.75 49.91 230 87.82 +46.2sDillard38 DDT 1.88 7.0 ... 26.75 25.13 55 26.80 +3.6DineEquity DIN 2.52m 3.5 5 82.62 36.71 316 72.50 +42.9DiploPhm DPLO ... ... 79 28.74 14.39 527 26.77 +33.4Dir SilMBl n SHNY ... ... ... 12.28 6.92 4 7.40 -22.3DirBrCm n COM ... ... ... 26.10 23.23 27 25.05 +2.0DirChInt n CWEB ... ... ... 69.08 41.71 53 49.22 -3.6Dir CnSt n SPLZ ... ... ... Dirx Euro n EUXL ... ... ... 33.40 20.59 1 23.55 -10.3DirxAero n DFEN ... ... ... 58.00 28.23 60 48.11 +8.1DrxTrnBl n TPOR ... ... ... 43.11 23.47 9 32.34 -6.3DxEmMkt n EMBU ... ... ... 26.61 19.37 19.42 -24.8Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 34.73 19.59 7 25.68 -6.8DirxInds n DUSL ... ... ... 44.53 25.95 20 31.78 -13.5DirxMex n MEXX ... ... ... 33.36 13.05 17 20.99 +1.9DrxRBkBr rs WDRW ... ... ...q 56.13 19.69 1 22.72 -25.8DxRsaBr rs RUSS ... ... ...q 37.51 14.43 75 16.26 -29.3DxSOXBr rs SOXS ... ... ...q 30.58 8.83 2062 9.98 -39.5DxGBull rs NUGT ... ... ...q 44.03 21.25 3858 25.48 -19.6DrGMBll rs JNUG .09e .6 ...q 25.76 11.34 6089 14.51 -18.3DirSPX Br SPDN ... ... ... 34.03 28.53 6 28.95 -5.4DxGlMBr rs JDST ... ... ...q 79.16 40.90 672 47.36 -7.7DirSPBear s SPXS ... ... ...q 41.75 24.22 3350 24.39 -18.6Dir7-10TBr TYNS ... ... ...q 29.52 27.74 28.83 +2.1DrxDlySpxB LLSP .10p ... ...q 40.38 31.85 1 38.03 +5.6DxChiABear CHAD ... ... ...q 37.17 27.67 11 35.39 +13.6tDrxNGBear rs GASX ... ... ...q 47.19 15.66 50 15.63 -33.4tDxSPOGBr rs DRIP ... ... ...q 28.73 5.28 7166 5.32 -55.1DrxRBkBull DPST ... ... ...q 95.94 43.51 41 80.84 +11.2DirDGlBr rs DUST ... ... ...q 35.88 19.01 2958 23.29 -1.7DxSPXBll s SPUU ... ... ...q 57.21 40.77 3 53.43 +7.8DxEuFnBl EUFL ... ... ... 65.95 34.09 0 36.76 -22.6DirGlMin n MELT ... ... ... 27.83 23.20 24.48 DirSCBll s SMLL .27e .4 ...q 61.72 39.39 1 60.70 +18.5Drx EurF n EUFS ... ... ... DxHiYldBr HYDD ... ... ... 20.15 10.08 0 18.99 +1.1DrNsd100 rs QQQE ... ... ...q 47.40 39.20 22 46.72 +8.2DrxDlySCB LLSC .10p ... ...q 41.84 31.20 0 41.39 +16.5Dir TcBr n TECZ ... ... ... Dir FnBr n FAZZ ... ... ... DrxiBillion IBLN .21e .6 ...q 35.52 29.10 32.96 +2.2Drx Eng n ERYY ... ... ... DrX EuEq n EURZ ... ... ... 25.65 24.03 24.18 -.2DxRusBll s RUSL ... ... ...q 73.38 33.90 185 49.16 -2.6DiEurBll3x EURL .14e .4 ...q 47.12 30.57 14 35.01 -8.1DrxEMBll rs EDC ... ... ...q 168.70 83.80 138 95.34 -24.2Dir MLPHi ZMLP 1.60m 10.7 ...q 17.94 13.61 15 14.98 -6.3DxLatBll s LBJ ... ... ...q 49.13 17.74 10 22.56 -30.2DirTotBBr SAGG ... ... ...q 32.31 30.87 31.79 +2.2DxBrzBull s BRZU ... ... ...q 65.25 15.82 1527 20.62 -48.8DxBiotBll rs LABU ... ... ...q 116.54 55.10 649 107.88 +38.6DxIndiBll rs INDL ... ... ...q 120.64 67.97 24 78.38 -23.2DxNGBll rs GASL ... ... ...q 31.99 14.60 81 26.55 +4.6DrDevMBr DPK ... ... ...q 16.20 10.08 4 12.36 +.3sDxSPOGBl s GUSH ... ... ...q 47.00 15.04 1509 44.66 +47.1 DxREBear DRV ... ... ...q 15.62 9.07 16 9.26 -11.6Dir HltBr n SICK ... ... ... Dir20yrTBr TYBS ... ... ...q 21.58 19.69 20.38 +2.3DrxFtseEm LLEM .47p ... ...q 23.59 DrxJpBull JPNL ... ... ...q 96.48 53.51 3 65.88 -14.6DxEnBear rs ERY ... ... ...q 77.60 34.86 54.00 DxEMBear EDZ ... ... ...q 14.55 6.67 8.27 -8.7DxEMBear rs EDZ/WI ... ... ...q 72.75 33.35 -100.0DirPhr Bear PILS 1.50p ... ... 43.52 DrxPhMd n PILL ... ... ... 42.90 25.23 27.35 +.5Dir CySc n HAKK ... ... ... DrxSKBull KORU ... ... ...q 72.86 36.63 8 39.32 -36.9tDxSCBear rs TZA ... ... ...q 18.57 8.36 6489 8.50 -30.7DxFnBr rs FAZ ... ... ...q 17.36 9.71 1285 10.37 -11.3Dx HmSu n CLAW ... ... ... DrxHmbBull NAIL ... ... ...q 110.62 41.70 22 59.57 -35.5Dx30TBear TMV ... ... ...q 22.45 17.07 496 18.85 +6.9DxFnBull s FAS ... ... ...q 82.80 47.17 1377 67.08 -1.9DxBiotBea rs LABD ... ... ...q 75.00 27.10 37.40 DrxTcBr rs TECS ... ... ...q 56.76 23.64 31.35 DrxACInsi KNOW .48e 1.1 ...q 43.81 38.11 5 42.15 +1.6DxMCBr rs MIDZ ... ... ...q 19.74 10.71 2 10.78 -19.9DxChiBr rs YANG ... ... ...q 109.00 36.30 51.00 Drx300Chin CHAU ... ... ...q 37.53 19.13 106 20.91 -29.6DxHcrBll s CURE ... ... ...q 63.45 38.85 62 51.20 +9.9DxTcBull s TECL ... ... ...q 150.96 72.50 130 146.89 +31.0DxRetlBll s RETL ... ... ...q 48.79 21.33 197 44.72 +24.1DxSOXBll s SOXL .12e .1 ...q 209.00 84.86 765 160.22 +16.2Dir30TrBul s TMF ... ... ...q 23.46 16.93 167 19.61 -11.3Dir10TrBear TYO ... ... ...q 16.00 13.12 2 14.96 +6.4Dx10yTBull TYD ... ... ...q 47.36 38.20 1 40.50 -7.7DxMCBull s MIDU ... ... ...q 53.91 33.43 13 52.57 +13.2DrxREBull s DRN ... ... ...q 24.73 14.68 29 22.62 -1.0DirxChiBull YINN .38e 1.5 ...q 53.89 21.25 1017 25.50 -25.0DirxDMBull DZK ... ... ...q 100.54 65.11 1 75.44 -8.5DrxSCBull s TNA .41e .5 ...q 92.67 48.17 3133 90.35 +28.6DrxSPBull s SPXL ... ... ...q 54.49 33.67 2866 48.14 +8.6DirxEnBull ERX ... ... ...q 44.29 21.37 2236 40.12 +14.9Discover DFS 1.40 2.0 13 81.93 57.50 2203 71.58 -6.9Disney DIS 1.68 1.6 15 113.18 96.20 4215 106.03 -1.4Div&Inco DNI 1.63 13.1 ...q 14.25 11.61 36 12.47 -7.1DrReddy RDY .29e .9 ... 42.97 28.13 279 33.43 -11.0DocuSec rs DSS ... ... ...dd 3.16 .56 66 1.35 -25.0DolbyLab DLB .64 1.0 65 74.29 48.00 161 62.69 +1.1DollarGen DG 1.16f 1.2 17 105.82 68.69 1591 100.01 +7.5DomMidst DM 1.34f 9.9 10 34.85 12.55 743 13.55 -55.5DomEngy D 3.34 4.8 14 85.30 61.53 3586 69.08 -14.8DomRes un DCUD ... ... ... 53.58 42.50 62 46.85 -9.3DomRs76 n DRUA ... ... ... 25.94 23.04 49 25.01 -2.2Dominos DPZ 2.20f .8 46 293.81 166.74 649 272.39 +44.2Domtar g UFS 1.74 3.6 18 52.58 36.55 567 48.24 -2.6Donaldson DCI .76f 1.7 24 52.20 42.59 261 46.00 -6.0DonlleyRR rs RRD .56 9.9 6 12.92 5.49 1629 5.65 -39.2DonnlyFn n DFIN ... ... ... 23.73 15.22 273 18.37 -5.7DorianLPG LPG ... ... ...dd 8.79 6.20 256 7.96 -3.2DoubIncSol DSL 1.80a 8.8 ...q 21.56 19.56 244 20.35 +.8DblLOppCr DBL 2.00a 9.6 ...q 25.43 20.48 100 20.89 -5.9DougDyn PLOW 1.06f 2.2 35 49.50 30.23 37 49.05 +29.8DEmmett DEI 1.00 2.5 26 41.59 34.72 722 40.40 -1.6Dover DOV 1.88 2.5 19 109.06 71.71 819 74.66 -26.1DoverDG DDE ... ... ...dd 2.40 .92 70 1.92 +88.2DoverMot DVD .08f 4.0 9 2.35 1.80 10 2.00 +2.6DowDuPnt DWDP 1.52 2.2 22 77.08 61.27 8047 67.81 -4.8Dry Gl24 n DCF .22f 2.4 ... 10.05 9.08 56 9.15 -2.7DryHYSt DHF .35 11.1 ...q 3.57 3.09 342 3.14 -6.0DrMuBdInf DMB .75 6.0 ...q 13.54 12.10 67 12.53 -3.6DryfMu DMF .54 6.7 ...q 10.00 7.93 16 8.07 -9.2DryStrt LEO .52 6.8 ...q 9.18 7.53 140 7.63 -11.7DrySM DSM .50 6.6 ...q 8.85 7.42 114 7.54 -11.8Dril-Quip DRQ ... ... ...dd 56.55 35.85 366 54.40 +14.0DriveShack DS .48 6.3 20 8.06 2.41 1334 7.68 +38.9DriveS pfB DSpB 2.44 9.6 ... 26.49 24.72 2 25.40 -1.2DriveS pfC DSpC 2.01 7.9 ... 26.08 23.36 25.47 +1.4DriveS pfD DSpD 2.09 8.3 ... 25.84 24.25 6 25.03 -1.7DuPnt pfA DDpA 3.50 4.1 ... 96.65 82.01 0 85.75 -7.2DuPnt pfB DDpB 4.50 4.4 ... 110.00 100.00 3 103.00 -4.9Ducomun DCO ... ... 20 35.89 25.06 21 34.87 +22.6Df&PGblUt DPG 1.40 9.5 ...q 17.17 13.50 129 14.74 -5.0DufPUC DUC .60 7.0 ...q 9.33 8.40 26 8.61 -2.7DukeEngy DUK 3.71f 4.7 17 91.78 71.96 3759 79.52 -5.5DukeEn 73 DUKH 1.28 4.9 ... 26.52 23.71 34 26.22 +3.4DukeRlty DRE .80 2.8 23 30.14 24.30 2162 28.93 +6.3DunBrad DNB 2.09 1.6 19 134.25 105.42 214 128.38 +8.4Dycom DY ... ... 23 123.99 73.95 334 99.26 -10.9Dynagas DLNG 1.00 11.6 ... 15.52 7.51 202 8.61 -20.7Dynags pfA DLNGpA 2.25 8.7 ... 26.98 25.09 18 25.82 -.8Dynegy 7 DYNC 1.75 2.3 ... 85.58 56.36 77.13 -2.6DynexCap DX .72 11.3 15 7.41 6.02 225 6.40 -8.7Dynex pfA DXpA 2.13 8.3 ... 26.00 25.04 1 25.51 Dynex pfB DXpB 1.91 7.8 ... 25.16 23.25 13 24.59 -.7E -ETracBDC BDCS 1.84e 9.0 ...q 23.36 18.72 11 20.53 -1.1ETrMLPSht MLPS ... ... ...q 15.50 11.06 12.22 -1.2ETrAlerNG MLPG 1.86e 8.0 ...q 26.25 19.00 0 23.30 -3.2E-TrAlerInf MLPI 1.88e 8.2 ...q 26.91 20.31 218 23.04 -4.8ETBbgCmd DJCI ... ... ...q 17.00 14.60 0 15.35 -4.2ETrAlerian AMU 1.45e 8.7 ...q 19.18 14.59 39 16.63 -4.0E-TrFood FUD ... ... ...q 19.82 16.57 17.11 -4.9E-TrcEngy UBN ... ... ...q 10.00 6.27 8.96 +15.1E-TrcIMet UBM ... ... ...q 22.54 13.55 17.54 +2.8E-TracAg UAG ... ... ...q 21.45 16.11 16.69 -6.2ETr2xBDC BDCL 3.52e 22.1 ...q 19.90 13.13 58 15.94 -3.1E-TrcCmci UCI ... ... ...q 16.37 12.85 10 15.31 -.5E-TrcSilv USV ... ... ...q 22.76 19.91 22.17 +1.9E-TrcGld UBG ... ... ...q 35.00 31.00 1 31.52 -4.5E-TrLvstk UBC ... ... ...q 21.19 16.05 18.15 -8.3ECA MTrI ECT .33e 16.3 5 2.55 1.45 38 2.00 -7.0EG Comp AGEM ... ... ...q 22.55 EGBasMat LGEM ... ... ...q 10.05 EG CnsGds GGEM ... ... ...q 23.42 EG CnsSvc VGEM ... ... ...q 22.28 EG Fincl FGEM ... ... ...q 20.32 EG HltCre HGEM ... ... ...q 23.77 EG Tech QGEM ... ... ...q 21.71 EG MetMn EMT ... ... ...q 9.98 EG Energy OGEM ... ... ...q 22.23 EG Utils UGEM ... ... ...q 15.87 EG Telecm TGEM ... ... ...q 19.72 ELF Inc n ELF ... ... ... 27.27 15.19 562 16.61 -25.5EMCOR EME .32 .4 24 85.08 62.15 203 78.27 -4.3EMX Roy g EMX ... ... ... 1.34 .67 80 1.09 +31.2ENI E 1.29e 3.3 ...dd 40.15 29.47 233 38.86 +17.1EOG Rescs EOG .74f .6 ...dd 128.03 81.99 1996 126.97 +17.7EP Energy EPE ... ... ...dd 3.80 1.27 1546 3.20 +35.6sEPAM Sys EPAM ... ... 74 131.75 77.96 618 129.35 +20.4EPR Prop EPR 3.84 5.8 17 74.15 51.87 554 65.66 +.3EPR pfC EPRpC 1.44 5.3 ... 29.49 23.38 0 27.26 +1.3EPR pfE EPRpE 2.25 6.4 ... 37.19 33.48 1 35.05 -4.9EPR Pr pfG EPRpG 1.44 6.2 ... 25.23 21.60 8 23.24 -7.2EQT Corp EQT .12 .2 ...dd 67.84 43.70 1997 56.40 -.9EQT GP n EQGP 1.03e 4.2 12 30.74 21.05 82 24.38 -9.4EQT Mid EQM 4.26f 8.1 10 78.75 49.95 320 52.84 -27.7ETF SITRis RISE ... ... ...q 25.18 22.59 4 24.66 +3.8ETF JrSil SILJ ... ... ...q 13.81 9.79 32 11.13 -1.9ETF Cyber HACK ... ... ...q 39.67 28.38 227 37.98 +20.0ETF BigD BIGD ... ... ...q 28.47 26.92 27.78 ETF MobP IPAY ... ... ...q 40.29 30.01 61 39.99 +14.6ETF M AlH MJ ... ... ... 39.72 26.02 133 29.49 +.8ETF M Vid GAMR ... ... ... 55.00 40.55 35 49.98 +4.3ETF Drone IFLY ... ... ... 38.00 33.54 6 35.67 -4.6sETF AIPw n AIEQ ... ... ... 28.94 24.03 90 28.89 +11.6ETF MgT ef WSKY ... ... ... 35.50 31.34 32.31 -5.5Pure Fintch FINQ ... ... ... 29.14 28.04 28.95 BlStIsrTc n ITEQ ... ... ... 35.77 30.11 5 35.34 +11.7ETF Clim ETHO ... ... ...q 37.25 30.23 1 36.31 +6.8ETFAlpAlt ALFA ... ... ...q 49.46 39.79 3 48.88 +14.2ChngFnDvr CHGX ... ... ... 20.37 18.02 1 19.61 +4.7ETF EmM n EEMD ... ... ... 28.41 23.30 0 23.86 -8.8ETF spx H n SPDV ... ... ... 28.19 25.00 2 27.05 +3.4ETF AptF n FTVA ... ... ... 30.36 24.74 3 28.76 +6.0ETF GOP n MAGA ... ... ... 29.82 24.92 1 27.95 +.1sNtDUSEq ef MXDU ... ... ... 28.54 25.93 2 28.80 +1.5NtRkBsInt ef RBIN ... ... ... 27.45 25.45 25.45 -7.3RsBsUSE ef RBUS ... ... ... 27.19 24.83 26.95 -.9ETF RvCp n RVRS ... ... ... 16.76 14.84 8 16.50 +3.8ETF BrVl n BVAL ... ... ... 16.70 14.46 71 15.72 -1.0ETFDeepV DVP .66e 1.9 ...q 37.26 27.75 5 35.62 +8.6GlGoGld n GOAU ... ... ... 14.13 11.39 2 12.93 -.6ETF OCIO n OCIO ... ... ... 27.81 25.44 26.68 -.3ETF Seren ICAN ... ... ... 28.96 25.36 1 28.70 +5.8PremisCap TCTL ... ... ... 31.57 27.77 1 30.41 +1.5AmCusSat ACSI ... ... ... 30.55 AptBehMo BEMO ... ... ... 36.09 27.34 6 34.81 +14.8EtfAlphacln ALFI ... ... ...q 26.95 23.31 25.14 +.7EtfUSGblJ JETS ... ... ...q 34.75 27.69 17 29.67 -8.9ETF Master HIPS 1.29 7.7 ...q 18.64 17.22 16.80 -5.3EtfDiaHVal DHVW .99e 3.0 ...q 33.86 30.05 2 33.12 -.8EtfInfcMLP AMZA 2.08 28.3 ...q 9.83 6.55 1116 7.36 -14.5ETF BioPr n BBP ... ... ... 46.62 37.33 2 45.76 +12.8ETF ClinT n BBC ... ... ... 36.25 25.88 8 34.52 +21.4InfrCpPfd PFFR ... ... ... 26.27 23.61 1 24.92 -.5EtfNwfMSec NFLT 1.13e 4.7 ...q 25.95 23.87 19 24.29 -3.7EtfReavUt UTES ... ... ...q 34.83 30.92 30.97 -4.9Etf VirtEM EMEM ... ... ... 28.57 22.20 0 23.07 -11.9Virt GlFc ef VGFO ... ... ... 27.82 25.00 27.82 +5.8ETF Virt n CUMB ... ... ... 26.08 24.38 2 24.86 -2.4ETF PrMtl GLTR ... ... ...q 68.06 59.21 21 61.46 -5.5ETFS Com BCI ... ... ... 25.95 18.58 29 23.97 -2.1ETFS Comd BCD ... ... ... 28.39 24.07 1 25.81 +.2ETFS EnCm BEF ... ... ... 29.22 22.55 3 28.83 +13.6ETFSGold SGOL ... ... ...q 132.10 117.20 34 121.31 -3.8ETF Pall PALL ... ... ...q 107.47 79.38 12 89.56 -11.8ETF Plat PPLT ... ... ...q 97.94 76.85 866 80.48 -9.0EagleCGr GRF .50e 2.2 ...q 8.59 7.11 17 8.09 +1.9EagleGrInc EGIF 1.31 8.3 ...q 17.26 14.83 6 15.69 -5.4EagleMat EXP .40 .4 26 122.49 86.51 228 107.68 -5.0EaglePtCr ECC .80 4.3 ... 21.60 17.28 182 18.59 -1.2EagleP pfA ECCA 1.94 7.7 ... 26.36 24.96 22 25.36 -1.8EaglePt 20 ECCZ 1.75 7.0 ... 25.91 24.70 25.17 +.1EaglPt pfB ECCB 1.94 7.3 ... 26.60 25.50 4 26.40 +.4EagleP27 n ECCY ... ... ... 26.75 24.80 25.57 +.7Earthstone ESTE ... ... ...dd 12.16 7.80 271 10.78 +1.4EastGvP n DEA 1.04 5.2 30 22.32 19.03 592 19.98 -6.4EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.56 2.7 34 98.17 77.74 229 96.32 +9.0EastChem EMN 2.24 2.2 14 112.45 81.91 1006 101.86 +10.0EastCh wt EMN/WS ... ... ... .55 EKodak wt KODK/WS ... ... ... 2.79 .01 1.15 +22900.0EKodk wtA KODK/WS/A ... ... ... 3.15 .00 .91 +8960.0EKodak KODK ... ... ...dd 13.28 2.95 404 3.90 +25.8Eaton ETN 2.64f 3.4 18 89.85 69.82 2027 78.31 -.9EatVn 22 n EFL ... ... ... 10.09 9.08 32 9.46 +2.4EatV HiIn21 EHT .60 6.2 ... 10.52 9.34 23 9.72 -2.8EV CAMu EVM .68 6.6 ...q 12.89 10.15 34 10.30 -10.5EVCAMu2 EIA .62 5.8 ...q 13.00 10.55 13 10.74 -6.6EVCAMu CEV .71 6.1 ...q 13.01 11.23 6 11.53 -5.2EatnVan EV 1.24f 2.3 20 60.95 45.06 506 53.99 -4.3EV EnEq EOI 1.04 6.7 ...q 16.46 12.94 87 15.56 +7.2EV EEq2 EOS 1.05 6.0 ...q 17.72 14.41 116 17.36 +14.1EV FltRt EFT .91 6.2 ...q 15.33 14.03 79 14.60 +1.9 EVFltRtIP EFF 1.13 6.8 ...q 17.13 15.93 16 16.60 +1.8EV LtdDur EVV 1.22 9.7 ...q 14.29 12.47 239 12.57 -7.9EV MAMu MAB .65 5.0 ...q 16.00 12.35 1 12.93 -2.2EVMAMu MMV .69 5.5 ...q 14.04 12.26 1 12.39 -5.5EV MIMu MIW .71 5.4 ...q 14.39 12.52 1 13.21 -1.9EVMIMu EMI .71 5.5 ...q 14.01 12.04 4 12.95 +.9EVMuniBd EIM .77 6.5 ...q 12.98 11.60 86 11.81 -5.6EVMuni2 EIV .70 5.8 ...q 12.95 11.47 36 11.92 -3.2EVMunTT ETX .85 4.3 ...q 21.20 18.81 8 19.88 -4.1EV MuIT EVN .85 7.1 ...q 13.13 11.39 72 11.95 -3.6EV NMuOp EOT 1.03 5.1 ...q 23.54 19.90 30 20.35 -9.7EV NJMu EMJ .75 6.4 ...q 13.52 11.51 9 11.64 -6.4EVNJMu EVJ .73 6.5 ...q 12.95 10.99 11 11.23 -4.3EVNYMu2 NYH .69 6.4 ...q 13.64 10.48 2 10.74 -7.1EV NYMu ENX .72 6.4 ...q 13.34 11.01 46 11.19 -9.2EVNYMu EVY .74 6.1 ...q 13.56 11.84 4 12.16 -4.4EV OHMu EIO .70 6.1 ...q 14.70 11.35 1 11.55 -9.1EVOHMu EVO .73 5.9 ...q 13.96 12.10 3 12.44 -4.5EV PAMu EIP .77 6.4 ...q 14.70 11.62 0 12.16 -2.3EVPAMu EVP .73 6.4 ...q 12.66 11.20 19 11.41 -6.4EVRiskMgd ETJ 1.12 11.6 ...q 9.92 8.74 128 9.58 -.5EV SrFlt EFR .95 6.6 ...q 15.06 14.01 113 14.30 -1.0EV SrInc EVF .42 6.6 ...q 6.87 6.31 149 6.38 -2.1EVShDur EVG 1.08 8.3 ...q 14.64 12.91 17 13.00 -9.4EVTxABdO EXD 1.16 12.8 ...q 11.98 8.96 34 9.04 -11.8EV TxAd EVT 1.74 7.5 ...q 24.43 21.01 122 23.27 EV TxAG ETG 1.23 7.1 ...q 18.45 16.06 160 17.42 +.5EV TxAOp ETO 2.16 8.7 ...q 26.83 22.60 35 24.82 -2.3EV TxDiver ETY 1.01 8.1 ...q 12.62 10.17 299 12.44 +2.1EVTxMGlo EXG .98 10.3 ...q 9.84 8.02 453 9.52 +1.5EVTxBWIn ETB 1.30 8.0 ...q 17.27 15.28 35 16.23 -3.0EVTxGBW ETW 1.17 9.8 ...q 12.74 11.15 237 11.89 -.3EVTxBWOp ETV 1.33 8.5 ...q 15.67 14.19 163 15.61 +1.6EclipseRs ECR ... ... 27 3.07 1.23 1877 1.89 -21.3Ecolab ECL 1.64 1.1 30 150.46 125.74 519 142.91 +6.5Ecopetrol EC .16e .8 ... 23.34 8.77 633 21.04 +43.8Edenor EDN ... ... ... 63.29 27.92 98 35.00 -29.6Edgewell EPC ... ... 13 76.76 39.50 790 50.46 -15.0EdisonInt EIX 2.42 3.7 15 83.38 57.63 2332 64.99 +2.8EducRltTr EDR 1.56 3.7 33 43.30 30.07 944 41.92 +20.0EdwLfSci s EW ... ... 49 155.22 100.20 620 147.05 +30.5eHiCarSvc EHIC ... ... ... 14.65 8.89 83 13.10 +13.28x8 Inc EGHT ... ... ...dd 23.05 12.00 372 20.80 +47.5ElPasoEl EE 1.44f 2.4 25 61.15 48.05 190 59.75 +7.9ElPasE pf EPpC 2.38 5.0 ... 51.33 45.00 0 47.14 -3.3EldorGld g EGO .02e ... 11 2.60 .80 1900 1.05 -26.6Electrmed ELMD ... ... 21 7.96 4.60 3 5.43 -10.5sElevCr n ELVT ... ... ... 11.10 5.90 754 10.92 +45.0EliLilly LLY 2.25 2.6 83 89.09 73.69 2226 88.05 +4.3Elk HiQPfd EPRF ... ... ... 24.85 22.14 23.04 -3.0Elkh LoVl n LVHB ... ... ... 34.44 29.71 31.33 -3.2ElkFdCm ef RCOM ... ... ... 30.34 24.72 28.34 +.9EllieMae ELLI ... ... 74 116.90 79.71 422 105.17 +17.6EllingtnF EFC 1.76 11.2 11 16.43 14.12 33 15.74 +8.5EllingtRM EARN 1.48 13.4 14 14.97 10.23 63 11.05 -8.2Ellomay ELLO ... ... ... 11.09 7.50 8.60 -4.4EllswthFd ECF .80e 8.4 ...q 9.88 8.81 18 9.56 +1.6Ellswt pfA ECFpA 1.31 5.3 ... 26.20 23.39 3 24.70 -1.7eMagin EMAN ... ... ...dd 2.65 1.23 33 1.70 +3.0EAndinA AKO/A .68e 3.2 ... 28.25 19.23 0 21.19 -20.1EAndinB AKO/B .74e 3.0 ... 31.80 22.24 16 24.50 -16.3Embraer ERJ .13e .6 ... 28.55 18.36 1860 23.71 -.9EmerExp n EEX .29f 1.4 ... 24.56 18.19 204 20.50 +.8EmergeES EMES 2.68m ... ...dd 10.45 5.65 265 7.42 +3.2EmergBio EBS ... ... 31 55.94 32.48 243 53.72 +15.6EmrgBio wi EBS.WI ... ... ... EmersonEl EMR 1.94 2.7 27 74.45 57.47 2668 70.99 +1.9EmerR hs MSN ... ... ...dd 1.89 1.07 9 1.47 +.7EmpOPES ESBA .34 2.0 ... 21.25 15.17 3 17.29 -16.4EmpOP60 OGCP .34 2.0 ... 20.90 15.28 5 17.15 -15.8EmpOP250 FISK .34 2.0 ... 20.95 15.88 0 17.31 -15.1EmpStRTr ESRT .34 2.0 44 21.24 15.94 697 17.26 -15.9EmployH EIG .80 1.9 14 50.45 38.35 112 41.30 -7.0EElChile EOCC 1.07e 5.2 ... 29.41 19.32 33 20.52 -23.7EnLinkLP ENLK 1.56 10.2 ... 18.58 12.75 576 15.33 -.3EnableMid ENBL 1.27 7.4 19 18.13 12.89 252 17.12 +20.4EnbrdgEM EEQ 1.40t ... ...dd 16.23 8.38 173 10.34 -22.8EnbrdgEPt EEP 1.40 12.9 13 16.63 8.89 1488 10.89 -21.1Enbridge ENB 2.68 ... ... 42.31 29.00 2738 35.79 -8.5EnCana g ECA .06 .5 22 14.31 8.31 11519 13.19 -1.1EncompHlth EHC 1.00 1.4 26 69.76 42.21 530 69.24 +40.1HlthSth wt HLS/WS ... ... ... .57 EndvSilv g EXK ... ... 52 3.35 1.94 1510 3.13 +31.0EnduroRT NDRO 1.45e 38.7 10 4.41 2.31 50 3.75 +19.0EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... sEnergen EGN .08 .1 28 76.65 47.23 1038 77.55 +34.7Energizer n ENR 1.16 1.8 22 64.93 40.64 570 63.00 +31.3Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 2.65 1.30 888 2.35 +31.3EgyTrEq s ETE 1.22 6.9 21 19.34 12.80 1871 17.64 +2.2EngyTrfPt ETP 2.26 11.9 18 21.68 15.06 3369 19.05 +6.3EnerJexR ENRJ ... ... ...dd .85 .11 .21 -6.8Enerpls g ERF .12e .9 17 13.49 7.61 1140 13.40 +36.9EnersisAm ENIA .21e 2.4 ... 12.11 8.45 1296 8.72 -21.9EnersAm wi ENIA/WI ... ... ... 8.16 EnerChile ENIC .22e 4.2 ... 6.57 4.75 807 5.20 -8.5EnerSys ENS .70 .9 28 82.25 61.33 130 77.26 +11.0Engility EGL ... ... ...cc 35.63 21.19 50 31.92 +12.5EnLinkLLC ENLC 1.05f 6.7 14 20.00 13.80 654 15.75 -10.5Ennis Inc EBF .90f 4.5 15 21.80 17.65 76 20.20 -2.7EnovaIntl ENVA ... ... 21 38.15 11.15 302 37.15 +144.4EnPro NPO .96f 1.3 41 94.79 66.01 78 73.02 -21.9sENSCO ESV .04 .5 ...dd 7.60 4.10 22468 7.89 +33.5Enservco ENSV ... ... ... 1.50 .30 105 1.14 +77.0EnSync ESNC ... ... ... .65 .32 35 .35 -11.8Entercom ETM .36 4.4 10 12.43 6.30 2570 8.10 -25.0EntArk66 n EAI 1.22 4.9 ... 25.29 23.08 9 24.70 -1.7EntArk 63 EAE 1.19 5.0 ... 25.60 22.51 7 23.94 -4.0EntArk 52 EAB 1.23 5.0 ... 25.45 23.26 4 24.62 -2.4Entergy ETR 3.56 4.4 35 87.85 71.95 1222 80.93 -.6EntLA 66 ELC 1.22 5.0 ... 25.17 23.08 13 24.61 -.8EntgyLA52 ELJ 1.31 5.2 ... 25.75 23.76 3 25.15 +.2EntLA 63 ELU 1.18 4.9 ... 25.72 22.61 1 24.07 -3.0EntMS FtM EMP ... ... ... 25.49 23.18 15 24.61 -2.1EntgyNO n ENO ... ... ... 26.99 24.25 6 25.87 +1.0EntgyNO 52 ENJ 1.25 5.1 ... 25.90 23.17 7 24.63 -1.4EntgyTx64 EZT 1.41 5.3 ... 27.67 25.02 2 26.65 +.5EntProdPt EPD 1.72f 6.1 21 29.65 23.10 2733 28.12 +6.1Entravisn EVC .20 4.0 50 7.90 3.90 298 4.95 -30.8EntrResc EGI ... ... ... .69 .34 110 .46 -23.7Envestnet ENV ... ... 47 60.28 37.75 365 57.95 +16.2EnviroStr EVI .20e ... 80 43.25 21.30 13 39.20 -2.0EnvisnHl n EVHC ... ... ...dd 63.31 23.79 2866 44.60 +29.1Enviva n EVA 2.50f 8.7 ...cc 31.95 25.01 22 28.80 +4.2EnzoBio ENZ ... ... ...dd 12.04 4.97 121 5.14 -36.9Equifax EFX 1.56 1.2 22 147.02 89.59 600 128.63 +9.1EquityCmw EQC ... ... 32 32.35 27.96 547 31.80 +4.2EqCm pfD EQCpD 1.63 6.2 ... 27.24 25.24 26.09 -.9EqCm pfE EQCpE 1.81 ... ... EqCmw 42 EQCO 1.44 5.7 ... 26.64 24.56 25.05 -1.4EqtyLfPrp ELS 2.20 2.4 28 93.18 79.78 404 91.97 +3.3EqtyRsd EQR 2.16 3.3 32 70.46 54.97 2186 64.87 +1.7EquusTR EQS ... ... 29q 2.54 2.19 1 2.33 -3.1EraGroup ERA ... ... 13 14.00 8.10 66 13.42 +24.8Eros Intl EROS ... ... ...dd 16.90 6.65 373 14.40 +49.2EscoTech ESE .32 .5 20 66.80 50.30 72 60.80 +.9Espey ESP 1.00 3.9 53 29.97 21.07 1 25.82 +7.8Essent ESNT ... ... 9 50.08 32.73 790 37.29 -14.1EssentPr n EPRT ... ... ... 13.81 13.27 374 13.40 -2.0EssexPT ESS 7.44f 3.1 28 270.04 214.03 349 240.62 -.3EsteeLdr EL 1.52 1.1 49 158.80 93.45 1766 144.60 +13.6Esterline ESL ... ... 17 100.60 67.15 115 74.30 -.5EtfSilver SIVR ... ... ...q 17.70 14.92 802 15.64 -5.3EthanAl ETH .76 3.0 17 33.13 21.50 117 25.00 -12.6Etrac2xMtg MORL 3.31e 20.0 ...q 19.30 12.50 235 16.53 -6.3Et2xDJDiv DVYL 3.55e 4.9 ...q 77.86 60.01 2 72.98 -.3Etr2xHomb HOML ... ... ...q 70.00 34.00 44.50 -26.1EtrCrdOil n OILX ... ... ... 43.69 26.87 42.82 +31.3EtHiDLwV HDLV 2.57e 9.4 ... 33.35 23.58 1 27.26 -15.3Etr2xSPX SPLX ... ... ...q 73.35 35.85 57.63 +6.2Etr2xCEFd CEFL 2.88 18.4 ...q 18.98 15.30 53 15.67 -13.5EtrcDvsHi DVHL 2.85e 14.6 ...q 22.31 17.57 31 19.54 -3.3EtrWFxEn LMLP 1.90e 10.9 ... 19.00 14.10 17 17.47 +11.0EtracReit LRET 2.00e 7.9 ...q 27.57 19.32 2 25.45 -3.2UBS VlHdg XIVH ... ... ... 82.84 11.86 15.28 -80.2VelShSP46 BSWN ... ... ... 24.95 9.02 10.69 -40.1UBS VlVIX LSVX ... ... ... 33.40 12.32 14.88 -51.4Etr EnhGl FIHD ... ... ... 191.45 147.00 9 166.59 -3.2FI EnhEu n FIEE ... ... ... 202.02 151.77 1 168.00 -5.3Etr SP MLP MLPZ .06p ... ... 51.00 31.45 1 39.36 -8.2Etr MLP In MLPQ .08p ... ... 48.65 25.63 23 32.72 -13.2EtrAlerTRt AMUB .36p ... ...q 19.27 16.38 16.89 -2.4EtrAlerInf MLPB .99e ... ...q 26.40 20.87 21.13 -9.1EtrBCmdty UCIB ... ... ...q 16.21 10.10 15.48 +3.2EtrWFBsD BDCZ .91e ... ...q 26.16 19.08 20.13 -3.5Etr2xLevLg LBDC 2.89e 18.2 ...q 19.93 13.65 6 15.92 -2.3EtrMtgReit MRRL 1.70e ... ...q 19.15 11.51 12 16.48 -7.0EtrSCHiDv SMHD 3.06e 14.9 ...q 21.47 14.27 35 20.49 +4.4Euronav n EURN 2.41e ... ...dd 10.10 6.90 525 9.25 EuroEqFd EEA .17e 1.8 ...q 10.88 9.10 6 9.57 -3.0EvansBc EVBN .92f 2.0 18 49.00 37.80 9 46.20 +10.3Evercore EVR 2.00f 1.8 25 112.60 69.55 458 108.40 +20.4EverestRe RE 5.20f 2.2 25 277.17 208.81 201 234.22 +5.9Evergy EVRG 1.60 2.9 24 57.44 47.06 1776 55.00 +4.2EveriHldgs EVRI ... ... ...dd 8.99 6.08 406 7.67 +1.7EversrceE ES 2.02 3.4 19 66.15 52.76 2002 58.72 -7.1Evertec EVTC .40 1.8 18 22.95 12.60 496 22.25 +63.0EvolentH n EVH ... ... ...dd 27.15 10.30 784 22.65 +84.1EvolPetrol EPM .40 3.5 24 12.00 6.35 284 11.55 +68.6EvoquaWt n AQUA ... ... ...cc 25.36 18.05 358 20.56 -13.3ExantasCap XAN .20 2.0 ...dd 11.38 8.51 94 10.15 +8.3ResCap pfA RSOpA 2.13 8.6 ... 25.56 23.65 24.57 ResCap pfB RSOpB 2.06 8.4 ... 25.37 24.07 24.60 -1.6ResCap pfC RSOpC 2.16 8.3 ... 25.99 24.83 25.96 +1.7ETYldShHi YYY 1.92 10.5 ...q 20.00 18.08 47 18.29 -6.1ExTrRobo ROBO .07e .2 ...q 46.20 35.38 685 41.05 -.7RxVlmxWk VMAX ... ... ... 31.03 2.69 2 18.62 +52.1Ber Gl Rs n BRGL ... ... ... 28.14 24.89 0 26.88 +3.2Ber US Rs n BERN ... ... ... 29.41 24.94 28.45 +5.9ExTTactUS HTUS ... ... ...q 29.30 24.04 6 27.50 +1.3ETF IndExp TETF ... ... ... 21.64 16.10 2 20.09 +5.5RxVlmxInF VMIN ... ... ... 46.55 2.37 52 3.27 -90.5ExTrGldE GHE ... ... ... 26.95 ExTGldSP GHS 1.33e 4.0 ... 36.05 29.32 33.63 +2.9ETEMeCmc EMQQ .02p ... ...q 43.50 31.68 171 37.09 -2.5Exelon EXC 1.38f 3.3 12 43.20 35.51 5271 42.17 +7.0Express EXPR ... ... 30 11.34 5.28 1398 9.33 -8.1Exterran n EXTN ... ... ...cc 33.69 23.29 183 27.54 -12.4ExtraSpce EXR 3.44f 3.5 24 101.96 73.70 1165 99.23 +13.5ExxonMbl XOM 3.28f 3.9 18 89.30 72.16 8782 83.66 F -FB Finl n FBK .06p ... 17 45.43 32.84 224 42.03 +.1FBL Fn FFG 1.84 2.2 19 85.00 64.00 18 82.55 +18.5FCB Fin FCB ... ... 23 62.95 39.90 367 59.90 +17.9FGL Hldg n FG ... ... ... 11.94 8.14 733 8.71 -13.5FGL Hld wt FG/WS ... ... ... 2.50 .97 1.48 -2.0FMC Corp FMC .66 .7 17 98.70 72.73 877 91.01 -3.9 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Wednesday, July 11, 2018

PAGE 58

FNBCp PA FNB .48 3.5 14 14.92 12.02 2226 13.61 -1.5FNB FL pfE FNBpE ... ... ... 31.65 27.64 2 29.36 +.4FTFQAntiB BTAL ... ... ...q 20.69 18.31 1 19.88 +3.1FTFQMom MOM ... ... ...q 26.26 22.76 3 24.45 +1.7FTFQuSize SIZ ... ... ...q 21.94 19.25 20.44 +2.3FTFQValu CHEP ... ... ...q 27.13 23.33 23.89 -8.4FTFQHgDiv DIVA 1.08e 2.9 ...q 25.68 23.17 0 23.72 -4.6FqfOAsiaDv OASI .43e ... ...q 32.18 27.53 28.47 -5.1FqfOEurDiv OEUR .15e ... ...q 26.90 23.41 23.50 -7.7FQFO USDv OUSA .20e ... ... 33.39 28.98 30.51 -4.4FS Invest FSIC .76 9.7 9 9.15 6.95 838 7.80 +6.1FTE Net n FTNW ... ... ... 26.25 14.10 7 18.50 +12.1sFTI Cnslt FCN ... ... 29 65.14 31.65 530 67.06 +56.1FTS Intl n FTSI ... ... ... 22.60 13.22 571 13.57 -30.8Fabrinet FN ... ... 13 47.02 24.02 240 38.61 +34.5FactsetR FDS 2.56 1.2 25 217.36 155.09 255 205.44 +6.6FairIsaac FICO .08 ... 51 203.12 131.52 121 199.46 +30.2FairmSant FMSA ... ... 35 6.39 2.47 5.63 +7.6FangHldg SFUN .20e 5.7 1 5.69 3.01 972 3.52 -36.9FarPtAc un FPAC/U ... ... ... 10.45 10.14 64 10.18 +.2Farmland FPI .51 5.9 79 9.68 7.15 234 8.65 -.3Farmln pfB FPIpB 1.50 6.1 ... 27.96 24.11 14 24.57 -4.7FedExCp FDX 2.60f 1.1 11 274.66 203.13 1191 235.66 -5.6FedAgric AGM 2.32 2.5 ... 95.97 62.72 34 93.97 +20.1FdAgricA AGM/A 2.32 2.7 25 87.20 61.50 0 84.58 +16.3FAgMt pfA AGMpA 1.47 5.8 ... 26.47 24.75 0 25.27 +.6FAgMt pfB AGMpB 1.72 6.5 ... 28.80 25.52 0 26.30 -.2FAgMt pfC AGMpC 1.50 5.7 ... 31.25 25.68 26.36 -5.2FedRlty FRT 4.00 3.2 22 135.59 106.41 391 126.28 -4.9FedRlt pfC FRTpC 1.25 5.1 ... 25.48 21.32 13 24.63 -2.1FedSignl FSS .28 1.2 28 25.00 17.38 149 23.55 +17.2FedInvst FII 1.08f 4.4 9 36.76 22.82 1085 24.52 -32.0FedPMu FMN .88 6.7 ...q 15.07 13.18 34 13.24 -5.7Ferrari n RACE ... ... ... 149.85 86.68 285 137.70 +31.3Ferrellgs FGP .40 11.7 ...dd 5.75 2.87 228 3.41 -20.3Ferro FOE ... ... 17 25.50 17.78 350 21.37 -9.4FiatChrys FCAU ... ... ... 24.95 11.07 3592 20.26 +13.6FibriaCelu FBR .09e .5 ... 22.05 9.60 889 18.70 +27.2FidCorpBd FCOR 1.58 3.3 ...q 51.30 47.95 9 48.46 -4.9FidLtdTm FLTB .98 2.0 ...q 50.75 49.11 9 49.32 -1.6FidTotBd FBND 1.20e 2.5 ...q 50.80 48.42 35 48.90 -2.7FidCnsDis FDIS .40e .9 ...q 44.16 34.66 76 43.80 +12.0FidCnsStpl FSTA .87e 2.7 ... 35.47 29.50 183 31.90 -7.0FidEnergy FENY .53e 2.4 ...q 22.21 17.01 312 21.68 +8.1FidFinan FNCL .60e 1.5 ...q 43.90 34.85 203 40.17 -1.5FidHlthCre FHLC .70e 1.6 ...q 44.44 37.13 100 43.02 +7.6FidIndls FIDU .56e 1.5 ...q 41.28 34.01 144 38.13 -1.5Fid Val n FVAL ... ... ... 35.18 29.04 8 33.68 +2.5Fid Qual n FQAL ... ... ... 34.02 28.45 7 33.20 +4.4FidInfoTch FTEC .42e .7 ...q 57.89 42.95 338 57.24 +14.5Fid Moment FDMO ... ... ... 34.26 27.86 16 33.60 +7.4Fid LowVol FDLO ... ... ... 32.45 27.60 5 31.82 +4.0Fid RisR n FDRR ... ... ... 32.71 27.94 42 31.13 +1.5Fid CoreD n FDVV ... ... ... 30.41 26.24 36 29.96 +4.4FidMsciRE FREL .86e 3.5 ...q 25.36 21.73 109 24.87 +.7FidUtils FUTY 1.21e 3.5 ...q 37.01 30.99 193 34.34 -.5FidTelecm FCOM .76e 2.6 ...q 33.40 27.59 13 29.45 -4.7FidelMatls FMAT .53e 1.5 ...q 37.11 30.49 54 34.56 -1.3FidlNatFn FNF 1.20f 3.1 15 42.52 31.89 600 38.34 -2.3FidNatInfo FIS 1.28 1.2 20 109.15 86.49 1244 107.64 +14.4FidClayOp FMO 1.72f 14.8 ...q 15.43 10.27 136 11.63 -11.6Fieldpt wt FPP/WS ... ... ... .09 .00 .00 FifthStF 24 FSCE 1.47 5.8 ... 25.44 25.00 25.15 58.com WUBA ... ... 77 89.90 45.07 986 65.26 -8.8FstAccept FAC ... ... ...dd 1.50 .78 .81 -31.9FstAFin n FAF 1.52 2.9 21 62.71 44.21 503 52.07 -7.1FtBcp pfA FBPpA ... ... ... 12.30 FtBcp pfB FBPpB ... ... ... 12.00 FtBcp pfC FBPpC ... ... ... 12.07 FtBcp pfD FBPpD ... ... ... 12.69 FtBcp pfE FBPpE ... ... ... 12.03 FstBcpPR FBP ... ... 27 8.32 4.48 1959 7.97 +56.3FstCash FCFS .88f 1.0 35 95.40 56.40 188 92.45 +37.1FstCwlth FCF .36f 2.3 22 16.40 12.07 383 15.97 +11.5sFstData n FDC ... ... 12 22.17 14.73 7730 22.17 +32.7FstHorizon FHN .48 2.7 15 20.86 15.84 2713 17.94 -10.3FstHrz pfA FHNpA 1.55 6.1 ... 26.06 24.77 2 25.30 +.4FstInRT FR .87 2.6 22 34.04 27.61 785 33.40 +6.1FMajSilv g AG ... ... ...dd 8.48 4.93 2570 8.01 +18.8FstRepBk FRC .72 .7 ... 105.52 84.56 968 99.29 +14.6FstRep pfB FRCpB 1.55 6.0 ... 25.63 FstRep pfD FRCpD 1.38 5.4 ... 26.36 24.16 12 25.48 -.2FstRep pfE FRCpE 1.75 6.8 ... 27.45 25.54 6 25.80 -1.3FstRep pfF FRCpF 1.43 5.5 ... 27.00 24.65 4 26.08 +1.2FtRepB pfH FRCpH 1.28 5.1 ... 25.97 23.30 13 24.87 -2.1FtRpBk pfG FRCpG ... ... ... 27.05 24.09 25 25.26 -2.3FtTr 22 n FIV ... ... ... 10.08 9.02 88 9.28 +1.6FtTrGlob FAM .90 8.9 ...q 11.97 9.88 34 10.14 -12.4FT MCGr FNY .15e .3 ...q 45.34 33.90 16 44.54 +13.7FT MCVal FNK .40e 1.1 ...q 37.68 32.17 5 36.84 +1.6FT Austrla FAUS .80e 2.5 ...q 34.27 31.02 32.35 -4.9FT SCGr FYC .04e .1 ...q 50.73 36.99 186 50.00 +17.6FT SCVal FYT .26e .7 ...q 39.88 32.07 9 39.60 +7.4FT MegaCp FMK .44e 1.2 ...q 36.82 29.85 0 35.73 +6.7FTEurSelDv FDD 1.09e 8.1 ...q 14.79 12.99 102 13.51 -1.6FTDJMic FDM .49e .9 ...q 52.62 41.86 44 52.10 +9.8FT DynEq FDEU 1.45 8.9 ...q 20.20 15.79 78 16.33 -12.7FtTEqCom ERM ... ... ... 23.64 20.17 2 22.70 +1.5FtT EqTact TERM ... ... ... 23.62 19.41 7 22.76 +1.8FT PfdSec FPE 1.02e 5.3 ...q 20.25 18.97 577 19.18 -4.1FT HeitGl PRME ... ... ... 20.81 17.96 0 20.38 +2.2FT EM Sl n RNEM ... ... ... 59.26 48.96 1 50.69 -7.0FT LgShEq FTLS .16e .4 ...q 41.72 35.71 60 39.67 +1.0FT PfInc n FPEI ... ... ... 21.03 18.88 6 19.08 -5.3FT VolIn n HDMV ... ... ... 36.34 32.51 6 33.51 -2.4FT VolD n HUSV ... ... ... 23.72 21.53 31 23.13 +.7FTEgyInco FEN 2.32 10.2 ...q 28.00 21.34 58 22.82 -13.9FTEnInfra FIF 1.32a 8.1 ...q 19.23 14.57 62 16.25 -8.8FtTrEnEq FFA .96 6.0 ...q 16.73 14.00 55 15.95 -1.5FTArcaBio FBT ... ... ...q 148.84 111.23 63 148.48 +19.2FTDJInet FDN ... ... ...q 145.81 94.95 647 142.71 +29.9FtTVixTail VIXH ... ... ... 26.06 FT RNG FCG .22e .9 ...q 24.67 18.65 122 24.08 +5.7FT ConDis FXD .30e .7 ...q 45.57 35.88 328 43.34 +3.0FT ConStap FXG .75e 1.6 ...q 51.57 44.32 134 47.76 -1.9sFT Engy FXN .33e 1.9 ...q 17.62 12.25 276 17.44 +12.7FT Fincl FXO .65e 2.0 ...q 32.92 28.10 292 32.08 +2.4FT HlthCr FXH ... ... ...q 77.45 63.96 193 76.64 +9.8FT IndPrd FXR .16e .4 ...q 42.74 34.52 73 40.17 -1.0FT Matls FXZ .37e .9 ...q 46.43 37.58 21 43.00 -1.9FT Tech FXL .13e .2 ...q 59.90 43.87 66 58.48 +14.0FT Utils FXU .67e 2.5 ...q 28.28 23.46 62 26.55 +2.0FTDJGlDiv FGD 1.42e 5.6 ...q 28.07 24.45 66 25.40 -3.6FT GlbRE FFR .75e 1.6 ... 47.43 41.42 7 45.81 +.7FT NAEngy EMLP .93e 4.0 ...q 25.51 21.43 361 23.38 -4.8FT HiLgSh FSD 1.20 8.3 ...q 17.22 14.35 125 14.48 -11.9FT USIPO FPX .32e .4 ...q 74.54 59.17 56 73.72 +8.0FTChnd FNI .19e .5 ...q 43.90 35.37 23 38.96 -1.6FT Dow30 n EDOW ... ... ... 23.50 19.61 3 22.22 +.4FT EngCn FLM .58e 1.0 ...q 63.91 52.97 56.13 -5.7FT WindEn FAN .46e 3.3 ...q 13.84 12.41 13.81 +4.2FT Wtr FIW .21e .4 ...q 50.09 41.72 8 49.33 +1.3FT RNG rs FCG/WI ... ... ...q FT IntPfd FPF 1.95 9.0 ...q 25.10 21.40 183 21.62 -11.3FT LCCore FEX .58e 1.0 ...q 62.82 52.42 81 60.74 +3.8FT LCGr FTC .24e .4 ...q 69.06 54.43 37 67.76 +10.7FT LCVal FTA .82e 1.5 ...q 57.69 49.07 54 53.57 -1.9FT MLP&E FEI 1.42 11.0 ...q 16.50 11.68 139 12.95 -16.6FT MCCore FNX .51e .7 ...q 71.16 57.71 37 70.47 +7.2FTMstrDv FDL .79e 2.7 ...q 31.14 27.37 327 29.22 -2.9FTFutStrt FMF ... ... ... 51.53 37.80 0 48.12 +1.0FstTrMtg FMY 1.02 7.6 ...q 14.48 13.24 16 13.37 -6.0FT MultCG FAD .20e .3 ...q 75.06 57.62 9 74.02 +12.8FT MultCV FAB .45e .8 ...q 59.34 50.58 5 57.30 +.6FT MLPEn FPL 1.26 12.2 ...q 13.49 9.57 60 10.32 -13.0FT REIT FRI .39e 1.6 ...q 24.11 20.20 41 23.64 +1.5sFT SCCore FYX .38e .6 ...q 68.45 53.07 40 68.08 +11.3FTSpecFin FGB .70 11.4 ...q 7.57 5.65 24 6.12 -.3FTStrHi2 FHY 1.32 11.1 ...q 13.90 11.83 11.90 -7.0FTrVL100 FVL .05e .2 ...q 25.04 20.82 4 23.68 +1.3FTrVLDv FVD .57e 1.8 ...q 31.85 28.82 483 30.90 +.1FT EmOp FEO 1.40 10.1 ...q 17.42 13.42 30 13.83 -15.3FTrSenFlt FCT .72 5.6 ...q 13.53 12.41 72 12.76 -.6FirstEngy FE 1.44 4.1 7 37.00 29.12 4601 35.39 +15.6Fitbit n FIT ... ... ...dd 7.79 4.51 3119 6.93 +21.4500.com WBAI ... ... 64 23.22 9.05 35 14.81 +46.5FvPntHld n FPH ... ... ... 15.45 10.25 261 12.12 -14.0FlagstarB FBC ... ... 28 40.06 29.61 338 34.74 -7.2F&C DynPf DFP 1.92 8.0 ...q 28.36 22.78 52 24.06 -9.8FlrtyPfdInc PFD 1.08 7.9 ...q 16.34 13.19 22 13.63 -9.0FlrtyPfdOp PFO .88 8.1 ...q 13.00 10.60 29 10.84 -8.2FlrtyPfdSc FFC 1.63 8.5 ...q 22.44 18.28 114 19.23 -6.0FlrtyTotR FLC 1.63 8.4 ...q 22.51 19.07 29 19.38 -10.3Flanign BDL .25f .9 16 30.30 20.20 1 28.50 +20.8Fleetcor FLT ... ... 27 222.92 138.43 564 219.43 +14.0FlexUSTilt TILT 1.74e 1.5 ...q 118.93 100.11 10 116.73 +4.3FlxEmgTilt TLTE 1.26e 2.3 ...q 65.59 52.56 26 54.00 -9.6FlxUpstNR GUNR .67e 1.9 ...q 35.54 28.30 205 34.39 +3.3Flx3yrTips TDTT .39e 1.6 ...q 24.71 24.06 107 24.22 -.6Flx5yrTips TDTF .54e 2.2 ...q 25.46 24.27 105 24.62 -1.3FlxCoreSl n BNDC ... ... ... 28.51 23.99 24.24 -3.2FlexEMTilt TLEH ... ... ...q 33.14 28.37 2 28.88 -6.4FlxDMTilt TLDH ... ... ...q 30.34 27.01 2 28.27 -3.1FlxGlbQRE GQRE 1.33e 2.1 ...q 64.31 57.24 6 63.07 +.5FlxGblInfr NFRA .95e 2.0 ...q 49.99 44.91 10 46.68 -4.3FlxDevTilt TLTD 1.88e 2.9 ...q 73.71 62.62 13 65.68 -5.1FlxIntDvDf IQDE 1.15e 4.9 ...q 27.04 22.79 16 23.51 -7.8FlxIntDvDy IQDY 1.02e 3.8 ...q 30.65 25.73 34 26.56 -7.1FlxIntlDiv IQDF 1.01e 4.1 ...q 28.63 23.98 75 24.75 -7.6FlxQDvDef QDEF 1.19e 2.6 ...q 46.52 40.00 9 45.51 +3.1FlxQDvDyn QDYN 1.22e 2.8 ...q 47.20 39.37 0 44.36 +.4FlxQualDv QDF 1.22e 2.6 ...q 47.95 40.47 40 46.31 +2.8FlxRdyAcc RAVI 1.23 1.6 ...q 75.97 67.87 3 75.33 -.2FlexSolu FSI ... ... ...dd 2.10 1.33 1.60 -12.1Flor&Dec n FND ... ... 54 58.28 32.72 518 51.79 +6.4Flotek FTK ... ... ...dd 9.53 2.90 498 3.13 -32.8FlowrsFds FLO .72f 3.5 22 22.82 16.80 657 20.47 +6.0Flowserve FLS .76 1.8 ...cc 48.10 37.51 792 42.07 -.1TigerM wt IDI/WS ... ... ... .07 Fluor FLR .84 1.7 37 62.09 37.04 671 49.76 -3.7FlyLeasing FLY 1.00 7.1 12 14.97 11.54 68 14.13 +9.5FEMSA FMX .74e .8 ... 103.82 80.86 808 94.45 +.6FootLockr FL 1.38 2.6 21 59.40 28.42 2116 53.02 +13.1FordM F .60a 5.3 6 13.48 10.14 21151 11.25 -9.9ForestCA FCE/A .72 3.1 18 26.30 19.24 1377 23.00 -4.6Forestar FOR ... ... 14 26.39 15.35 62 21.95 -.2ForsightEn FELP .13 ... ...dd 4.88 3.28 11 3.93 -10.1Fortis n FTS 1.70 5.3 ... 38.24 30.88 412 32.12 -12.4Fortive n FTV .28 .4 ... 81.51 62.05 1228 77.06 +6.5FortTrInf n FTAI 1.32 7.0 ...dd 20.13 15.45 195 18.83 -5.5FortunaSlv FSM ... ... 24 6.08 4.03 679 5.69 +9.0FBHmSec FBHS .80 1.4 19 73.62 52.63 1684 55.19 -19.4ForumEn FET ... ... ...dd 17.95 10.05 593 12.85 -17.4FoundBld n FBM ... ... ... 16.40 11.03 38 15.62 +5.6FourCorP s FCPT 1.10 4.4 19 26.96 21.28 267 24.82 -3.4FourSeEd n FEDU 3.32 69.7 8 10.45 4.65 9 4.76 -47.1FrancoN g FNV .96f 1.3 71 86.06 66.19 468 73.54 -8.0FrankCov FC ... ... ...dd 31.20 17.35 32 26.00 +25.3FrankFn n FSB .40p ... 19 41.45 30.30 97 38.40 +12.6FrankLibInt FLQH ... ... ... 28.16 23.58 2 25.03 -1.2FrankLibEm FLQE ... ... ... 35.59 29.55 2 30.68 -7.2FrankLibGl FLQD ... ... ... 30.47 26.92 0 27.99 -3.8 FrankLbGlE FLQG ... ... ... 32.51 27.78 0 30.42 -.5FrnL LoV n FLLV ... ... ... 32.50 28.32 0 31.50 +4.0FrnkLInvGr FLCO ... ... ... 24.89 23.48 23.68 -4.4FrnL IntO n FLIO ... ... ... 31.52 26.84 1 28.47 -3.2FrkL US Eq FLQL ... ... ... 30.33 25.65 29.78 +3.0FrankL Mun FLMB ... ... ... 25.38 24.31 0 24.43 -2.6FrnkL MunO FLMI ... ... ... 25.04 24.36 24.36 -2.4FrkL US Sm FLQS ... ... ... 29.54 24.17 29.54 +12.8FrkL USMid FLQM ... ... ... 29.28 24.87 28.59 +2.1FrankRes BEN .92 2.8 11 47.65 31.28 2884 32.49 -25.0FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .36f 4.1 11 11.09 7.08 290 8.87 -17.4FrkLtdDur FTF .74 6.7 ...q 12.13 10.85 92 11.08 -6.3FrkUnv FT .47 7.1 ...q 7.36 6.55 32 6.69 -6.7FranksIntl FI .30 3.7 ... 9.15 4.93 816 8.17 +22.9FrptMcM FCX .20 1.1 12 20.25 11.78 15081 18.11 -4.5FresenMd FMS .51e 1.0 ... 57.94 44.88 63 49.00 -6.8FDelMnt FDP .60 1.3 19 52.64 43.02 114 44.70 -6.2FriedmInd FRD .12f 1.3 ...dd 10.22 5.15 50 8.95 +57.6Frontlne rs FRO .60e ... ...dd 6.50 3.79 525 5.82 +26.8FullerHB FUL .62f 1.1 24 58.74 46.62 242 55.80 +3.6FutureFuel FF .24a 1.7 17 16.22 11.32 34 14.24 +1.1G -GAMCO s GBL .10f .4 ... 32.60 23.97 16 27.46 -7.4sGATX GATX 1.76f 2.3 14 77.36 56.00 181 75.70 +21.8GATX 66 GMTA ... ... ... 27.00 22.81 8 25.50 -2.9GCP ApT n GCP ... ... 26 34.79 27.25 280 28.95 -9.2GDL Fund GDL .64 6.9 ...q 10.32 9.05 7 9.26 -4.8GDLFd pfB GDLpB 1.50 3.0 ... 50.80 49.99 50.06 -.5GGP Inc GGP .88 4.2 31 24.23 18.83 12742 20.98 -10.3GGP Inc pfA GGPpA 1.59 6.6 ... 25.72 23.55 44 24.24 -4.0GMAC CpT ALLYpA 2.03 7.7 ... 26.90 25.46 108 26.39 +1.7GMS Inc n GMS ... ... 15 39.98 23.50 437 25.95 -31.1GNC GNC .80 23.5 3 10.95 2.90 965 3.41 -7.6GP Strat GPX ... ... 24 31.25 17.45 27 18.25 -21.3GTT Comm GTT ... ... ...dd 62.32 28.30 293 45.00 -4.2GabCvInc GCV .48 7.6 ...q 6.68 4.91 27 6.32 +7.1GabCv pfB GCVpB 1.50 5.8 ... 27.14 25.49 25.74 -2.8GabDvInc GDV 1.32 5.7 ...q 24.97 21.10 138 23.30 -.5GabDiv pfA GDVpA 1.47 5.7 ... 27.49 25.26 4 25.58 -2.1GabDiv pfD GDVpD 1.50 5.9 ... 27.40 25.36 2 25.59 -2.9GabDiv pfG GDVpG 1.31 5.2 ... 26.17 24.10 4 25.20 -.6GabelliET GAB .60 9.4 ...q 6.65 5.87 298 6.38 +3.1GabllE pfD GABpD 1.47 5.8 ... 26.75 25.27 4 25.54 -2.1GabllE pfG GABpG 1.25 5.1 ... 25.25 23.45 1 24.38 -1.3Gabeli pfJ GABpJ ... ... ... 26.72 24.42 2 25.27 -1.1GabEq pfH GABpH 1.25 5.1 ... 25.34 22.50 2 24.61 -2.1GabGSmM GGZ ... ... ... 13.61 11.73 17 12.20 -4.2GabGSm pfA GGZpA 1.36 5.4 ... 27.63 24.16 1 25.34 -.6GabGUtil GLU 1.20 6.2 ...q 21.96 18.00 8 19.21 -9.8GabGUtil pf GLUpA 3.00 6.9 ... 55.40 43.66 43.66 -13.1GabGoAn n GGO ... ... ... 24.74 16.18 19.80 +9.8GabGo pfA GGOpA ... ... ... 45.00 42.00 0 43.68 +1.6GabHlthW GRX .52 5.0 ...q 10.95 9.12 59 10.35 +.3GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.6 ... 26.91 25.02 0 25.64 -.7GabHlt pfB GRXpB 1.47 5.7 ... 27.38 25.49 25.84 -1.9GabMultT GGT .88e 9.7 ...q 10.09 8.42 98 9.09 -1.2GabMT pfB GGTpB 1.50 5.8 ... 27.18 25.26 25.69 -2.2GabMul pfE GGTpE ... ... ... 25.30 22.97 3 24.10 -4.0GabUtil GUT .60 10.1 ...q 7.20 5.68 213 5.94 -16.3GabUt pfA GUTpA 1.41 5.5 ... 26.50 24.89 2 25.68 +.3GabUtil pfC GUTpC ... ... ... 26.19 24.54 3 25.71 +1.0Gasa rs GFA ... ... ... 12.99 5.12 25 5.45 -56.8Gain Cap GCAP .24 3.1 13 13.26 5.77 335 7.75 -22.5Gallaghr AJG 1.64 2.4 26 72.77 56.20 634 68.04 +7.5GamGldNR GGN .84 16.3 ...q 5.77 4.80 312 5.16 -1.0GamGld pfB GGNpB 1.25 5.4 ... 25.30 22.50 4 23.05 -7.1GamNRG&I GNT .84 13.4 ...q 7.23 6.00 31 6.29 -6.3GamNR pfA GNTpA 1.30 5.5 ... 26.27 22.77 0 23.76 -5.0GameStop GME 1.52 10.2 ...dd 22.37 12.20 2915 14.86 -17.2Gannett n GCI .64 6.3 ...cc 12.38 7.94 1127 10.10 -12.9Gap GPS .97 3.1 15 35.68 21.02 3705 31.01 -8.3GardDnv n GDI ... ... ... 38.00 20.55 1211 29.27 -13.7Gartner IT ... ... 43 142.16 111.57 425 140.00 +13.7GasLogPt GLOP 2.09f 8.8 11 25.55 21.85 88 23.70 -4.2GasLPt pfA GLOPpA ... ... ... 27.24 25.30 10 26.38 +1.1GasLog GLOG .56 3.0 38 22.55 15.55 253 18.75 -15.7GasLog pfA GLOGpA 2.19 8.3 ... 27.63 25.52 2 26.39 -.8GastarExp GST ... ... ...dd 1.39 .38 1176 .56 -46.6Gastar pfA GSTpA 2.16 16.6 ... 19.10 6.40 5 13.00 -27.5Gastar pfB GSTpB 2.69 19.1 ... 22.50 8.46 4 14.05 -25.6GatesInd n GTES ... ... 29 18.72 14.60 650 16.02 -11.4GazitGlobe GZT .37e 4.1 ... 11.00 9.01 24 9.14 -13.2GeeGroup JOB ... ... ...dd 5.58 2.00 58 2.89 +4.0GencoSh rs GNK ... ... ...dd 20.07 8.83 411 15.94 +19.7sGenerac GNRC ... ... 19 54.15 35.51 317 53.57 +8.2GAInv GAM 1.15e 1.0 ...q 36.59 32.20 79 35.09 +2.0GAInv pfB GAMpB 1.49 5.7 ... 27.09 25.55 6 25.92 -2.5GenDynam GD 3.72 1.9 20 230.00 184.21 1353 192.80 -5.2GenElec GE .48 3.4 ...dd 27.05 12.61 52568 14.17 -18.9GECap5-53 GEK 1.18 4.8 ... 25.74 22.61 24.50 -1.8GECap 1-53 GEH 1.22 4.9 ... 25.81 22.60 25.05 GEC 10-52 GEB 1.22 4.9 ... 25.55 22.48 25.10 +.8GenMills GIS 1.96 4.4 10 60.69 41.01 5923 44.69 -24.6GenMoly GMO ... ... ...dd .51 .28 123 .42 +28.9GenMotors GM 1.52 3.8 ...dd 46.76 34.50 10118 40.09 -2.2GMot wtB GM/WSB ... ... ... 28.76 16.64 25.44 +8.7Gensco GCO ... ... ...dd 45.90 20.90 563 37.95 +16.8sGenesWyo GWR ... ... 28 84.81 64.31 245 84.07 +6.8GenesisEn GEL 2.88f 12.6 56 31.79 18.42 521 22.93 +2.6GenesisHlt GEN .24 12.0 ...dd 2.86 .60 1321 2.00 +162.1GenieEn n GNE .30 5.1 ... 7.17 3.82 142 5.94 +36.2GenieE pfA GNEpA .64 8.4 ... 7.94 6.85 5 7.62 +3.8Genpact G .30 ... 19 34.79 27.33 1202 29.72 -6.4GenuPrt GPC 2.88f 3.1 21 107.75 79.86 637 93.42 -1.7Genworth GNW ... ... 3 4.92 2.66 3518 4.61 +48.2GeoGrp s GEO 1.88 7.1 16 31.03 19.05 803 26.40 +11.9GeoPark GPRK ... ... ... 21.88 7.45 374 19.68 +98.6GaPw 77 n GPJA ... ... ... 26.14 23.01 32 24.85 -3.0Gerdau GGB .02e .5 ... 5.32 2.89 13067 3.98 +7.0GerNew GF 1.23e .4 ...q 21.49 16.75 71 18.38 -5.5GettyRlty GTY 1.28 4.5 16 29.89 22.68 105 28.76 +5.9GigCapit n GIG ... ... ... 10.22 9.60 1 9.83 +2.0GigCapit rt GIGr ... ... ... GigCapit wt GIG/WS ... ... ... Gildan s GIL .45 1.6 16 34.19 27.21 697 28.14 -12.9Glatfelter GLT .52 2.6 15 23.85 15.76 151 19.88 -6.7Glaukos n GKOS ... ... ... 45.00 23.08 394 40.39 +57.5GlaxoSKln GSK 2.89e 7.0 ... 42.95 34.52 2143 41.43 +16.8GblBrCopp BRSS .24 .7 12 36.50 27.50 54 32.35 -2.3GlbMed n GMRE .20p ... ...cc 9.83 6.34 62 8.85 +7.9GlMed pfA GMREpA 1.88 7.4 ... 25.82 23.50 8 25.25 -.3GlobNetL n GNL .94 4.5 34 22.43 15.55 430 20.96 +1.8GlNetL pfA GNLpA 1.81 7.2 ... 25.97 24.06 4 25.18 -1.9GlobPtrs GLP 1.85 10.6 ...dd 18.50 15.17 28 17.45 +4.5GlobPay s GPN .04 ... 38 119.69 87.86 768 113.60 +13.3GlbShipLs GSL .40 31.7 ...dd 1.94 .97 46 1.26 +8.6GlbShip pfB GSLpB 2.19 8.9 ... 25.36 20.25 1 24.65 +3.1GlbXNordic GXF .83e 3.7 ...q 24.68 21.25 6 22.38 -1.4GbXSpDvE SDEM .63e ... ...q 17.90 13.81 10 14.33 -12.0GbXUSRota SCTO .12p ... ...q 28.03 24.51 0 26.63 +1.2GblXEffic EFFE .16p ... ...q 27.69 25.00 0 26.69 +.2GblXPortgl PGAL .36e 2.7 ...q 13.33 11.10 14 13.17 +10.8GblXColum GXG .41e 3.8 ...q 11.51 9.33 171 10.78 +7.6GblXEmFtr EMFM .40e 1.8 ...q 26.16 20.91 2 21.91 -8.7GbXMLP&E MLPX .60 4.4 ...q 14.60 11.36 63 13.50 -.7GblXChMat CHIM .24e 1.3 ...q 24.12 17.46 0 18.17 -12.9GblXArg ARGT .09e .3 ...q 38.46 26.36 31 28.60 -19.0GblXSDvUS DIV 1.93 7.6 ...q 25.98 23.43 63 25.43 -.7GXSupInPf SPFF .99 8.2 ...q 12.96 11.65 101 12.02 -1.2GblXGuru GURU .28e .9 ...q 32.47 26.85 28 32.25 +8.6GbXGreece GREK .13e 1.4 ...q 11.56 8.57 131 9.30 -9.6GblXChCon CHIQ .12e .7 ...q 19.98 14.76 72 17.51 -6.2GblX MLP MLPA .90e 9.8 ...q 11.14 8.14 566 9.23 -6.4GblXFertil SOIL .25e 2.4 ...q 11.01 9.30 6 10.46 -.7GblXChiEn CHIE .41e 3.2 ...q 13.77 10.81 5 12.83 +13.0GblXSupDv SDIV 1.42e 6.4 ... 22.60 20.09 133 21.33 -2.1GlbXChiFn CHIX .34e 2.0 ...q 21.04 15.28 38 16.90 -6.1GbXSEAsia ASEA .42e 2.7 ...q 18.44 14.97 4 15.74 -7.4GblXPakist PAK ... ... ...q 16.55 10.51 7 10.56 -14.7GblXChiInd CHII .35e 2.6 ...q 16.58 13.30 2 13.48 -11.8GblXNorway NORW .83e 5.6 ...q 14.95 11.51 48 14.88 +13.3GblXScUS n SCIU ... ... ...q 32.53 28.49 4 32.18 +4.1GblXScEu n SCID ... ... ...q 29.75 26.60 27.64 -.3GblXScAs n SCIX ... ... ...q 27.08 24.06 25.74 -.6GblXScJp n SCIJ ... ... ... 33.72 28.85 29.65 -6.5GblX Icon ef LOGO ... ... ... 16.00 GbX US pf n PFFD ... ... ... 26.22 23.70 38 24.61 -1.1GbXNigeria NGE .31e 1.5 ...q 27.10 17.81 10 20.89 -3.8GbX US Inf PAVE ... ... ... 17.80 13.80 13 16.73 -.3GblFound n BOSS ... ... ... 20.72 15.50 1 20.24 +16.9GlbXCop rs COPX .43e 1.8 ...q 29.34 20.67 45 24.38 -10.9GlbXSilv rs SIL ... ... ...q 36.36 28.21 37 29.41 -9.9GlbXLith rs LIT ... ... ...q 41.21 29.35 179 33.31 -14.1GbX Gold rs GOEX ... ... ...q 25.21 20.08 5 22.94 -1.6GbXUran rs URA ... ... ...q 16.36 11.81 125 13.04 -13.4GlblScape GSB .06 1.5 22 5.51 3.27 13 3.89 +9.6Globalstar GSAT ... ... ...dd 2.21 .44 2515 .47 -64.0sGlobantSA GLOB ... ... 59 57.57 34.82 399 56.96 +22.6GlobusMed GMED ... ... 43 57.55 27.79 447 51.28 +24.8Glowpoint GLOW ... ... ...dd .65 .15 134 .18 -49.2GoDaddy n GDDY ... ... ...cc 75.50 40.78 1606 74.79 +48.7GolLinhs s GOL ... ... ... 14.48 5.06 374 5.73 -34.6GoldFLtd GFI .02e .5 ... 4.70 3.45 3513 3.72 -13.5GoldResrc GORO .02 .3 88 7.24 3.37 395 7.07 +60.7GoldStdV g GSV ... ... ... 2.01 1.15 138 1.47 -16.0Goldcrp g GG .24 1.7 19 15.55 11.64 2504 13.86 +8.5tGoldenMin AUMN ... ... ... .65 .29 128 .29 -31.9GoldStr g GSS ... ... 6 .92 .56 873 .68 -24.0GldFld GV ... ... 11 6.38 3.60 29 4.25 -13.3GoldS pfJ GSpJ 1.38 5.3 ... 28.26 25.43 54 26.14 -1.4GS BDC n GSBD 1.80 8.3 11 23.20 18.78 161 21.68 -2.3GS ActbtInt GSIE ... ... ...q 32.48 27.41 213 29.77 -.8GS ActEM GEM ... ... ...q 39.44 31.08 140 33.66 -6.0GS ActEur GSEU .60e ... ... 33.94 29.48 1 31.31 -1.2GS ActJpn GSIY ... ... ... 36.02 29.68 0 32.90 -2.2GS US LgC GSEW ... ... ... 46.27 40.58 4 45.08 +3.7GS HYBd n GHYB ... ... ... 50.32 48.01 1 48.34 -2.4GS CpBd n GIGB ... ... ... 50.44 47.71 3 48.12 -4.2GS ActLgC GSLC ... ... ...q 57.42 47.87 286 56.24 +5.4GS 0-1Yr n GBIL ... ... ... 105.09 99.91 111 100.02 GS Indus n GVIP ... ... ... 57.97 48.21 3 57.09 +7.8GS SCap n GSSC ... ... ... 48.61 39.39 3 48.07 +11.0GSCI37 GSC ... ... ...q 28.00 17.55 27.07 +12.9GoldmanS GS 3.20f 1.4 22 275.31 214.64 2519 226.85 -11.0GoldS pfK GSpK 1.59 5.8 ... 30.09 26.86 37 27.52 -3.6GoldS pfN GSpN ... ... ... 28.34 25.95 42 26.91 -3.3GoldS pfB GSpB 1.55 5.9 ... 26.90 25.20 11 26.26 +1.5GoldS pfC GSpC 1.02 4.2 ... 25.27 21.52 35 24.45 +7.5GoldS pfA GSpA .96 4.1 ... 24.46 21.25 96 23.41 +3.8GoldS pfD GSpD 1.02 4.4 ... 24.16 21.46 150 23.27 +3.0GS MLPEn GER .64 10.3 ...q 7.46 5.25 162 6.23 +1.3GS MLPInc GMZ 1.38 15.0 ... 10.33 7.55 154 9.17 +2.6GoodrPet n GDP ... ... ... 15.75 8.20 23 12.44 +14.0sGormanR GRC .50 1.4 32 36.24 25.06 82 36.13 +15.8vjGrace GRA .96 1.3 22 77.37 58.48 345 74.94 +6.9Graco s GGG .53 1.2 15 49.69 34.89 447 46.08 +1.9GrahamCp GHM .36 1.4 19 27.51 17.97 16 26.11 +24.7GrahamH s GHC 5.32f .9 22 625.45 536.90 14 578.00 +3.5 Graingr GWW 5.44f 1.8 27 322.34 155.00 434 305.28 +29.2Grmrcy pfA GPTpA 1.78 7.1 ... 27.76 24.41 53 25.15 -6.6GrmPrTr rs GPT 1.50 5.5 ... 31.26 21.12 1843 27.35 +2.6GranTrra g GTE ... ... ...dd 3.60 1.93 1947 3.57 +32.2GranaMon GRAM .25e 6.9 ... 5.15 2.25 265 3.61 +26.7GraniteC GVA .52 .9 28 68.58 47.05 206 56.77 -10.5GranitPnt n GPMT 1.60f 8.5 57 19.30 16.15 435 18.82 +6.1GraniteRE GRP/U 2.30 ... ... 42.53 36.24 5 42.28 +8.2Gran Gld n BAR ... ... ... 142.87 123.68 5 125.37 -3.8GranCom n COMB ... ... ... 27.39 24.80 8 25.62 -2.1GranSP n COMG ... ... ... 32.29 24.96 0 30.24 +9.2GrphTInt n EAF ... ... ... 20.75 14.44 320 18.14 +17.0GraphPkg GPK .30 2.0 16 16.74 12.65 3621 14.96 -3.2GrayTelev GTN ... ... 9 17.80 10.70 685 16.15 -3.6GrayTvA GTN/A ... ... 22 15.75 9.50 1 14.85 +3.5GrtAjax n AJX 1.20 9.1 8 15.40 12.27 19 13.13 -5.0GrtAjx24 n AJXA ... ... ... 26.80 24.54 1 24.83 -2.2GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 1.46 1.06 419 1.15 -11.2GrtWstBcp GWB 1.00f 2.4 17 46.03 33.27 234 42.30 +6.3GreenDot GDOT ... ... 40 79.12 38.96 366 77.80 +29.1GreenTrH n GHG ... ... ...cc 25.10 10.75 42 18.42 +42.2GreenbCos GBX .92f 1.7 11 56.00 41.45 565 53.50 +.4sGreenhill GHL .20 .7 ...dd 30.35 13.80 438 30.30 +55.4Greif A GEF 1.68 3.1 17 65.60 47.97 137 53.88 -11.1Greif B GEF/B 2.51e 4.3 13 71.95 52.50 6 58.80 -15.2Griffon GFF .28f 1.5 19 24.50 17.00 183 18.10 -11.1Group1 GPI 1.00 1.5 9 84.47 51.62 423 68.25 -3.8GrubHub GRUB ... ... ...cc 120.07 43.01 687 108.42 +51.0GAeroPac PAC 2.78e 2.8 ... 119.87 82.19 95 99.93 -2.8GpoASur ASR 3.31e ... ... 229.45 152.41 34 164.88 -9.7GpoAvalAc AVAL .40 4.8 ... 9.51 8.01 165 8.34 -1.9GpFnSnMx BSMX .30e 4.2 ... 10.82 6.99 7.19 -1.6GpoRadio RC ... ... ... 11.53 GpoSimec SIM ... ... ... 11.74 8.26 9 9.57 +2.4GpSuprvi n SUPV ... ... ... 33.85 9.99 523 12.90 -56.0GpTelevisa TV ... ... ... 27.37 14.20 2719 20.37 +9.1GuangRy GSH .63e 2.4 ... 37.43 24.78 0 26.32 -21.2Guess GES .90 4.1 ...cc 26.15 11.48 549 22.00 +30.3GuggBAB GBAB 1.66 7.6 ...q 23.29 20.97 31 21.93 -3.5Gug 27Cp n BSCR ... ... ... 20.12 19.11 19.23 -3.8Gug 25Cp n BSJP ... ... ... 25.23 23.92 24.07 -3.2GugCrdAllo GGM 2.18 9.9 ...q 23.88 21.08 17 21.94 GuggChina YAO .54e 1.5 ...q 39.91 29.66 35.63 +2.0GugSPEW RSP 1.31e 1.3 ...q 107.44 91.31 98.14 -2.9GugRus50 XLG 3.03e 1.6 ...q 204.48 171.09 184.20 -3.1GugSPVal RPV 1.18e 1.8 ...q 71.34 58.59 64.18 -3.2GugSPGth RPG .59e .5 ...q 117.34 94.19 109.46 +4.4Gug LCap n GMFL ... ... ... 28.81 24.75 27.33 +.6GugS&P100 OEW ... ... ... 35.08 27.88 31.88 -2.9GuEqWREst EWRE .27e ... ...q 28.67 23.75 26.03 -6.2GugMCVal RFV .86e 1.3 ...q 73.80 59.99 65.19 -6.6GugEMk EW EWEM .56e 1.6 ...q 37.81 31.83 35.51 +2.2GugMC400E EWMC ... ... ... 67.95 56.98 62.70 -2.5GugSC600E EWSC ... ... ... 58.12 47.01 53.61 -1.5GugMCGth RFG .75e .5 ...q 167.46 137.04 155.08 +.6GugSCVal RZV .67e .9 ...q 76.68 60.09 70.78 -3.2GugTotRet GTO ... ... ... 53.54 50.85 52.26 -1.0GugUtil RYU 2.62e 3.2 ...q 91.25 77.44 82.64 -3.6Gug US Lg OVLC ... ... ... 31.49 28.30 29.51 -4.0GugSCGth RZG .56e .5 ...q 122.75 100.31 114.05 -.4GugTech RYT 1.09e .7 ...q 163.73 125.79 147.21 +3.0RydxMatls RTM 1.19e 1.1 ...q 118.47 97.66 105.06 -6.8GugIndls RGI .84e .7 ...q 127.94 104.86 118.81 -1.5GugHlthC RYH .75e .4 ...q 199.28 168.00 179.20 -.2GugFncl RYF .93e 2.1 ...q 47.40 37.77 43.81 -.7GugEngy RYE .79e 1.5 ...q 63.47 48.58 53.97 -7.4GugConStp RHS 2.05e 1.6 ...q 138.61 119.71 126.70 -5.2GugCnsDis RCD 1.12e 1.1 ...q 108.68 89.16 97.66 -2.4GugEnhEq GPM .96 11.1 ...q 9.42 7.72 136 8.65 -2.8GugChinTc CQQQ .60e 1.0 ...q 67.24 46.82 58.81 -3.0GugWater CGW .48e 1.4 ...q 36.40 32.25 33.82 -4.8GugCdnEn ENY .49e 5.9 ...q 8.98 7.25 8.31 -1.0GugSPHiInf GHII 1.03e 3.9 ...q 29.49 24.90 26.31 -4.6GugSolar TAN .83e 3.1 ...q 26.95 19.73 26.55 +5.7GugShippg SEA 1.48e 14.2 ...q 12.60 10.31 10.45 -10.0GugIntMult HGI .59e 3.5 ...q 18.58 16.42 16.88 -3.2GugFront FRN .47e 2.9 ...q 16.28 13.53 16.15 +8.8GugChinSC HAO .76e 2.3 ...q 33.23 26.01 32.35 +9.4GugChRe TAO .40e 1.3 ...q 33.38 25.28 30.32 +5.7GugGTimb CUT .52e 1.6 ...q 33.90 27.96 32.72 +2.9Gug BRIC EEB .41e 1.1 ...q 42.00 31.95 37.78 +1.2Gug 26CpBd BSCQ ... ... ... 19.98 18.75 18.95 -3.8Gug 24HYBd BSJO ... ... ... 26.07 24.64 24.81 -3.2GugDJIADv DJD .02p ... ...q 36.38 30.06 32.96 -3.5GugHYBd23 BSJN .15e ... ...q 27.04 25.48 25.87 -1.9GugCpBd25 BSCP ... ... ...q 20.95 19.83 19.96 -3.6GugInsidr NFO .90e 1.4 ...q 65.75 55.72 63.14 +1.9GugBlt22HY BSJM 1.27 5.2 ...q 25.59 24.17 24.49 -1.7GugB21HY BSJL 1.27 5.2 ...q 25.32 24.12 24.58 -1.4GugBlt24CB BSCO .58 2.9 ...q 21.17 20.09 20.19 -3.3GugBlt23CB BSCN .65 3.2 ...q 21.24 20.20 20.32 -2.4GugBlt22CB BSCM .58e 2.8 ...q 21.72 20.62 20.69 -2.3GugBlt21CB BSCL .56 2.7 ...q 21.80 20.70 20.78 -1.7ClayWilMic WMCR .68e 2.0 ...q 37.04 29.79 33.98 -8.0GugB20HY BSJK 1.30e 5.3 ...q 24.99 23.91 24.21 -1.3GugB19HY BSJJ 1.22e 5.0 ...q 24.79 23.84 24.19 -.8GugB18HY BSJI 1.28e 4.6 ...q 25.40 24.73 25.11 ClyWUSRE WREI 1.53e 3.3 ...q 48.78 40.99 42.61 -10.0GugMultAs CVY 1.07e 5.0 ...q 23.50 20.59 21.47 -4.2GugCpBd20 BSCK .61e 2.9 ...q 21.60 20.98 21.04 -1.2GugBlt19CB BSCJ .47e 2.2 ...q 21.30 20.92 20.97 -.6GugBlt18CB BSCI .40e 1.8 ...q 21.24 21.08 21.11 +.1GugSpinOff CSD .70e 1.3 ...q 56.40 47.58 53.08 +1.9GugRJ SB1 RYJ .59e 1.3 ...q 47.07 38.09 46.91 +7.8GugEShDur GSY .65e 1.3 ...q 50.41 50.11 50.16 GugMCCre CZA 1.02e 1.6 ...q 68.99 60.06 64.81 -1.2GugGlDiv LVL .52e 4.8 ...q 11.80 10.69 10.89 -3.9GugDefEq DEF .85e 1.8 ...q 49.26 42.27 46.41 -.2sGugStrOp GOF 2.19 9.8 ...q 22.36 18.80 185 22.19 +2.8Guidewire GWRE ... ... ...dd 96.19 67.89 364 92.56 +24.6GlfmOff wt GLF/WS ... ... ... 3.50 .72 .79 +9.7GlfmrkOf n GLF ... ... ... 39.00 17.80 22 33.76 +18.5H -HCA Hldg HCA .35p ... 16 108.85 71.18 1025 105.80 +20.4HCI Grp HCI 1.50 3.7 ...dd 47.58 27.11 68 41.03 +37.2HCP Inc HCP 1.48 5.7 14 32.34 21.48 3565 26.01 -.3HDFC Bk HDB .37e .3 ... 110.77 87.62 701 108.75 +7.0HECO pfU HEpU 1.62 6.3 ... 28.45 25.05 25.95 -1.9HFF Inc HF 1.80e ... 15 51.74 32.99 318 34.91 -28.2HMG HMG ... ... ...dd 16.33 8.94 4 14.45 +15.7HNI Corp HNI 1.18f 3.0 19 43.42 31.16 151 38.86 +.8HP Inc HPQ .56f 2.3 9 24.75 17.45 10460 23.87 +13.6HRG Grp HRG ... ... ...dd 19.19 9.42 1756 13.83 -18.4HSBC HSBC 1.50e 3.2 ... 55.89 46.23 1196 47.45 -8.1HSBC prA HSBCpA 1.55 5.9 ... 26.74 25.52 48 26.35 +2.1HSBC Cap HSEA 2.03 7.7 ... 27.99 26.16 26.36 -3.6HSBC Cap2 HSEB 2.00 7.8 ... 27.59 26.05 25.68 -4.3Haemonet HAE ... ... 86 96.84 38.47 777 93.02 +60.2HalconRes wt HK/WS ... ... ... 1.30 .30 .80 +21.2HalconRs n HK ... ... ... 9.07 3.91 5165 4.17 -44.9Hallibrtn HAL .72 1.6 ...dd 57.86 38.18 8628 46.26 -5.3HamBchBr HBB .34 1.1 ... 41.00 20.97 42 30.26 +17.8HancFinOp BTO 1.48 3.9 ...q 41.00 31.24 32 37.82 -3.8HanJS JHS .87e 6.5 ...q 15.12 12.97 24 13.40 -9.8HanJI JHI 1.45e 9.0 ...q 18.85 15.85 23 16.08 -8.1HanPrmDv PDT 1.08a 6.7 ...q 17.33 14.50 264 16.06 -6.2HanPfEq HPI 1.68 7.6 ...q 22.58 19.73 28 22.02 +2.8HanPfd2 HPF 1.68 7.7 ...q 22.71 19.39 42 21.70 +1.0HanPfd3 HPS 1.47 7.8 ...q 19.48 16.80 56 18.83 +.4HanTxAdv HTD 1.45 6.2 ...q 26.23 21.00 104 23.43 -5.0Hanesbds s HBI .60 2.7 11 25.73 16.38 5185 22.23 +6.3HannArms HASI 1.32 6.7 36 25.28 17.33 220 19.60 -18.5sHanoverIns THG 2.16 1.7 67 123.75 87.51 85 123.71 +14.5HanovIns53 THGA 1.59 6.2 ... 26.00 25.02 6 25.52 +.8HarleyD HOG 1.48 3.4 14 56.50 39.34 1726 43.69 -14.1HarmonyG HMY .05 ... ... 2.53 1.52 1658 1.69 -9.6HarrisCorp HRS 2.28 1.6 26 170.54 111.72 639 146.44 +3.4Harsco HSC .20m .9 58 26.75 15.05 319 22.55 +20.9HarteHk rs HHS ... ... ... 12.16 7.27 9 11.20 Hrt TotR n HTRB ... ... ... 40.25 38.76 38.92 -2.8HrtMuOp n HMOP ... ... ... 42.46 39.53 39.65 -1.3HartfFn42 HGH 1.97 6.7 ... 31.65 28.57 100 29.62 +1.2HartfdFn HIG 1.00 1.9 18 59.20 49.67 1682 53.24 -5.4HartfFn wt HIG/WS ... ... ... 53.33 45.92 51.29 -.5Haverty HVT .72 3.3 23 27.23 17.70 250 21.95 -3.1HavertyA HVT/A .38a 1.7 17 27.10 18.00 21.80 -6.6HawaiiEl HE 1.24 3.5 24 38.72 31.71 334 34.97 -3.3Hc2 Hldgs HCHC 1.29 ... ...dd 7.79 4.30 180 5.61 -5.7HlthcrRlty HR 1.20 4.1 46 34.26 26.09 1064 29.10 -9.4HlthcreTr HTA 1.22 4.6 51 31.87 24.06 1502 26.72 -11.1HeclaM HL .01e .3 ...dd 5.58 3.25 2162 3.63 -8.6HeclaM pfB HLpB 3.50 6.3 ... 61.99 51.27 0 55.24 +4.2Heico s HEI .13 ... ... 97.32 60.05 277 74.74 Heico A s HEI/A ... ... 49 79.00 52.16 156 63.60 HelixEn HLX ... ... 3 8.87 5.08 1096 8.57 +13.7HelmPayne HP 2.80f 4.2 ...dd 75.02 42.16 732 67.22 +4.0Hemisphrx rs HEB ... ... ... .74 .28 270 .31 -11.8HennCap n HCAC ... ... ... 11.00 8.97 919 10.13 +3.4HennCap wt HCAC/WS ... ... ... HennCap un HCAC/U ... ... ... 11.53 10.05 11.29 +8.9Herbalif s HLF ... ... 24 56.75 30.36 1192 54.73 HercHld n HRI ... ... ... 72.99 35.89 138 58.58 -6.4HercTGC HTGC 1.24 9.6 13q 13.97 11.55 340 12.92 -1.5HercTG 24 HTGX 1.56 6.2 ... 25.82 25.01 2 25.36 -1.0HeritageIns HRTG .24 1.4 57 19.15 8.85 58 16.63 -7.7Hersha pfC HTpC 1.72 6.9 ... 26.28 23.82 9 24.94 -.8Hersha rs HT 1.12 5.0 16 22.55 16.60 421 22.31 +28.2Hersha pfD HTpD 1.63 6.7 ... 25.94 22.61 34 24.19 -1.9Hersha pfE HTpE ... ... ... 26.40 22.66 3 24.34 -1.6Hershey HSY 2.62 2.8 20 115.82 89.10 924 93.81 -17.4HertzGl HTZ ... ... ... 27.27 11.27 7393 15.45 -30.1sHess HES 1.00 1.4 ...dd 69.25 37.25 2531 69.60 +46.6sHess pfA HESpA ... ... ... 77.64 48.24 75 78.13 +35.0HessMidP n HESM 1.33f 6.7 19 23.34 18.32 75 19.75 -.3HP Ent n HPE .56f 3.6 12 19.48 12.82 11854 15.50 +7.9Hexcel HXL .50 .7 25 73.42 50.50 841 68.20 +10.3Hi-Crush HCLP 1.05e 8.6 14 14.85 7.25 1790 12.20 +14.0HighPtRs HPR ... ... ...dd 7.60 2.66 878 6.44 +25.5HighlFlR n HFRO ... ... ... 16.60 15.00 166 15.92 +2.7HighwdPrp HIW 1.85 3.6 22 53.34 41.34 651 51.28 +.7sHill Intl HIL ... ... ...dd 6.10 4.25 81 5.95 +9.2Hill-Rom HRC .80 .9 23 94.63 71.91 412 90.30 +7.1HillenInc HI .83 1.7 23 49.35 34.65 142 48.25 +7.9HillmCT pf HLMp 2.90 9.4 ... 36.95 26.41 1 30.75 -10.5HilltopH HTH .28 1.2 12 28.32 21.47 262 22.41 -11.5HilGrVa n HGV ... ... ... 47.75 32.20 1759 35.47 -15.4Hilton HLT .60 .7 41 88.11 60.54 2878 81.28 +1.8HoeghLP HMLP 1.72 9.5 11 20.00 15.33 109 18.10 -2.9Hoegh pfA HMLPpA 2.19 8.5 ... 27.42 25.02 34 25.67 -4.6HollyEngy HEP 2.62f 9.2 13 36.05 26.09 86 28.35 -12.7HollyFront HFC 1.32 1.9 17 83.28 26.43 2884 68.95 +34.6HomeDp HD 4.12 2.1 26 207.61 144.25 2834 197.61 +4.3Honda HMC .84e 2.8 ... 37.29 27.05 473 29.61 -13.1HonwllIntl HON 2.98 2.0 66 165.13 133.49 1724 148.04 -3.5Honwll wi HON/WI ... ... ... HorMan HMN 1.14 2.4 28 47.65 33.85 49 47.00 +6.6HorizGbl n HZN ... ... 33 19.26 5.13 273 7.02 -49.9 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Wednesday, July 11, 2018

PAGE 59

HorizFn22 n HTFA ... ... ... 26.00 25.26 1 25.48 +.3HrzMngR n USMR ... ... ... HorzSPCvC HSPX 2.52e 3.7 ... 52.96 46.37 1 50.96 +1.3HorGKWld KLDW ... ... ...q 35.73 30.28 3 34.27 +2.4HoizWear n WEAR ... ... ... 17.90 Horz Saba n CEFS ... ... ... 23.00 19.87 3 20.02 -6.5JamesBibl ef JBRI ... ... ... 26.01 HrzProSp n FANZ ... ... ... 23.37 19.92 1 23.32 +4.7Hormel s HRL .75 2.0 23 38.00 29.75 1613 37.33 +2.6sHornbeck HOS ... ... ...dd 4.90 2.07 680 5.04 +62.1HostHotls HST 1.00a 4.7 18 22.47 17.26 5526 21.37 +7.7HoulihnL n HLI 1.08 2.1 20 52.86 34.41 146 50.88 +12.0HstnAEn HUSA ... ... ... .80 .22 1928 .26 -22.1HovnanE HOV ... ... ...dd 3.41 1.55 879 1.72 -48.7HHughes HHC ... ... 29 140.38 114.28 303 138.12 +5.2HuanPwr HNP 2.45e 8.8 ... 30.60 23.64 38 27.72 +10.9Hubbell HUBB 3.08 2.7 22 149.03 100.55 585 113.51 -16.1HubSpot HUBS ... ... ...dd 143.00 64.93 236 129.30 +46.3HudBayM g HBM .02 ... 8 10.25 5.25 433 5.50 -37.5HudBay wt HBM/WS ... ... ... .70 .11 .31 HudsPacP HPP 1.00 2.8 29 36.06 28.25 476 35.40 +3.4HugotnR HGT .09e 13.5 2 1.95 .55 64 .67 -52.5sHumana HUM 2.00f .6 26 313.74 229.84 702 312.43 +25.9HuntCoFn HCFT .40m 11.6 5 4.98 2.55 20 3.40 -15.0FiveOk pfA OAKSpA 2.19 8.6 ... 25.74 23.98 25.34 +.5HuntgUSEq HUSE 1.86e .6 ...q 41.12 37.35 12 40.97 +6.8HuntgtnEco HECO .47e .2 ...q 44.87 39.67 0 42.72 +2.5HuntgtnIng HII 2.88 1.3 21 276.69 190.90 268 223.50 -5.2Huntsmn HUN .65 2.1 11 36.09 24.51 1576 30.41 -8.7Huya n HUYA ... ... ... 50.82 15.25 13699 32.09 +99.8Hyatt H .60 .7 38 84.89 54.38 685 80.48 +9.4HysterYale HY 1.21 1.8 17 93.90 62.62 33 66.72 -21.7I -IAMGld g IAG 1.52f 25.2 ...cc 7.25 4.80 2241 6.04 +3.6ICICI Bk IBN .16e 2.0 ... 11.26 7.75 7417 8.04 -17.4IDT Cp IDT 1.00f 17.6 ...dd 16.48 4.87 240 5.68 -46.4IEC Elec IEC ... ... ...cc 6.80 3.42 231 6.16 +49.5ING ING .14e .9 ... 20.58 14.14 1688 14.79 -19.9ING 6.125 ISG 1.53 5.9 ... 26.37 25.20 444 25.99 +1.8ING 6.375 ISF 1.59 6.0 ... 26.40 25.40 100 26.30 +2.3ION Geo rs IO ... ... ...dd 32.45 3.20 260 25.85 +30.9iPInvVix IVOP ... ... ...q 39.03 36.70 38.00 -.9IQ M Intr n MMIT ... ... ... 25.10 24.63 24.63 -1.8IQ M Ins n MMIN ... ... ... 29.89 24.66 24.82 -1.6IQ HdgMult QAI ... ... ...q 33.13 29.39 76 30.61 +.6IQ Hedge MCRO ... ... ...q 27.20 25.64 26.32 -.9IQ HdgLgS QLS ... ... ...q 24.53 20.91 1 22.09 +.9IQ Ch SC n CSML ... ... ... 29.96 23.89 26 29.43 +4.9IQ HdgEv QED ... ... ...q 22.00 20.76 21.38 +2.3IQ HiYlVl n HYLV ... ... ... 25.58 22.89 2 24.10 -4.2IQ CorePl n AGGP ... ... ... 20.27 18.67 66 19.13 -4.1IQ CoreBd n AGGE ... ... ... 19.86 18.22 18.72 -4.3IQHdgMNt QMN .34e 1.3 ...q 26.08 24.19 25.88 +.5IQ GTAA QGTA ... ... ...q 25.44 23.11 4 24.00 -1.7IQ 50HJpn HFXJ ... ... ...q 23.96 19.89 1 21.37 -5.3IQ 50HgEur HFXE ... ... ...q 21.45 19.16 1 19.85 -2.4IQ 50HIntl HFXI ... ... ...q 22.80 20.05 22 21.00 -3.0IQ RealRtn CPI ... ... ...q 27.90 27.17 0 27.83 +1.5IQUSReSC ROOF 1.43e 5.3 ...q 27.77 22.60 18 26.87 +2.1IQMrgArb MNA ... ... ...q 31.92 30.25 51 30.98 -.2IQ AustSC KROO .88e 4.4 ...q 20.49 16.56 19.82 +1.4IQ AgriSC CROP .41e 1.3 ...q 35.99 31.64 32.76 -6.2IQGblOilSC IOIL .29e 2.8 ...q 12.25 9.01 10.40 -7.6IQ CdaSC CNDA .18e 1.0 ...q 20.13 16.74 17.22 -9.3IQ GlbRes GRES .10e .4 ...q 29.30 24.87 3 27.55 -3.6IQVIA Hldg IQV ... ... 13 110.67 87.45 888 103.92 +6.1IRSA IRS ... ... ... 32.97 16.51 87 18.43 -37.7iShGold IAU ... ... ...q 13.11 11.61 11687 12.04 -3.8iShGSCI GSG ... ... ...q 18.31 13.70 565 17.75 +9.0iSAstla EWA 1.01e 4.4 ...q 24.19 21.39 1505 23.04 -.6iSAstria EWO .37e 1.6 ...q 27.41 21.37 82 23.03 -6.5iShBelg EWK .51e 2.5 ...q 23.00 19.43 15 20.26 -3.6iShBrazil EWZ .67e 2.0 ...q 47.85 30.98 16051 33.69 -16.7iShCanada EWC .48e 1.6 ...q 30.60 26.65 2388 29.12 -1.8iShEMU EZU .86e 2.0 ...q 47.13 40.28 3547 42.29 -2.5iSFrance EWQ .58e 1.8 ...q 33.73 28.67 729 31.48 +.8iShGerm EWG .60e 1.9 ...q 35.87 29.32 1711 30.93 -6.3iSh HK EWH .61e 2.5 ...q 26.93 23.26 3173 24.46 -3.8iSh SKor EWY .65e 1.0 ...q 79.07 65.40 2173 67.02 -10.6iShMexico EWW .78e 1.5 ...q 57.82 43.55 5024 50.91 +3.3iShNeth EWN .66e 2.1 ...q 34.09 29.02 772 31.22 -1.6iSPacxJpn EPP 1.66e 3.6 ...q 50.34 44.01 159 46.73 -2.2iShSoAfr EZA 1.02e 1.7 ...q 76.53 53.17 699 60.45 -13.6iShSpain EWP .99e 3.1 ...q 36.38 29.62 631 31.68 -3.3iSSwedn EWD .76e 2.4 ...q 36.71 29.81 160 31.33 -7.6iShSwitz EWL .75e 2.2 ...q 37.84 31.94 835 33.34 -6.3iShFrntr100 FM .30e 1.0 ...q 36.19 27.95 176 29.15 -12.0iShGlHiY bt GHYG 2.09e 4.3 ... 51.63 48.61 14 49.15 -2.6iShxUSH bt HYXU .92e 1.7 ...q 57.19 50.68 3 52.72 -3.2iShEMCBd bt CEMB 2.28 4.7 ...q 51.78 47.96 3 48.30 -5.6iShEMkHY EMHY 3.98 8.5 ...q 51.12 44.85 747 46.59 -6.8iShAsiaPDv DVYA 2.29e 5.0 ...q 51.42 44.06 4 45.84 -8.5iShEmMDv DVYE 1.83e 4.5 ...q 46.11 38.46 32 40.37 -3.5iShGblSilv SLVP .29e 2.8 ...q 12.00 9.34 9 10.28 -5.1iShGblEnP FILL .59e 2.5 ...q 24.50 17.91 14 23.88 +10.8iShGblAgri VEGI .55e 1.9 ...q 31.00 26.64 1 28.83 -1.8iShMsciWld URTH 1.57e 1.8 ...q 94.23 80.10 14 89.50 +1.6iShEMktSC EEMS .89e 1.8 ...q 57.36 46.63 8 48.14 -9.4iShEMkBd LEMB .42e .9 ...q 50.78 43.94 1011 45.21 -6.2iShWldMnV ACWV 1.93e 2.3 ...q 88.22 78.14 120 84.62 +.4iSEMMnVol EEMV 1.15e 2.0 ...q 65.55 55.10 254 58.55 -3.6iShJpnSC SCJ 1.81e 2.4 ...q 85.34 68.53 23 76.46 -4.2iShThai THD 1.88e 2.2 ...q 103.71 76.79 205 84.77 -8.4iShIsrael EIS .81e 1.5 ...q 55.29 46.67 16 52.93 +3.2iShChile ECH .71e 1.5 ...q 56.53 42.42 182 46.63 -10.6iShBRIC BKF .54e 1.3 ...q 50.94 37.52 26 42.65 -4.1iShsUSA EUSA .67e 1.2 ...q 59.06 50.11 10 57.89 +4.4iShSilver SLV ... ... ...q 17.14 14.44 4288 15.12 -5.4iShS&P100 OEF 1.92e 1.6 ...q 127.67 106.51 409 123.19 +3.8iShMrnLV JKF 2.46e 2.4 ...q 112.57 95.13 2 103.94 -1.6iShAcwiMV HACV ... ... ...q 29.95 27.42 29.58 -.7iShMrnLG JKE 1.20e .7 ...q 179.35 139.57 14 178.75 +14.2iShMrnLC JKD 2.24e 1.4 ...q 167.90 145.91 13 158.64 -.2iShBrazSC EWZS .40e 3.1 ...q 18.14 12.00 15 12.96 -20.4iShIntlPfd IPFF .96e 5.5 ...q 19.76 17.15 15 17.52 -6.1iShSPTUS s ITOT ... ... ...q 65.40 55.13 2580 64.31 +5.2iShSTNtMu SUB .86 .8 ...q 106.40 104.31 39 105.09 +.2iShAgcyBd AGZ 1.81 1.6 ...q 114.58 110.49 60 111.10 -1.8iShTIPS TIP 1.69e 1.5 ...q 115.26 111.04 944 112.61 -1.3iShChinaLC FXI .87e 2.0 ...q 54.00 39.35 20639 43.03 -6.8iShTransp IYT 1.70e .9 ...q 206.73 162.38 128 191.84 +.1iShChinaSC ECNS 1.73e 3.5 ...q 56.49 45.00 3 49.85 -1.4iSCorSP500 IVV 4.38e 1.6 ...q 288.69 242.48 3420 280.83 +4.5iSMornMC JKG 2.32e 1.2 ...q 194.94 166.17 9 188.13 +1.3iShUSAgBd AGG 2.65e 2.3 ...q 110.66 105.00 2357 106.24 -2.8iShEMkts EEM .59e 1.3 ...q 52.08 41.25 63039 44.09 -6.4iShiBoxIG LQD 3.87 3.4 ...q 121.85 113.72 6624 115.13 -5.3iSKokusai TOK 1.60e 2.4 ...q 69.65 59.38 1 66.04 +2.2iShCorUSTr GOVT .33 1.3 ...q 25.60 24.26 919 24.57 -2.0iSh2017Mu s IBMF .23 .8 ...q 27.24 27.16 27.20 iSGblTelcm IXP 2.31e 4.1 ...q 62.55 53.47 17 55.94 -7.6iShGblTech IXN 1.10e .6 ...q 173.28 131.17 3331 169.29 +10.2iShAaa-ACp QLTA 1.51e 3.0 ...q 53.16 50.03 7 50.58 -4.3iSMrnMCG JKH .59e .3 ...q 226.90 180.50 14 225.37 +11.3iShIndones EIDO .35e 1.5 ...q 30.61 21.90 1664 23.53 -17.2iSSP500Gr IVW 2.03e 1.2 ...q 168.27 136.67 514 167.67 +9.8iShNYMun s NYF ... ... ...q 56.36 54.26 11 54.74 -1.9iShGblHcr s IXJ ... ... ...q 61.56 53.45 32 58.50 iShGblFin IXG 1.28e 2.0 ...q 76.01 63.00 85 65.47 -6.4iShUSAQlt QUAL 1.04e 1.2 ...q 88.63 73.62 138 85.74 +3.4iSSPGlbEn IXC 1.01e 2.6 ...q 39.50 30.53 263 38.25 +7.6iShCalMn s CMF ... ... ...q 59.75 57.68 83 58.58 -1.0iSh CMBS CMBS 1.00 2.0 ...q 52.29 49.27 22 49.87 -2.7iShUSASize SIZE 1.26e 1.5 ...q 88.35 75.90 19 85.88 +2.4iSGblInfra IGF 1.27e 2.9 ...q 46.80 41.66 78 43.66 -3.4iShNANatR IGE .85e 2.3 ...q 38.33 30.59 35 37.64 +6.2iSh JPXNik JPXN ... ... ... 70.78 57.50 1 62.44 -3.8iShUSAVal VLUE 1.49e 1.8 ...q 89.40 73.08 483 84.99 +1.6iShLatAm ILF .60e 1.9 ...q 39.54 28.68 820 31.18 -8.8iShUSAMo MTUM .81e .7 ...q 114.69 89.85 2905 112.56 +9.1iShMrnMCV JKI 2.72e 1.7 ...q 168.36 144.10 4 162.84 +2.1iShPhilpns EPHE .20e .7 ...q 40.19 28.80 193 30.28 -22.0iSSP500Val IVE 2.14e 1.9 ...q 121.12 103.71 562 112.82 -1.2iShNMuBd MUB 2.59 2.4 ...q 111.66 107.56 341 108.98 -1.6iShUKSC bt EWUS 1.38e 3.2 ...q 46.20 37.79 1 43.71 +.2iSRTop200V IWX 1.17e 2.3 ...q 55.82 48.02 12 51.69 -1.4iShIntlDev WPS 1.16e 3.0 ...q 42.27 36.39 7 38.57 -2.3iShAsia50 AIA 1.02e 1.6 ...q 72.96 56.57 40 62.90 -4.8iSh20 yrT TLT 3.05 2.5 ...q 129.57 116.09 5751 121.95 -3.9siSRTop200G IWY .82e 1.0 ...q 80.46 64.33 45 80.59 +10.2iShRTop200 IWL 1.02e 1.6 ...q 66.19 55.27 11 64.53 +5.0iShIntSelDv IDV 1.51e 4.3 ...q 35.93 31.67 463 32.93 -2.5iS Eafe EFA 1.66e 2.4 ...q 75.27 64.74 18981 68.20 -3.0iShGerSC bt EWGS .69e 1.1 ...q 70.42 52.78 3 62.08 -3.5iSRusMCV IWS 1.59e 1.8 ...q 92.95 81.56 358 90.14 +1.1iShCrLTBd ILTB 2.54 4.2 ...q 65.21 59.00 18 60.59 -6.5iSRusMCG IWP 1.02e .8 ...q 131.99 106.74 167 130.26 +8.0iShNorC bt ENOR .58e 2.0 ...q 29.21 22.13 94 28.65 +11.1iShRusMid IWR 2.85e 1.3 ...q 220.02 188.02 149 216.89 +4.2iShMrnSC JKJ 1.78e 1.0 ...q 185.03 153.97 2 183.44 +5.3iShIreland EIRL .55e 1.1 ...q 50.12 42.91 5 48.40 +.9siSCorSPMid IJH 1.89e .9 ...q 201.14 168.25 844 200.43 +5.6iSh10yCBd CLY 2.67 4.6 ...q 63.67 57.32 22 58.68 -7.2iShiBxHYB HYG 5.09 6.0 ...q 89.04 84.07 7532 85.47 -2.1iShFinlC bt EFNL .51e 1.2 ...q 45.01 38.26 27 42.01 +6.6iShSft IGV .12e .1 ...q 193.77 137.14 176 189.71 +22.7iShCorUS n FTY ... ... ... 51.01 43.20 66 49.73 +.2iShDenC bt EDEN .81e 1.2 ...q 71.11 62.84 21 66.31 -1.9iShNetw IGN .25e .5 ...q 55.29 44.16 13 54.05 +11.5iShNATch IGM .73e .4 ...q 201.77 145.55 32 199.73 +18.3iShResRE REZ 2.01e 3.2 ...q 66.52 53.83 11 63.62 +2.2iSh2019Mun IBMH .27 1.1 ...q 25.65 24.92 11 25.39 +.3iShC&SRE ICF 2.97e 2.9 ...q 104.37 88.40 114 101.07 -.2iShKLDSoc DSI 1.11e 1.1 ...q 106.16 88.85 20 104.09 +6.0iShGbl100 s IOO ... ... ...q 49.47 42.11 250 47.04 +2.5iSh2018Mu IBMG .23 .9 ...q 25.54 25.32 6 25.42 +.1iShConsSv IYC 1.50e .8 ...q 200.56 160.53 56 198.69 +10.8iShGvCrBd GBF 2.86 2.6 ...q 115.65 109.28 4 110.59 -2.9iShIndia bt INDA .24e .7 ...q 38.21 32.16 3595 33.98 -5.8iSR1KVal IWD 2.41e 1.9 ...q 131.56 114.01 1604 123.67 -.5iSMrnSCG JKK .87e .4 ...q 211.03 156.02 3 204.86 +14.2iShPoland EPOL .42e 1.8 ...q 30.19 21.30 254 22.90 -15.5iSMCGth IJK 1.88e .8 ...q 233.09 190.88 67 231.25 +7.1iShIntGvC GVI 1.99 1.8 ...q 111.75 106.93 28 107.58 -2.0iSR1KGr IWF 1.45e 1.0 ...q 148.18 118.59 1677 147.81 +9.7iSIndiaSC bt SMIN .10e .2 ...q 55.13 40.79 30 43.05 -18.1iSRus1K IWB 2.36e 1.5 ...q 159.31 134.02 2742 155.59 +4.7siSR2KVal IWN 1.98e 1.5 ...q 136.06 112.01 458 135.51 +7.8iSR2KGr IWO 1.36e .6 ...q 214.74 162.12 427 210.95 +13.0iSh10-20TB TLH 2.99 2.3 ...q 140.10 127.49 33 131.23 -3.5iShFltRtB FLOT .32 .6 ...q 51.10 50.79 2891 50.92 +.2iShR2K IWM 1.77e 1.1 ...q 170.20 134.12 18707 168.54 +10.5iShCorHiDv HDV 2.90e 3.3 ...q 94.20 82.07 345 86.85 -3.6iShChina MCHI .61e .9 ...q 76.72 54.29 3428 64.71 -2.8iSEafeMnV EFAV 2.81e 3.9 ...q 76.51 68.23 316 72.11 -1.2iSRus3K IWV 2.47e 1.5 ...q 169.20 142.71 90 166.32 +5.2iSGblMatl MXI 1.02e 1.5 ...q 75.19 59.94 9 68.39 -2.4iShUtils IDU 4.54e 3.4 ...q 142.50 119.51 105 132.25 -.5iSUSAMinV USMV .87e 1.6 ...q 55.45 48.48 1126 54.34 +3.0iSMrnSCV JKL 2.98e 1.9 ...q 158.15 134.66 4 155.87 +2.4 siShMCVal IJJ 2.16e 1.3 ...q 166.90 142.74 103 166.83 +4.2iShGblUtil JXI 1.99e 4.0 ...q 53.07 45.15 15 49.77 +.5iShTelecm IYZ .68e 2.4 ...q 33.00 26.34 135 28.41 -3.4iShTech IYW 1.20e .6 ...q 187.31 140.36 87 184.95 +13.6iShGblIndl EXI 1.40e 1.6 ...q 100.28 84.04 7 89.52 -3.6iShGblCSt s KXI ... ... ...q 54.58 47.79 28 49.95 iShREst IYR 2.76e 3.4 ...q 83.27 71.27 6554 81.61 +.7iSGblCnDis RXI 1.39e 1.2 ...q 119.82 98.22 10 117.02 +7.0iSh0-5Tips STIP ... ... ...q 100.84 99.16 75 99.41 -.5iShHmCnst ITB .09e .2 ...q 46.56 33.10 1944 39.12 -10.5iShInds IYJ 1.65e 1.1 ...q 158.32 129.07 45 147.82 +.3iShAerosp ITA 1.31e .7 ...q 207.47 160.01 170 197.63 +5.1iShHltcare IYH 3.01e 1.6 ...q 193.31 163.20 40 185.77 +6.6iShFinSv IYG 1.21e .9 ...q 142.14 110.22 53 132.56 +1.6iShRegBks IAT .61e 1.2 ...q 54.74 41.83 180 50.44 +2.3iShInsur IAK .82e 1.3 ...q 69.95 59.34 5 63.45 -4.7iShFincls IYF 1.45e 1.2 ...q 126.54 105.78 187 119.81 +.3iShBroker IAI .65e 1.0 ...q 70.58 51.86 48 65.00 +3.6iShUSEngy IYE 1.14e 2.7 ...q 43.75 33.70 543 42.74 +7.8iShESGSel KLD 1.14e 1.0 ...q 119.20 101.54 13 115.37 +3.9siShCrSPS s IJR ... ... ...q 86.86 66.77 3688 86.45 +12.6siShMedDev IHI 1.57e .8 ...q 206.75 160.37 75 206.00 +18.7iShConsGd IYK 2.43e 2.0 ...q 130.93 111.06 18 120.52 -4.9siShHltcPrv IHF .24e .1 ...q 182.86 139.65 27 182.43 +16.3iShCorTInt IXUS 1.28e 2.1 ...q 67.93 57.09 550 61.04 -3.2iShPharm IHE 3.11e .9 ...q 166.06 139.28 8 158.11 +2.4iShBasM IYM 1.42e 1.4 ...q 108.32 89.47 40 101.63 -.6iShPeru EPU .70e 1.8 ...q 44.95 33.64 41 39.30 -4.1iShCorEafe IEFA 1.56e 2.4 ...q 70.84 60.44 5900 64.36 -2.6iShOilEq IEZ .86e 2.3 ...q 40.89 29.57 61 37.68 +4.9iShDJ US IYY 2.01e 1.4 ...q 143.07 120.95 20 140.15 +4.9iShO&GEx IEO 1.06e 1.4 ...q 77.84 50.49 173 76.19 +17.3iShAggrAllo AOA .98e 1.8 ...q 56.94 51.15 55 53.90 iShEurope IEV 1.12e 2.4 ...q 50.81 43.96 425 45.86 -3.0iShGroAllo AOR .81e 1.8 ...q 46.77 43.15 56 44.65 -.6siSRusMic IWC 1.08e 1.0 ...q 109.92 83.45 106 108.69 +13.6iShModAllo AOM .71e 1.9 ...q 39.05 36.86 113 37.65 -1.0iShMorMl bt IYLD 1.33e 5.1 ... 25.96 24.39 32 24.71 -4.3iSMsciVal EFV 1.66e 3.2 ...q 59.57 50.57 1582 52.40 -5.1siSSCVal IJS 1.73e 1.0 ...q 169.81 132.50 281 169.06 +10.1iShConsAllo AOK .64e 1.9 ...q 35.27 33.64 37 34.12 -1.5iShEafeGr EFG 1.37e 1.7 ...q 85.81 73.20 75 80.05 -.9iShB3-18xF s IBCC ... ... ...q 24.71 24.55 24.60 iShiB3-20F s IBCD ... ... ...q 24.82 24.24 2 24.31 -.9iShiB3-23x s IBCE ... ... ...q 24.76 23.38 4 23.55 -3.0iShBd3-18 s IBDB ... ... ...q 25.75 25.49 25.62 +.2iShBd3-23 s IBDD ... ... ...q 26.95 25.50 8 25.64 -3.1iShBd3-20 s IBDC ... ... ...q 26.38 25.81 6 25.91 -.7iStar STAR ... ... 4 12.26 9.75 318 10.91 -3.5iStar pfD STARpD 2.00 7.9 ... 26.12 24.29 5 25.44 +.3iStar pfG STARpG 1.91 7.6 ... 25.94 24.21 1 25.08 -1.7iStar pfI STARpI 1.87 7.5 ... 25.94 24.25 3 24.95 -.9ITT Inc ITT .54 1.0 17 57.62 38.66 671 53.22 -.3iBio rs IBIO ... ... ... 5.47 1.34 1.53 Idacorp IDA 2.36 2.6 23 100.04 79.59 175 91.99 +.7IDEX IEX 1.72 1.2 30 150.72 110.25 377 138.76 +5.1iGATE PTI ... ... ... 19.52 ITW ITW 3.12 2.2 30 179.07 135.07 1149 144.06 -13.7Imax Corp IMAX ... ... ...cc 26.70 17.58 443 22.95 -.9ImunC wt rs IMUC/WS ... ... ... .29 .01 .04 -12.5ImunoCll rs IMUC ... ... ...dd 1.60 .17 182 .25 -20.9ImpacMtg IMH ... ... 4 15.53 7.18 17 9.19 -9.5ImpOil g IMO .57 1.7 67 33.89 25.91 256 33.60 +7.7IncOpR IOR ... ... 28 14.25 8.51 6 13.05 +17.7IndCDrillg ICD ... ... ...dd 5.48 2.72 133 4.69 +17.8IndepHld IHC .25f .7 12 39.85 20.53 11 34.85 +27.0IndepRT IRT .78a 7.6 21 10.63 8.26 631 10.28 +1.9IndiaFd IFN 1.82e 1.9 ...q 28.81 23.71 68 24.70 -5.4IndiaGCap IGC ... ... ...dd 1.63 .30 97 .50 -50.5IndoTel s TLK .67 ... ... 36.19 23.66 540 27.76 -13.8IndBach IBA .87e 1.4 ... 67.61 53.00 13 61.54 +7.4sInfosys INFY .40e 2.0 18 19.86 13.88 8914 19.78 +21.9InfrREIT n HIFR 1.00 4.6 18 23.22 17.60 203 21.96 +18.2InfuSystem INFU ... ... ...dd 3.60 1.65 16 3.45 +50.0IngerRd IR 2.12f 2.3 21 97.67 79.63 769 91.45 +2.5sIngevity NGVT ... ... ... 85.99 55.07 169 85.79 +21.7Ingredion INGR 2.40 2.1 15 146.28 107.77 339 113.20 -19.0InnovInd n IIPR 1.00 2.8 ... 39.75 15.72 96 35.61 +10.2InnoInd pfA IIPRpA ... ... ... 28.80 25.50 1 28.43 +1.8Innsuites IHT .01 .6 ...dd 3.70 1.23 93 1.74 -.6Inphi IPHI ... ... 18 44.25 23.65 447 34.37 -6.1InsightS n INSI .80 4.3 ... 21.10 18.04 19 18.61 -6.5Insperity s NSP ... ... 31 101.90 35.03 220 94.05 +64.0sInsprMed n INSP ... ... ... 41.01 22.50 1020 45.13 +80.7InspMD wt NSPR.WS ... ... ... .18 .01 .05 +63.3InspMD wtB NSPR.WSB ... ... ... .06 .01 .02 InspMD rs NSPR ... ... ... .58 .12 .16 +21.1InstlldBPd IBP ... ... 30 79.40 50.95 250 56.10 -26.1Instructre n INST ... ... ...dd 46.95 28.80 371 44.95 +35.8sIntegerHl ITGR ... ... ...dd 67.91 40.01 159 67.25 +48.5Intellichk IDN ... ... ...dd 3.88 1.50 5 2.09 -18.4IntellgSys INS ... ... ...dd 9.90 3.50 5 9.69 +112.5Intelsat I ... ... ... 21.05 2.44 1720 18.28 +439.2InterXion INXN ... ... ... 67.19 44.26 781 63.32 +7.4IntcntlExc s ICE .88e 1.2 17 76.69 63.22 1821 74.44 +5.5IntCtlHtls IHG ... ... ... 69.23 49.03 71 64.16 +1.0IBM IBM 6.28f 4.3 10 171.13 137.45 3721 144.71 -5.7IntFlav IFF 2.76f 2.1 33 157.40 122.11 771 128.94 -15.5IntlGmeT n IGT .80 3.3 ... 31.00 18.00 1821 23.94 -9.7IntMktCt n IMC ... ... ... IntPap IP 1.90 3.6 18 66.94 50.00 1867 53.47 -7.7IntlSeaw n INSW ... ... ... 24.78 15.23 273 23.96 +29.8IntTower g THM ... ... ...dd .78 .29 88 .58 +33.7Interpublic IPG .84 3.6 16 26.01 18.30 3475 23.51 +16.6IntstP pfD IPLpD 1.28 5.1 ... 26.90 23.44 2 25.16 -1.2inTestCorp INTT ... ... 19 10.25 5.75 26 7.50 -13.3IntPotash IPI ... ... ...dd 5.31 2.37 464 4.11 -13.7Intrexon XON ... ... ...dd 24.48 10.26 1187 15.30 +32.8Inuvo INUV ... ... ...dd 1.24 .68 68 .70 -13.6Invacare IVC .05 .3 ...dd 20.00 12.30 147 18.25 +8.3Invesco24 n IHTA ... ... ... 10.33 8.28 24 9.28 -10.0InvHiIn23 n IHIT ... ... ... 10.32 9.53 20 9.94 +1.5InvAdvMu2 VKI .78 7.3 ...q 11.93 10.33 137 10.67 -6.2Inv Bond VBF .83a 4.7 ...q 20.29 17.47 24 17.64 -11.3InvCAVal VCV .79 6.7 ...q 13.20 11.53 147 11.79 -6.3InvDynCrd VTA .90 7.7 ...q 12.10 11.33 138 11.63 -.7PSAerDef PPA .50e .9 ...q 59.40 46.51 57.40 +6.5PwShBio PBE .57e 1.1 ...q 54.28 43.08 52.05 +10.4PS BldCns PKB .07e .2 ...q 36.44 28.22 31.19 -10.1PwSClnEn PBW .07e .3 ...q 27.17 4.20 26.08 +2.8PS EnEx PXE .50e 1.9 ...q 27.45 17.35 26.53 +15.9PwSFoodBv PBJ .41e 1.3 ...q 34.97 30.89 32.38 -4.3PwSLgCG PWB .21e .5 ...q 45.64 36.11 45.62 +10.0PwSLgCV PWV .69e 1.9 ...q 40.51 34.88 36.49 -6.0PwShLeis PEJ .15e .3 ...q 46.94 39.50 46.80 +5.9PowShMkt PWC .97e 1.0 ...q 103.21 85.85 101.61 +6.7PwShMda PBS .27e .9 ...q 31.86 26.87 30.87 +9.8PwSMidGr PXMG .19e .4 ...q 49.44 36.27 49.35 +16.2PwSMidVal PXMV .64e 2.1 ...q 32.07 28.87 31.04 -.8PwShNetw PXQ ... ... ...q 53.26 42.37 53.25 +15.1PS OilSv PXJ .28e 2.8 ...q 10.85 7.99 9.87 +3.5PwSPharm PJP 3.84e 4.1 ...q 71.42 59.74 65.41 +1.9PS Retail PMR .34e .9 ...q 40.82 32.00 37.23 +.1PwSSmGr PXSG .08e .2 ...q 36.79 27.86 36.72 +14.3PwSSmVal PXSV .60e 1.9 ...q 32.45 27.39 32.31 +4.9PwSSemi PSI .04e .1 ...q 58.15 42.64 56.34 +11.6PwShSoft PSJ .10e .1 ...q 77.60 55.92 77.51 +22.1PSS&PQlty SPHQ .38e 1.2 ...q 32.41 27.69 30.53 +.3PwSZMicro PZI .15e .7 ...q 20.45 17.23 20.40 +5.5PSWHPrgE PUW .17e .7 ...q 28.11 24.08 25.87 -4.3PSPrivEq PSP .66e 5.4 ...q 13.52 11.71 12.26 -1.5PSFinPf PGF 1.11 6.0 ...q 19.15 18.01 18.42 -2.4PSCleantch PZD .44e 1.0 ...q 45.28 38.32 44.02 +4.1PSR2KEqW EQWS .41e .9 ...q 46.19 37.76 46.03 +6.0PSRslMdC EQWM .49e 1.0 ...q 50.09 42.99 48.90 +2.5PSRussl200 EQWL .80e 1.5 ...q 56.31 47.74 53.30 +.6PS US1K PRF 1.91e 1.7 ...q 120.82 102.35 113.69 +.1PS EmgInf PXR .50e 1.4 ...q 41.00 34.58 36.29 -2.2PS US Ag n PBND ... ... ... 25.01 24.01 24.01 -4.0PS Dv exNA PBDM ... ... ... 27.90 25.06 26.09 +.2PS USA SC n PBSM ... ... ... 27.92 24.80 27.92 +5.0PS USA Pt n PBUS ... ... ... 28.95 25.70 26.98 +1.0PS SP500 n SPMV ... ... ... 28.51 25.24 27.34 -.7PS Rs1000 n USEQ ... ... ... 29.01 24.69 27.66 +.2PS SP SC n XSHQ ... ... ... 29.99 24.10 28.70 +6.3PS SP Val n SPVM ... ... ... 30.41 25.94 28.54 -1.2PS SP IntD IDHD ... ... ... 30.80 27.75 28.46 -1.6PS SC High XSHD ... ... ... 26.03 23.12 25.14 -.1PS TrCol n CLTL ... ... ... 106.03 105.27 105.89 +.6PS LowVRot DWLV ... ... ... 33.00 28.12 32.94 +5.8PSBldABd BAB 1.31 4.4 ...q 30.98 29.23 29.57 -3.6PS LowVol XRLV .46 1.3 ...q 36.20 30.45 34.25 +.9PSR1KEqW EQAL .39e 1.2 ...q 32.78 27.97 31.63 +1.4PS VarPfd VRP 1.20 4.8 ...q 26.49 24.83 24.88 -3.0PS SCLowV XSLV .73e 1.5 ...q 48.35 42.32 48.13 +4.1PS MCLwV XMLV .64e 1.4 ...q 47.03 42.05 46.50 +2.5PS SPX HiD SPHD 1.30 3.2 ... 43.25 38.14 40.38 -4.8PS EMLwV EELV .60e 2.4 ...q 27.59 23.74 25.39 +.2PS EMkMom EEMO ... ... ... 22.52 17.50 20.17 -1.7PS IntLwV IDLV 1.11e 3.4 ...q 35.35 31.84 33.12 -1.6PSSPIntDv IDMO .59e 2.1 ...q 30.54 24.95 27.70 -1.6PS YuanDS DSUM .77 3.3 ...q 24.73 22.35 23.73 +2.6PS FdIGBd PFIG .67 2.7 ...q 26.70 24.54 24.76 -3.2PS SP LwV SPLV .85 1.8 ...q 49.36 44.34 46.93 -1.7PS SP HiB SPHB .49e 1.1 ...q 46.04 36.07 44.73 +5.3InvHiInc2 VLT 1.24 9.2 ...q 15.25 13.44 18 13.49 -8.3Invsco iim IIM .84 5.9 ...q 15.47 13.64 65 14.16 -5.0Invesco IVZ 1.16 4.3 11 38.43 26.16 3030 27.23 -25.5InvMtgCap IVR 1.68 10.4 7 18.86 15.15 499 16.13 -9.5InvMtg pfA IVRpA 1.94 7.7 ... 25.50 24.24 3 25.21 +.8InvMtg pfB IVRpB 1.94 7.4 ... 26.44 24.25 9 26.25 +1.9InvMtg pfC IVRpC 1.88 7.6 ... 25.73 23.40 34 24.85 -.6Invsco oia OIA .39 5.2 ...q 8.25 7.34 95 7.59 -5.1InvMuOpTr VMO .88 7.5 ...q 13.37 11.52 81 11.76 -5.2InvMuniTr VKQ .82 6.9 ...q 13.04 11.51 76 11.82 -5.4InvPAVal VPV .79 6.6 ...q 12.68 11.54 62 12.06 -.7Invsco iqi IQI .76 6.4 ...q 13.04 11.70 72 11.94 -4.6InvSrInco VVR .31 7.3 ...q 4.57 4.26 432 4.28 -2.5InvTrIG VGM .88 7.1 ...q 13.80 12.09 104 12.40 -5.9InvTrNY VTN .85 6.7 ...q 14.00 12.61 23 12.76 -7.0InvTech ITG .28 1.3 ...dd 23.96 17.63 110 21.68 +12.6InvRlEst IRET .28 5.1 6 5.99 4.05 550 5.52 +10.6InvRlE pfC IRETpC 1.66 6.8 ... 26.08 22.29 1 24.55 -5.6Invitae n NVTA ... ... ...dd 10.44 4.35 622 8.11 -10.7InvitHm n INVH .44 1.9 ... 24.30 20.25 1533 23.14 -1.8iPBetaCmd BCM ... ... ...q 32.00 25.55 9 29.71 +1.6iPS&PWtd SBV ... ... ...q 26.59 20.85 23.51 +12.8iPBtaCocoa CHOC ... ... ...q 38.83 26.69 36.88 +32.4iPBetaCoff CAFE ... ... ...q 13.64 10.35 10.48 -7.8iPBetaCttn CTNN ... ... ...q 35.76 28.65 35.02 +17.6iPBetaSug SGAR ... ... ...q 29.25 19.26 19.26 -11.2iPBetaAlu FOIL ... ... ...q 30.20 25.96 27.14 -8.3iPBetaCopp CUPM ... ... ...q 36.42 29.04 33.56 -7.5iPBetaLead LEDD ... ... ...q 43.61 38.55 39.24 -6.7iPBetaNick NINI ... ... ...q 22.79 14.80 21.83 +3.0iPBetaCrOil OLEM ... ... ...q 21.88 13.61 21.40 +20.8iPBetaNGs DCNG ... ... ...q 19.05 16.19 16.70 -1.5iPBetaAgri DIRT ... ... ...q 33.32 28.84 30.91 +5.7iPGrains WEET ... ... ...q 35.91 30.53 33.13 +7.7iPBetaSfts GRWN ... ... ...q 22.59 19.54 19.54 -9.4iPBetaIMet HEVY ... ... ...q 35.00 28.13 32.29 -4.6iPBetaEgy ONG ... ... ...q 20.99 15.48 20.41 +4.0 iPBtaLvstk LSTK ... ... ...q 47.53 39.79 42.10 -6.0iPBtaPrMt BLNG ... ... ...q 34.40 31.25 33.44 +4.3iP LXR2K RTLA ... ... ...q 209.90 209.90 209.90 +4.4iPathLong SFLA ... ... ... 214.83 iPLgEEmM EMLB ... ... ...q 119.99 62.61 80.80 -32.7IronMtn IRM 2.20 6.0 32 41.52 30.78 1454 36.46 -3.4iShItaly rs EWI ... ... ...q 34.45 28.13 639 29.69 -2.5iShJapan rs EWJ ... ... ...q 64.71 52.81 4999 57.77 -3.6iSMlasia rs EWM ... ... ...q 36.56 30.46 754 31.25 -5.2iShSing rs EWS ... ... ...q 28.35 23.23 648 23.99 -7.5iSTaiwn rs EWT ... ... ...q 39.36 35.01 3430 36.31 +.3iSh UK rs EWU ... ... ...q 38.05 32.87 587 35.30 -1.5iSh0-5IGCp SLQD .79 1.6 ...q 50.73 49.46 109 49.52 -1.5iShCmdOpT CMDT ... ... ...q 41.95 34.85 36.36 -2.2iShCvBd ICVT .67e ... ...q 60.09 51.90 10 58.74 +6.6iShCorEM IEMG .95e 1.8 ...q 62.70 49.83 12525 53.23 -6.4iSh 10 Cp n LLQD ... ... ... 51.31 46.31 46.34 -9.6iSh 5-10Cp n MLQD ... ... ... 49.96 47.08 47.54 -3.8iShColomC ICOL .43e 2.8 ...q 16.51 13.45 3 15.31 +6.0iShEnhBd n IGEB ... ... ... 50.77 47.60 1 47.95 -4.7iShDefBd n HYDB ... ... ... 51.96 48.94 2 49.25 -2.8iShFSIntSC ISCF .12p ... ...q 34.73 28.16 11 31.78 -2.1iShRs2500 n SMMD ... ... ... 47.19 38.87 46.62 +6.7iShFacSIntl INTF .17p ... ...q 31.21 26.29 78 28.07 -2.7iShArgGl n AGT ... ... ... 32.94 22.40 1 24.13 -20.0iShFS USA LRGF .19e ... ...q 33.93 28.60 110 32.74 +3.0siShFSUsaSC SMLF .23e ... ...q 43.45 34.88 23 43.22 +9.4iShFacSGbl ACWF .11p ... ...q 34.07 27.28 3 30.55 -.4iSh iBd23 n IBML ... ... ... 25.96 24.64 21 24.99 -.9iSh IntDv n IDEV ... ... ... 62.47 53.30 9 56.95 -2.6iShMgRE rs REM ... ... ...q 47.64 39.80 93 44.39 -1.8iSh0-5HYCp SHYG 2.38 5.1 ...q 48.03 45.93 244 46.69 -.9iShDvlValu IVLU ... ... ...q 28.44 24.12 8 25.39 -3.9iSh 3-10yr n IMTB ... ... ... 50.70 47.14 3 47.93 -3.6iShSaudi KSA ... ... ... 31.99 24.69 61 31.48 +20.2siSh MinVl n SMMV ... ... ... 31.86 27.25 3 31.77 +8.8iShIntDevM IMTM .30p ... ...q 33.00 28.00 8 30.11 -1.3iShIntDevQ IQLT .55p ... ...q 31.40 27.33 21 29.42 -.8iShLwCarb CRBN .94p ... ...q 125.97 107.42 6 117.59 +.6iShShMBd bt NEAR .35 ... ...q iShDvlSize ISZE ... ... ...q 29.72 26.10 27.25 -3.8iShCHdEM HEEM 1.26e 1.9 ... 28.95 23.89 7 25.65 -3.2iShMsciChA CNYA ... ... ... 35.68 26.34 12 27.36 -14.6iSh IntDvGr IGRO ... ... ... 62.04 53.84 2 55.70 -6.2iShMultiTc TCHF ... ... ... 43.01 34.77 2 42.57 +9.8iShMultInd INDF ... ... ... 33.67 29.24 30.41 -4.6iShMultHl HCRF ... ... ... 35.18 29.11 1 33.95 +7.4iShiB20Mun IBMI .24 .9 ...q 25.44 25.18 74 25.38 +.1iShMultMat MATF ... ... ... 36.19 30.14 32.77 -4.2iSh MultFin FNCF ... ... ... 37.85 30.16 15 33.90 -4.1iShMultiEn ERGF ... ... ... 30.71 23.28 29.63 +4.7iShIntHdHi HYGH 4.56 5.0 ...q 92.42 88.33 33 91.02 +.2iShCHAust HAUD 1.81p ... ...q 25.23 22.42 24.54 +.2iSh MultCnS CNSF ... ... ... 27.25 23.37 1 24.84 -6.2iShCDivGr DGRO .65e 1.8 ...q 37.22 31.14 676 35.21 +1.2iSh MulConD CNDF ... ... ... 34.53 27.45 33.75 +7.8iSh MultUt UTLF ... ... ... 28.56 23.93 2 26.01 -2.4iShCHEmu HEZU .64e 1.7 ...q 31.62 28.32 617 30.07 +.9iShGblReit REET .94e 3.6 ...q 26.68 23.40 44 26.01 -.3iSh AdapJp DEWJ .18p ... ... 31.33 26.25 28.12 -5.4iSh AdapC DEFA .48p ... ... 30.45 27.17 1 28.49 -3.1iSh AdapEu DEZU .56p ... ... 30.64 27.16 28.11 -2.3iShCoreInt IAGG ... ... ... 53.61 51.09 52 52.71 +1.3iShEurSC HEUS ... ... ...q 31.56 27.52 31.40 +4.8iShCorePac IPAC 1.06e 1.8 ...q 63.99 53.38 42 57.82 -3.0iShEurMV HEUV .98 3.9 ...q 25.26 23.44 25.19 +2.1iShIntHdCp LQDH 2.76 2.9 ...q 99.18 94.38 21 96.14 -1.2iShCHCda HEWC 1.41e 1.7 ...q 27.27 24.31 26.87 +1.8iShJpMinV JPMV .70e 1.0 ...q 72.41 61.22 1 66.90 -1.5iShEafeMV HEFV ... ... ...q 28.27 26.08 6 27.56 iShEuMinV EUMV .67e 2.7 ...q 26.69 24.16 0 25.28 -.2iShCHNk400 HJPX .19p ... ...q 32.09 26.80 28.52 -6.2iShCorEur IEUR 1.18e 2.4 ...q 53.97 46.60 635 48.78 -2.8iShxJMinV AXJV .84p ... ...q 38.95 33.04 34.63 -4.7iSh2022Mu IBMK .09e ... ...q 26.37 25.24 33 25.52 -.6iShEm exCh EMXC ... ... ... 58.49 47.58 49.48 -8.3iShYdOpBd BYLD .75 3.1 ...q 26.66 24.00 8 24.16 -3.4iSh2021Mu IBMJ .07e ... ...q 26.08 25.19 64 25.44 +.1iSHgxUSHY HHYX .67e ... ...q 28.14 27.09 27.84 -.2iShRussia rs ERUS ... ... ...q 39.23 28.93 203 35.74 +6.6iSCHeafe HEFA .70e 1.6 ...q 30.88 27.65 398 29.49 -.7iShCHMex HEWW 1.41p ... ...q 21.71 18.16 0 19.60 -2.0iShH10yCBd CLYH .31e ... ...q 27.42 25.11 9 25.92 -1.9iShCHSpain HEWP .31p ... ...q 23.79 20.85 2 22.24 +.3iShHEmBd EMBH .30e ... ...q 27.04 25.12 1 25.71 -3.1iShCHItaly HEWI .55p ... ...q 19.17 16.32 1 17.07 +1.4iShShMMu MEAR .27e ... ...q 50.18 49.61 17 49.91 +.2iSCHEafSC HSCZ .19p ... ...q 32.36 28.15 4 31.06 +.3iShUSFxBal FIBR 2.20e ... ...q 101.15 98.54 98.80 -1.4iShCHAcxUs HAWX 1.38e 4.0 ...q 28.00 25.01 4 26.45 -1.6iShGbMM rs PICK ... ... ... 37.91 27.37 167 33.03 -4.6iShCHAcwi HACW .94e 2.0 ...q 30.93 26.95 12 29.88 +1.6iShTrFRBd TFLO .07e .1 ...q 50.85 50.12 101 50.24 iShCH UK HEWU .24p ... ...q 25.54 22.21 2 24.40 +.3iSh ESG s ESGE ... ... ... 37.04 16.02 57 34.20 iShCHSwitz HEWL 1.43e 2.3 ...q 27.79 25.03 26.34 -2.5iShEMktMV HEMV ... ... ...q 29.20 25.87 9 26.50 -3.2iShLqdty bt ICSH .25e .5 ...q 50.54 49.98 33 50.07 iShCHJpn HEWJ .74e .5 ...q 35.29 28.87 532 32.07 -3.8iShCHSoK HEWY .48p ... ...q 32.01 27.86 27.86 -7.9iShFacEmg EMGF .13p ... ...q 53.84 42.65 55 46.46 -6.1iSh iBd26 n IBDR ... ... ... 24.92 22.99 23 23.32 -5.0iSiBd12-18 s IBDH .30 1.2 ...q 25.22 25.07 77 25.12 -.1iSiBd12-16 s IBDF .13 .5 ...q 25.04 iSiBd12-20 s IBDL .62e 2.5 ...q 25.66 24.94 142 25.00 -1.2iSiBd12-19 s IBDK .37e ... ...q 25.11 24.70 176 24.76 -.4iSiBd12-23 s IBDO .56e ... ...q 25.55 24.13 170 24.27 -3.2iSiBd12-22 s IBDN .55e ... ...q 25.42 24.19 209 24.31 -2.7iSiBd12-25 s IBDQ .64e ... ...q 25.37 23.60 42 23.95 -4.3iSiBd12-24 s IBDP .63e ... ...q 25.44 23.86 128 24.04 -4.0iSiBd12-21 s IBDM .47e ... ...q 25.19 24.27 197 24.33 -1.9IsoRay ISR ... ... ...dd 1.22 .36 14742 .68 +70.4IsraelChm ICL .27e 5.8 ... 4.99 3.85 426 4.63 +14.6IssuerDir ISDR .20 1.0 71 21.85 11.65 5 20.50 +11.7ItauCorpb ITCB 2.48e 16.4 73 16.34 10.28 18 15.16 +12.8ItauUnibH ITUB .32e 2.9 ... 16.98 9.92 15868 11.04 -15.0IvyHiInOp IVH 1.50a 10.5 ...q 16.10 13.92 75 14.35 -5.1J -JAlexHld n JAX ... ... 33 12.80 8.70 45 11.50 +18.6JJill n JILL ... ... 7 12.76 4.17 720 8.80 +12.8JBG Smth n JBGS .90 2.4 ... 38.91 30.79 424 36.91 +6.3JMP Gp27 n JMPD ... ... ... 25.62 24.11 2 24.91 -1.5JMP Grp JMP .36 6.7 77 5.78 4.92 26 5.37 -4.0JMP Gp 23 JMPB 2.00 7.9 ... 26.00 25.10 5 25.45 +.6JPMCh pfE JPMpE 1.58 5.9 ... 27.28 25.53 50 26.61 -1.6JPMDvsRt JPGE .96e 1.6 ...q 68.02 56.80 8 60.94 -2.5JPMIntEq JPIN 1.08e 1.9 ...q 63.18 55.35 120 58.18 -3.1JPMDvREm JPEM 1.31p ... ...q 64.42 52.51 16 55.02 -5.7JPM DREq JPUS .26p ... ...q 74.59 64.75 11 72.58 +2.9JPM DivInt JPIH ... ... ... 30.68 27.59 30.08 +.3JPMDsfEu JPEU ... ... ... 64.34 56.61 1 59.75 -1.0JPM DivEu JPEH ... ... ... 29.58 26.58 29.34 +3.8JPM Val n JVAL ... ... ... 27.44 24.90 25.42 -2.6JPM Qual n JQUA ... ... ... 27.51 24.85 26.17 +.3JPM Mom n JMOM ... ... ... 27.78 24.95 27.18 +6.0JPM MinV n JMIN ... ... ... 26.62 24.93 25.82 +.1JPM US Dv JDIV ... ... ... 26.74 24.18 0 26.09 -1.5JPM DivAlt JPHF ... ... ... 28.92 24.80 22 25.10 -4.1JPM FutSt n JPMF ... ... ... 25.34 23.93 24.25 -3.6JPM UlSh n JPST ... ... ... 51.03 48.88 293 50.14 +.1sJPM SCap n JPSE ... ... ... 32.57 27.03 5 32.41 +9.2JPM GlB n JPGB ... ... ... 52.89 49.61 5 50.01 -2.3JPM Evnt n JPED ... ... ... 26.37 24.55 26.37 +4.6JPM Disc n JPHY ... ... ... 52.80 49.30 20 49.72 -3.0JPM USMid JPME ... ... ... 66.84 58.25 2 66.27 +4.0JPMorgCh JPM 2.24f 2.1 15 119.33 88.08 14545 106.62 -.3JPMCh wt JPM/WS ... ... ... 73.85 46.64 72.89 +9.7JPMCh pfA JPMpA 1.36 5.3 ... 26.06 24.52 93 25.60 +.9JPMCh pfB JPMpB 1.68 6.3 ... 27.37 25.76 52 26.42 -2.3JPMAlerian AMJ 2.29 8.7 ...q 30.74 23.17 1467 26.43 -3.8JPMCh pfY JPMpF 1.53 5.7 ... 27.20 25.32 103 26.70 +.2JPMCh pfG JPMpG 1.52 5.7 ... 27.38 25.30 52 27.03 +.2JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 5.7 ... 27.39 24.03 66 27.23 +1.1JRJR Ntw JRJR ... ... ...dd .75 .10 .13 -29.7Jabil JBL .32 1.1 20 31.77 23.70 1709 29.05 +10.7JacobsEng JEC .60 .9 26 72.18 49.31 1089 66.51 +.8JaggedPk n JAG ... ... ... 16.55 10.55 985 13.82 -12.4JHardie s JHX .38e 2.3 76 18.79 13.55 12 16.41 -6.8Jan HlFit n FITS ... ... ... JanTailRsk TRSK .24e .8 ...q 33.32 29.18 29.57 -5.6AlpVSVolLC SPXH .51e 1.5 ...q 38.83 32.16 33.55 -8.2Jan ShDur n VNLA ... ... ... 50.42 49.94 360 50.04 -.3JanusHn n JHG 1.44f 4.5 ... 41.64 30.28 414 31.77 -17.0JpnSmCap JOF .13e 1.1 ...q 13.06 9.80 28 11.36 -3.8Jarden JAH ... ... 53 58.97 JeffrFn JEF .40 1.7 40 28.30 21.61 1014 23.12 -12.7JeldWen n JELD ... ... ...dd 42.27 26.32 256 29.33 -25.5JernignC n JCAP 1.40 7.3 12 22.18 15.90 136 19.29 +1.5Jianpu n JT ... ... ... 9.49 4.75 200 5.69 -12.2JinkoSolar JKS ... ... 28 30.50 11.48 756 14.52 -39.6JBeanTch JBT .40 .4 36 122.65 84.81 208 92.65 -16.4JHMultLgC JHML .10p ... ...q 37.14 31.35 11 36.11 +3.8JH MultMdC JHMM .08p ... ...q 36.30 30.55 55 35.72 +4.7JH MultCns JHMC .07p ... ...q 33.38 27.14 2 32.56 +6.5JH MultFin JHMF .08p ... ...q 39.70 31.54 2 36.87 +.3JH MultHltC JHMH .05p ... ...q 34.56 29.08 56 33.29 +6.9JH MultTch JHMT .09p ... ...q 47.46 35.73 3 46.56 +13.4JH MultEn JHME ... ... ... 33.93 24.30 2 32.96 +11.1JH MultMat JHMA ... ... ... 38.20 30.90 2 35.07 -2.4JH SmCap n JHSC ... ... ... 28.88 24.27 2 27.62 +5.8JH MultDev JHMD ... ... ... 32.58 27.95 9 29.48 -3.1JH MultUt JHMU ... ... ... 29.74 25.00 0 27.45 -.2JH MulCnSt JHMS ... ... ... 28.79 24.55 203 26.13 -5.8JH MultInd JHMI ... ... ... 37.55 29.96 0 34.90 -.5JH HedgEq HEQ 1.50 9.0 ...q 17.95 15.87 31 16.65 -4.4JH TxAdY HTY 1.28 14.7 ...q 9.74 8.27 63 8.70 -1.4JohnJn JNJ 3.60f 2.8 17 148.32 118.62 5069 127.38 -8.8JohnContl n JCI 1.04e 3.0 24 44.37 32.89 2735 34.87 -8.5JonesEngy JONE ... ... ...dd 2.21 .28 1050 .40 -63.5JonesLL JLL .82f .5 29 178.75 115.71 379 169.67 +13.9Jumei Intl JMEI ... ... 26 4.20 2.00 856 2.30 -21.2JnprNtwk JNPR .72 2.5 15 30.29 23.61 5946 28.30 -.7Jupai n JP .40f 2.1 10 29.00 7.36 122 19.00 +2.8JustEngy g JE .41 ... 1 5.91 3.48 373 3.67 -14.5JustEn pfA JEpA ... ... ... 26.40 21.29 6 22.99 -7.6K -K12 LRN ... ... 64 18.79 12.72 168 17.87 +12.4sKAR Auct KAR 1.40 2.4 20 57.74 40.27 1397 58.54 +15.9KB FnclGp KB ... ... ... 63.96 44.21 272 48.46 -17.2KB Home KBH .10 .4 25 38.80 20.68 2321 27.55 -13.8KBR Inc KBR .32 1.7 13 21.70 14.40 1106 18.59 -6.3KCAPFn 19 KAP 1.84 7.2 ... 26.02 25.05 25.65 +1.4KKR KKR 1.31e 5.3 11 25.10 17.96 24.85 +18.0KKR pfA KKR.PRA ... ... ... 27.69 25.45 26.88 -.5 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Wednesday, July 11, 2018

PAGE 60

KKR pf B KKRpB 1.63 6.1 ... 27.37 25.31 26.53 -.8KKR Inco KIO 1.50a 9.0 ...q 18.63 15.38 68 16.65 +3.7KKR RE n KREF 1.72e ... ... 22.05 18.09 29 20.43 +2.1KMG Chm KMG .12 .2 19 79.35 45.65 102 77.42 +17.2KT Corp KT ... ... ... 18.82 12.70 602 13.46 -13.8Kadant KAI .88f .9 27 114.00 75.60 87 95.25 -5.1Kadmon n KDMN ... ... ... 5.86 2.05 1015 3.60 -.6Kaman KAMN .80 1.2 33 75.08 47.66 162 68.18 +15.9KCSo pf KSUp 1.00 3.9 ... 29.14 25.22 0 25.75 -5.5KC Southn KSU 1.44f 1.3 20 114.91 99.47 593 108.50 +3.1KapStoneP KS .40 1.2 12 35.01 20.42 431 34.69 +52.9KaynAEnD KED 1.60 9.3 ...dd 19.07 14.10 28 17.20 -1.2KA EngTR KYE 1.32m 14.2 ...q 11.45 8.30 111 9.27 -7.9KA MLP KYN 1.80 9.9 ...q 20.38 14.38 335 18.24 -4.3KAMLP pfF KYNpF .88 3.5 ... 26.37 25.02 1 25.19 -.2KAMidsEn KMF 1.80m 14.2 ...q 15.56 11.36 54 12.71 -7.9KeanGrp n FRAC ... ... ... 19.83 12.40 1039 13.37 -29.7Kellogg K 2.16 3.1 17 72.24 56.40 2308 70.64 +3.9KelsoTch g KIQ .03f 7.2 ... .87 .24 9 .42 -20.0sKemet KEM ... ... 6 28.41 13.70 1725 28.51 +89.3Kemper KMPR .96 1.3 22 82.53 36.35 404 71.30 +3.5Kemper 54 KMPA 1.84 7.0 ... 28.25 25.40 0 26.15 +.3Kennamtl KMT .80 2.2 23 52.52 32.23 760 36.99 -23.6sKennWils KW .76 3.4 ...cc 22.00 15.95 970 22.25 +28.2KenonHld n KEN ... ... ... 33.22 12.99 1 14.38 -33.6KeurDrPep KDP 2.32 11.7 4 20.14 13.23 19.91 +29.0KeyEngy KEG ... ... ... 20.28 8.20 29 17.09 +45.0Keycorp KEY .48f 2.4 14 22.40 16.28 9398 20.12 -.2Keycorp pfI KEYpI ... ... ... 29.97 26.55 34 26.91 -7.0Keysight KEYS ... ... 45 62.41 39.21 607 60.42 +45.2KilroyR KRC 1.82f 2.4 16 77.73 62.91 521 76.15 +2.0sKimbRoy n KRP 1.68f 7.0 ... 23.50 15.06 32 23.92 +47.2KimbClk KMB 4.00 3.8 21 127.94 97.10 2979 104.76 -13.2Kimco KIM 1.12 6.7 17 21.24 13.16 3056 16.72 -7.9Kimco pfI KIMpI 1.50 5.9 ... 25.49 23.33 7 25.29 +.4Kimco pfJ KIMpJ 1.38 5.8 ... 25.61 21.10 19 23.80 -5.0Kimco pfK KIMpK 1.41 5.8 ... 25.56 21.60 8 24.32 -3.1Kimco pfL KIMpL ... ... ... 25.99 20.01 18 23.28 -5.9KindMorg KMI .80f 4.4 25 21.25 14.69 8593 18.22 +.8KindM pfA KMIpA ... ... ... 44.77 29.98 149 34.27 -9.7Kingsway KFS ... ... ...dd 6.20 2.65 19 2.80 -44.6Kinross g KGC ... ... 30 4.91 3.48 2878 3.89 -10.0KirbyCp KEX ... ... 37 94.05 59.25 267 87.65 +31.2KirklLak n KL .02e ... ... 22.93 11.52 741 22.32 +45.3KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.27 7.5 6 21.57 13.87 487 16.87 -13.9KlondexM g KLDX ... ... ... 3.89 1.29 330 2.39 -8.4KnSwftT rs KNX .24 .6 24 51.94 34.30 1683 38.75 -11.4Knoll Inc KNL .60 2.7 15 24.00 16.57 384 21.95 -4.7KnotOffsh KNOP 2.08 9.3 ... 24.00 19.15 89 22.25 +7.2Knowles KN ... ... 14 16.98 10.95 1081 16.10 +9.8Kohls KSS 2.44 3.4 14 79.92 36.21 1704 71.22 +31.3Koppers KOP 1.00 2.6 11 51.80 35.35 79 38.85 -23.7tKoreaElc KEP ... ... ... 20.38 13.94 811 13.82 -22.0KoreaFd KF 4.50e ... ...q 44.64 36.81 2 37.64 -8.8KornFer KFY .40 .6 26 68.34 31.53 609 62.91 +52.0sKosmosEn KOS ... ... ...dd 8.92 5.15 2891 8.77 +28.0KrNwChin s KFYP ... ... ...q 44.18 30.07 0 33.15 -.9KrS ChIn n KWEB ... ... ... 68.39 53.99 673 59.50 +1.5KranChinA KBA 9.93e ... ...q 39.22 28.30 193 29.72 -13.7KraneChCm KCNY .22e .6 ...q 37.87 33.05 6 35.28 +.5KranShFtse KEMP ... ... ...q 29.85 24.27 24.27 -8.8KrnChEnv n KGRN ... ... ... 27.96 20.62 1 21.28 -15.9KrnOnBelt n OBOR ... ... ... 28.16 22.54 3 23.35 -8.6KrS CnTc n KEMQ ... ... ... 28.97 23.42 5 24.71 -3.2KratonCp KRA ... ... 16 53.99 31.48 119 48.62 +.9Kroger s KR .56f 1.9 11 31.45 19.69 5881 28.77 +4.8KronosWw KRO .68 3.0 8 29.49 17.11 452 22.98 -10.8Kyocera KYO ... ... ... 71.92 53.79 55.15 -15.8L -L Brands LB 2.40 6.3 12 63.10 30.70 3085 37.81 -37.2L-3 Tch LLL 3.20 1.6 19 218.71 168.54 458 197.30 -.3LCI Inds LCII 2.40f 2.6 16 132.73 80.95 179 92.35 -29.0LG Display LPL ... ... ... 16.82 7.77 1737 8.86 -35.6LGL Grp LGL ... ... 17 6.70 4.25 11 5.33 -5.1LMP CapIn SCD 1.24f 9.4 ...q 14.75 12.22 30 13.13 -5.9LSB Inds LXU ... ... ...dd 11.71 4.75 211 6.50 -25.8LSC Com LKSD 1.04f 7.4 ... 21.95 11.58 286 14.05 -7.3LTC Prp LTC 2.28f 5.3 18 51.91 34.46 310 42.67 -2.0LaZBoy LZB .48 1.6 21 34.25 23.15 358 30.80 -1.3LabCp LH ... ... 22 190.36 146.68 514 184.50 +15.7LadderCap LADR 1.30f 8.1 15 16.30 12.83 436 16.10 +18.1LadThalFn LTS .04 1.1 ...dd 3.84 2.21 97 3.50 +10.8LadTh pfA LTSpA 2.00 7.8 ... 25.95 24.75 19 25.80 +1.9LadThal27 n LTSL 1.63 6.7 ... 25.17 23.60 5 24.50 -1.7LambWst n LW .77 1.1 26 71.04 42.58 1437 70.28 +24.5Lannett LCI ... ... 5 30.35 12.70 261 14.15 -39.0LaredoPet LPI ... ... 4 13.46 7.41 6153 10.15 -4.3LVSands LVS 3.00 4.1 21 81.45 59.16 3485 73.63 +6.0LaSalleH LHO .90m 2.6 19 36.13 24.10 453 34.84 +24.1LaSalH pfI LHOpI 1.59 6.4 ... 25.80 23.87 2 25.00 -.4LaSalHt pfJ LHOpJ 1.58 6.3 ... 25.99 23.67 5 25.02 -2.8Latam Air LTM ... ... ... 17.39 9.49 487 10.26 -26.2LatAmDisc LDF .03e .3 ...q 13.25 9.27 12 10.07 -12.3LattDvMkt RODM .62e 2.1 ...q 31.02 26.89 119 28.75 -1.6LattEmMkt ROAM .43e 1.9 ...q 28.12 22.08 37 22.99 -10.8Latt RE n RORE ... ... ... 16.02 13.27 1 15.72 +1.4LattUSEqt ROUS .39e ... ...q 33.42 27.25 10 32.17 +2.8LattGblSC ROGS .57e 1.8 ...q 33.42 28.36 2 31.63 +.2HrtLoVol n LVIN ... ... ... 29.40 25.52 0 26.84 -3.2LazGlobTR LGI .95 5.2 ...q 19.39 15.68 27 18.12 +.7Lazard LAZ 1.76f 3.5 14 60.00 40.50 467 50.77 -3.3LazWldDiv LOR .69 6.5 ...q 12.63 10.28 24 10.60 -8.9LeafGrp LFGR ... ... ...dd 11.75 6.35 19 11.40 +15.2LearCorp LEA 2.80f 1.5 14 206.36 140.45 480 192.47 +8.9Lee Ent LEE ... ... 7 3.30 1.80 398 3.20 +36.2LegacyAc n LGC ... ... ... 9.91 9.51 9.61 -.2LegacyA wt LGC/WS ... ... ... .45 .39 .40 -4.8LegacyA un LGC/U ... ... ... 10.18 9.82 10.08 +1.4LeggMason LM 1.36f 3.9 10 47.13 33.96 639 35.09 -16.4LegMas56 n LMHA ... ... ... 28.47 25.57 7 26.97 -1.1LegM 5,4 56 LMHB ... ... ... 25.73 23.37 108 24.55 -2.8LMGblInco BWG 1.32a 10.7 ...q 13.74 12.46 12.38 -3.1LM IntLoV LVHI ... ... ... 28.95 25.85 1 27.13 -3.7LM EM LoV LVHE ... ... ... 31.44 26.00 2 27.40 -.4LeggPlat LEG 1.52f 3.3 21 53.96 39.57 783 45.68 -4.3LeGS3.5s34 JBK 1.59 6.1 ... 26.71 23.54 25.95 +3.2LeidosHld LDOS 1.28a 2.1 22 70.11 51.81 814 61.27 -5.1LejuHldgs LEJU .20e ... ...dd 2.23 .96 64 1.63 +13.2LendingClb LC ... ... ...cc 6.56 2.57 3955 4.46 +8.0LennarA LEN .16 .3 14 72.17 48.71 4510 54.35 -14.1LennarB LEN/B .16 .4 12 58.65 39.76 51 44.45 -14.0Lennox LII 2.56f 1.2 29 223.05 160.18 237 212.80 +2.2Leo Hld un LHC ... ... ... 10.90 9.40 10.17 +2.0LevelBr n LEVB ... ... ... 5.52 3.50 10 3.80 -12.6LexRltyTr LXP .71 8.0 11 10.65 7.59 796 8.92 -7.6LexRT pfC LXPpC 3.25 6.6 ... 54.43 48.25 1 49.49 -3.6Libbey LBY .47 5.9 ...dd 10.30 4.60 97 7.96 +5.9LbtyASE USA .72e 10.9 ...q 6.80 5.53 908 6.62 +5.1LbtyASG ASG .38e 5.7 ...q 6.86 4.72 66 6.65 +20.0LibOilSv n LBRT ... ... 56 23.90 16.00 477 19.05 -16.8LibtProp LPT 1.60 3.6 16 45.40 37.77 840 44.45 +3.3LifeStorg LSI 4.00 4.1 34 101.28 69.00 443 98.49 +10.6LightInBox LITB ... ... ...dd 3.46 1.61 13 1.83 -20.4LilisEn n LLEX ... ... ...dd 6.30 2.96 321 5.53 +8.2LincNat LNC 1.32 2.0 9 86.68 61.18 1663 64.71 -15.8LincNtl wt LNC/WS ... ... ... 82.24 62.00 82.24 +8.5Lindsay LNN 1.24f 1.2 50 103.03 83.57 102 100.08 +13.5LineCp n LN ... ... ... 47.81 33.91 120 45.58 +11.2LionsGat A LGF/A .36 1.4 ... 36.48 21.54 293 25.63 -24.2LionsGat B LGF/B .36 1.5 ... 34.41 19.97 214 23.99 -24.4LiqTech LIQT ... ... ...dd .84 .26 291 .80 +40.0LithiaMot LAD 1.16f 1.2 12 127.99 87.90 182 97.71 -14.0LiveNatn LYV ... ... ...cc 50.41 34.18 851 49.96 +17.4LloydBkg LYG .47a 14.1 ... 4.21 3.23 2005 3.35 -10.7LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.00 2.6 37 363.00 284.22 1523 308.83 -3.8Loews L .25 .5 14 53.59 45.01 1238 49.91 -.2LomaNeg n LOMA ... ... 13 26.89 9.20 301 11.34 -50.8LaPac LPX .13p ... 15 31.19 23.39 1427 28.14 +7.2Lowes LOW 1.92f 1.9 22 108.98 70.76 4547 99.01 +6.5Lubys LUB ... ... ...dd 3.20 2.35 5 2.66 +.8LumberLiq LL ... ... ...dd 41.33 19.41 513 26.40 -15.9LuxferHld LXFR .50 3.6 ... 16.21 11.30 13.80 -12.7Luxoft LXFT ... ... 19 65.30 31.50 161 37.75 -32.2Lydall LDL ... ... 15 60.00 37.50 98 45.00 -11.3LyonBas A LYB 4.00f 3.6 9 121.95 83.23 1978 110.19 -.1M -M&T Bk MTB 3.20f 1.9 19 197.37 141.12 1785 171.90 +.5M&T Bk wt MTB/WS ... ... ... 113.50 68.29 112.00 +14.8M&TBk pfA MTBp 63.75 6.3 ... 1090.00 1009.50 0 1017.00 -6.7M&TBk pfC MTBpC 63.75 6.2 ... 1086.00 1010.00 1021.00 -.9MAG Slv g MAG ... ... ... 13.84 9.29 184 10.56 -14.6MBIA MBI ... ... ...dd 10.97 6.04 492 9.49 +29.6MDC MDC 1.20 3.8 11 35.18 26.45 253 31.30 -1.8MDU Res MDU .79 2.7 24 29.62 24.29 999 28.93 +7.6MFA Fncl MFA .80 10.3 10 8.90 6.72 761 7.75 -2.1MFA Fn42 MFO 2.00 7.6 ... 26.36 25.32 4 26.25 -.4MFA pfB MFApB 1.88 7.3 ... 25.89 23.96 11 25.84 +2.1MFC Bcp MFCB ... ... ...dd 9.62 5.69 15 6.08 -22.0MFS CAMu CCA .60 5.8 ...q 14.00 10.21 2 10.28 -10.7MCR MCR .72a 9.1 ...q 8.76 7.84 114 7.88 -7.1MGF MGF .41 9.1 ...q 4.99 4.45 19 4.51 -5.8tMFS HInM CXE .30 6.2 ...q 5.51 4.83 131 4.82 -8.0MFS HYMu CMU .28 6.2 ...q 4.89 4.37 81 4.43 -4.1MFS IHI CIF .25 9.8 ...q 3.03 2.46 33 2.52 -14.3MIN MIN .42 11.0 ...q 4.35 3.79 229 3.82 -8.0MFS InvG CXH .50 5.4 ...q 10.33 9.08 13 9.25 -4.7MMT MMT .52 9.3 ...q 6.29 5.57 114 5.61 -7.6MFM MFM .38 5.9 ...q 7.41 6.41 130 6.56 -4.5MFV MFV .58 10.0 ...q 6.84 5.49 13 5.77 -2.6MGIC Inv MTG ... ... 9 16.21 9.97 3083 11.13 -21.1MGMGrPr n MGP 1.72f 5.6 ... 31.83 25.31 183 30.46 +4.5MGM Rsts MGM .48 1.6 9 38.41 27.88 8506 29.93 -10.4MI Homes MHO ... ... 12 37.41 24.08 146 27.08 -21.3MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.47f 7.3 31 39.38 31.60 619 34.00 -4.1sMRC Glbl MRC ... ... 24 22.81 14.01 770 22.69 +34.1sMSA Safety MSA 1.52f 1.5 57 98.95 65.95 127 98.34 +26.9MSC Ind MSM 2.32 2.7 16 99.94 65.42 1417 84.64 -12.4MSCI Inc MSCI 1.52 .9 45 174.14 102.63 353 168.73 +33.3MSG Netw MSGN ... ... 11 26.30 16.25 284 24.35 +20.2MV OilTr MVO .76e 6.5 9 11.90 4.80 74 11.55 +37.5MVC Cap MVC .60 6.4 ...q 10.97 9.25 57 9.37 -11.3MVC 22 n MVCD 1.56 6.1 ... 27.25 25.12 9 25.51 -1.3MacQUtlDv MFD 1.20 10.9 ...q 14.75 10.71 33 11.04 -11.2MacQGInf MGU 1.48 6.4 ...q 26.50 21.32 21 23.18 -10.1Macerich MAC 2.96 5.1 32 69.73 52.12 847 58.15 -11.5MackCali CLI .80 3.9 10 26.97 15.86 309 20.46 -4.2Macquarie MIC 5.24e 11.7 8 78.10 36.20 1546 44.91 -30.0Macys M 1.51 4.1 11 41.33 17.41 6784 36.72 +45.8MadCvCall MCN .72 9.4 ...q 8.04 7.09 197 7.63 -1.2MadSqGd n MSG ... ... 99 330.00 189.96 505 320.19 +51.9MadStSec MSP 1.04 8.9 ...q 12.16 10.72 19 11.75 +.3MagellMid MMP 3.75f 5.5 20 75.82 54.82 519 68.45 -3.5Magna g s MGA 1.32f 2.2 11 67.47 45.37 1188 61.10 +7.8MagnaChip MX ... ... 7 13.40 8.85 483 11.45 +15.1 Maiden prA MHpA 2.06 8.6 ... 25.71 18.80 67 23.98 -2.9Maiden pfC MHpC 1.78 8.0 ... 26.67 16.73 29 22.34 -8.5MaidnH pfD MHpD 1.68 8.4 ... 25.05 14.85 56 19.98 -4.6MaidenHld n MHLA .60 2.9 ... 27.17 16.68 17 20.81 -9.5MaidHld 43 MHNC 1.94 8.4 ... 27.34 18.64 5 23.15 -5.2MainStCap MAIN 2.28f 5.9 13 41.79 34.37 164 38.50 -3.1MainStC 23 MSCA 1.53 5.9 ... 26.50 25.23 25.79 +2.1MainSDTMu MMD 1.18 6.1 ...q 20.49 18.54 58 19.35 -2.4Majesco n MJCO ... ... ... 7.43 4.35 16 7.26 +35.2Mallinckdt MNK ... ... ... 49.12 11.65 4003 20.98 -7.0sMgdDInvG MZF .74 5.1 ...q 14.40 13.05 33 14.41 +7.3ManchUtd MANU .36 1.7 1 22.25 15.86 10 21.15 +6.8Manitowc rs MTW ... ... ... 44.03 22.12 193 26.79 -31.9ManngNap MN .32 9.7 14 4.45 2.95 40 3.30 -8.3ManpwrGp MAN 1.86 2.2 10 136.93 84.47 1070 86.42 -31.5Manulife g MFC .44 ... ... 22.16 17.74 2071 18.19 -12.8sMarathnO MRO .20 .9 ...dd 22.12 10.55 15688 21.98 +29.8MarathPt s MPC 1.84 2.6 10 83.33 49.30 3963 71.87 +8.9sMarcusMill MMI ... ... 26 40.93 24.34 160 40.78 +25.1sMarcus MCS .60f 1.8 27 33.60 23.55 49 33.65 +23.0MarineP MPX .40f 2.1 34 19.82 12.00 37 19.01 +49.2MarineMx HZO ... ... 20 25.05 13.80 148 20.55 +8.7Markel MKL ... ... 64 1194.98 963.79 22 1120.58 -1.6MarriotVac VAC 1.60 1.4 20 154.14 107.17 277 118.29 -12.5MarshM MMC 1.66f 1.9 24 86.54 76.68 2352 85.18 +4.7MartMM MLM 1.76 .8 33 241.33 189.27 389 226.00 +2.2Masco MAS .42 1.1 20 46.45 35.79 1894 38.58 -12.2Masonite g DOOR ... ... 14 79.90 50.40 167 71.45 -3.6Mastec MTZ ... ... 13 55.53 38.40 501 53.20 +8.7MastechD MHH ... ... 20 18.42 6.26 14 16.92 +68.2MasterCrd MA 1.00 .5 47 204.00 121.82 2260 201.52 +33.1MatadorRs MTDR ... ... 25 35.22 20.89 1933 32.99 +6.0Materion MTRN .42f .8 35 57.45 36.60 72 55.95 +15.1MatinasB n MTNB ... ... ... 1.75 .32 703 .41 -64.7Matson MATX .80 2.1 7 40.32 21.63 197 38.73 +29.8MauiLand MLP ... ... 22 27.80 9.95 33 12.75 -26.3MaxarTc n MAXR 1.48 2.8 ... 67.30 42.11 227 52.30 -18.7Maximus MMS .18 .3 19 72.71 58.58 209 64.19 -10.3MaxLinear MXL ... ... 12 28.99 15.39 826 17.12 -35.2McClatch rs MNI ... ... ...dd 11.04 5.75 6 9.72 +8.8sMcCorm vot MKC/V 2.08f 1.8 ... 119.50 90.60 3 117.36 +16.8McCorm MKC 2.08 1.8 17 120.23 90.25 1025 117.92 +15.7McDerI rs MDR ... ... 10 27.21 16.14 20.70 McDnlds MCD 4.04 2.5 24 178.70 146.84 2176 160.62 -6.7McKesson MCK 1.36 1.0 11 178.86 131.43 1162 138.52 -11.2McEwenM MUX .01 .5 ...dd 2.86 1.82 733 2.22 -2.6Mechel pf MTLp ... ... ... 1.34 .80 34 1.08 +2.9Mechel rs MTL ... ... ... 5.80 3.00 23 3.37 -35.9Medequit n MRT .84 7.1 ... 12.71 9.67 280 11.79 +5.1MedProp MPW 1.00 7.0 16 14.52 11.82 1595 14.38 +4.4Medifast MED 1.92 1.2 72 179.52 40.00 140 165.47 +137.0MedleyCap MCC .40m 11.6 5 6.65 3.35 116 3.44 -34.1MedleyC 23 MCV 1.53 6.2 ... 25.98 23.93 3 24.70 -2.1MedleyC 21 MCX 1.63 6.4 ... 26.35 25.00 25.38 -1.6Medley n MDLX .22p ... ... 25.09 23.60 1 24.20 -2.3Medley24 n MDLQ ... ... ... 25.66 24.50 2 25.13 -.3MedleyMgt MDLY .80 21.9 ...cc 7.15 3.10 29 3.65 -43.8Mednax MD ... ... 11 63.04 40.56 486 44.11 -17.5Medtrnic MDT 2.00f 2.3 35 88.82 76.41 3485 87.39 +8.2Merck MRK 1.92 3.1 23 66.41 52.83 10662 62.30 +10.7MercGn MCY 2.50 5.6 40 61.51 41.41 198 44.67 -16.4Meredith MDP 2.18 3.9 13 72.25 47.30 311 55.50 -16.0Meritage MTH ... ... 12 55.50 38.80 197 46.20 -9.8Meritor MTOR ... ... 7 29.54 16.68 403 22.34 -4.8MerL pfK MERpK 1.61 6.2 ... 26.54 25.42 36 26.15 +.2MerL pfP MERpP 1.84 7.0 ... 27.53 25.80 26.35 -3.0ML CZN46 PIY 2.09 13.3 ... 26.88 11.66 1 15.71 +6.8MLRRD29 PYS 1.58 8.4 ... 23.79 17.20 3 18.86 -6.9MLGS t PYT .76 3.5 ... 22.60 20.40 5 21.61 +3.2MLIdxPl33 IPB 1.51 5.4 ... 29.00 26.50 27.76 +.2MesaRoyl MTR 1.46e 9.7 15 19.85 11.50 5 15.00 -18.7Mesab MSB 1.49e ... ... 30.92 13.10 24 25.40 +1.0Methode MEI .44 1.1 27 48.44 36.75 142 40.70 +1.5MetLife MET 1.68 3.7 10 55.91 43.09 4557 44.91 -11.2sMetLfe pfA METpA 1.02 4.0 ... 25.76 23.50 35 25.70 +3.4MetroBkH n MCB ... ... ... 55.00 36.35 13 52.92 +25.7MettlerT MTD ... ... 41 697.26 540.24 149 593.37 -4.2MexcoEn MXC ... ... ...dd 14.49 3.00 226 6.46 +64.4MexEqt MXE 1.62e .1 ...q 12.22 9.50 11 11.16 +8.8MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .60 3.7 ...q 18.24 14.03 32 16.24 +3.1MKors KORS ... ... 20 70.00 32.81 1810 67.31 +6.9MicrFoc n MFGP ... ... ... 36.21 12.67 877 17.11 -49.1MicrSol n MICR ... ... ... 4.29 3.19 5 3.40 -2.9MidAApt MAA 3.48 3.5 18 110.24 85.16 731 99.81 -.7MdAApt pfI MAApI 2.13 3.3 ... 68.51 61.56 0 65.34 -2.9MidsthBcp MSL .28m 2.0 ...cc 15.40 11.05 24 13.90 +4.9MidstPet MPO ... ... ... 19.04 11.79 44 14.46 -12.8Milacron n MCRN ... ... ... 22.62 15.09 399 18.98 -.8MilestnSci MLSS ... ... ... 1.60 .64 10 .80 -32.3MHowHiInc HIE 1.39 11.3 ...q 14.17 10.93 36 12.31 -1.3MillerInds MLR .72 2.7 16 29.00 23.90 11 26.20 +1.6sMinTech MTX .20 .3 18 77.65 62.55 88 77.75 +12.9MissP pfD MPpD 1.31 5.2 ... 27.67 24.63 25.41 -1.0Mistras MG ... ... 39 23.83 17.00 58 21.18 -9.8MitsuUFJ MUFG ... ... ... 8.11 5.49 1944 5.71 -21.5MiX Tele MIXT .22e ... ... 21.00 7.79 74 18.95 +48.5MizuhoFn MFG ... ... ... 4.00 3.28 597 3.37 -7.4MobileTele MBT .53e 5.9 ... 12.80 7.78 2486 9.01 -11.6Model N MODN ... ... ...dd 19.60 12.40 400 18.60 +18.1Modine MOD ... ... 13 25.75 15.25 194 17.95 -11.1Moelis&Co MC 1.88f 3.2 49 67.65 37.75 389 59.25 +22.2Mohawk MHK ... ... 16 286.85 202.75 492 219.07 -20.6MolinaHlth MOH ... ... ...dd 105.91 56.68 537 104.39 +36.1MolsCoor A TAP/A 1.64 2.3 7 91.63 58.93 70.24 -16.4MolsCoorB TAP 1.64 2.4 11 94.02 58.75 1991 68.39 -16.7MonRE MNR .68 4.0 26 18.45 13.87 276 16.90 -5.1MonRE pfB MNRpB 1.97 7.9 ... 25.03 MonRE pfC MNRpC 1.53 6.4 ... 26.49 22.82 65 23.99 -4.2Moodys MCO 1.76 1.0 38 179.84 122.06 764 176.69 +19.7Moog A MOG/A .25p ... 20 93.93 70.79 74 78.34 -9.8Moog B MOG/B .25p ... 20 91.71 72.70 78.02 -12.1MorgStan MS 1.00 2.1 12 59.38 43.84 9236 48.10 -8.3MorgSt pfE MSpE 1.78 6.3 ... 29.99 27.96 45 28.42 -1.9MorgSt pfF MSpF 1.72 6.2 ... 29.52 27.26 50 27.63 -2.8MorgSt pfI MSpI 1.59 5.9 ... 29.01 26.51 53 27.17 -2.4MorgS pfG MSpG 1.66 6.2 ... 27.74 25.75 13 26.62 -.3MorgSt pfK MSpK ... ... ... 27.72 25.54 49 26.10 -3.7MS Asia APF .14e .8 ...q 19.99 16.32 26 17.10 -7.1MS China CAF 13.33e ... ...q 27.79 21.02 251 22.69 -3.0MS CushHi MLPY 1.28e 19.4 ...q 8.00 6.09 0 6.60 -6.5MS EMD MSD .57e 6.4 ...q 10.27 8.55 26 8.84 -11.4MSEMDDbt EDD .80m 11.6 ...q 8.37 6.64 95 6.87 -10.8MSEmMkt MSF .05e .3 ...q 19.86 15.63 14 16.30 -8.9MS icb ICB .54a 2.9 ...q 19.79 17.93 18.59 +1.3MS India IIF .04e ... ...q 35.14 25.40 19 26.46 -20.2MSJCP97 HJV 1.75 14.6 ... 16.72 10.00 1 12.00 -2.8MkVRMB CNY ... ... ...q 49.12 40.13 46.20 +7.4MkVRupee INR .20p .5 ...q 45.42 39.21 40.00 -8.4MSDLEur URR ... ... ...q 21.49 16.65 17.87 -1.4MSDSEur DRR ... ... ...q 55.98 44.20 51.60 +6.5MorgSt pfA MSpA 1.01e 4.3 ... 24.50 21.49 82 23.50 +3.8MosaicAc n MOSC ... ... ... 9.90 9.49 130 9.68 -.2Mosaic MOS .10 .3 39 29.95 19.23 3588 28.93 +12.7sMotrlaSolu MSI 2.08 1.8 22 118.78 82.86 1047 118.64 +31.3Movado MOV .80 1.6 ...cc 53.73 21.50 167 49.50 +53.7Mueller MLI .40 1.3 22 37.57 25.26 95 30.40 -14.2MuellerWat MWA .20 1.7 27 12.99 9.59 386 12.05 -3.8MurphO MUR 1.00 2.9 ...dd 35.98 22.21 2017 34.21 +10.2MurphUSA MUSA ... ... 15 89.69 61.05 441 77.59 -3.4MyersInd MYE .54 2.8 38 24.60 15.40 81 19.15 -1.8Myomo n MYO ... ... ... 13.50 2.07 230 2.48 -33.9Myovant n MYOV ... ... ...dd 25.54 9.92 58 23.60 +86.7N -NCI BldSy NCS ... ... 23 23.35 13.05 214 21.05 +9.1NCR Corp NCR ... ... 28 43.24 26.00 553 31.65 -6.9NGL EnPt NGL 1.56 12.7 ...dd 17.65 8.58 542 12.25 -12.8NGL En pfB NGLpB 2.25 9.0 ... 25.56 23.10 30 24.90 +2.0NL Inds NL ... ... 7 16.05 6.90 20 9.05 -36.5LinkMotion LKM ... ... 20 4.68 1.58 2.20 -45.3NRG Egy NRG .12 .4 50 35.17 16.04 4322 30.97 +8.7NRG Yld A NYLD/A 1.12f 6.4 36 19.91 15.30 135 17.54 -6.9NRG Yld C NYLD 1.24f 7.0 24 20.15 15.55 428 17.55 -7.1NTN Buzz rs NTN ... ... ...dd 8.40 3.01 2 4.42 +5.0NVR NVR ... ... 22 3700.00 2420.75 26 3103.56 -11.5nVent El n NVT ... ... ... 28.93 21.00 985 25.11 +10.5Nabors NBR .24 3.6 ...dd 8.87 5.32 8698 6.72 -1.6NACCO NC .66 2.0 4 92.60 23.80 8 33.45 -11.2NamTai NTP .28 2.6 40 13.90 8.00 8 10.80 -13.9NanoViric NNVC ... ... ...dd 1.64 .36 65 .41 -53.1Nashville NASH .75e .7 ...q 29.66 25.34 29.00 +3.7NatBkHldg NBHC .56f 1.4 33 40.98 30.25 93 38.66 +19.2NatFuGas NFG 1.70f 3.1 17 59.92 48.31 456 55.51 +1.1NatGrid NGG 2.89e 5.1 ... 65.60 51.44 543 57.20 -2.7NtHlthInv NHI 4.00 5.3 17 81.60 62.71 169 74.87 -.7NHltcre NHC 1.92f 2.7 26 73.25 57.00 23 70.33 +15.4sNOilVarco NOV .20 .4 ...dd 45.25 29.90 2179 45.33 +25.8NatPresto NPK 1.00a .8 17 136.65 88.80 39 121.55 +22.2NatRetPrp NNN 1.90 4.3 21 45.11 36.25 1109 44.63 +3.5NRetP pfE NNNpE 1.43 5.6 ... 26.38 23.40 17 25.25 -1.2NtRetP pfF NNNpF 1.30 5.3 ... 25.58 21.97 39 24.43 -2.6NatlStor n NSA 1.16f 3.7 ...cc 32.28 21.17 219 31.27 +14.7NtStorAf pfA NSApA ... ... ... 26.30 23.57 6 24.76 -4.9NtWst pfC NWpC 1.94 7.6 ... 26.60 25.48 25.59 Nationstar NSM ... ... 15 20.71 15.95 180 17.91 -3.2NatxIntV n MVIN ... ... ... 47.10 43.04 43.94 -1.4NatGsSvcs NGS ... ... 70 29.55 21.70 25 23.70 -9.5NatrlGroc NGVC ... ... 40 13.40 4.79 134 13.19 +47.7NatRsPt rs NRP 1.80 5.6 9 37.70 22.81 14 32.00 +23.1Natuzzi NTZ ... ... ... 2.84 1.41 22 1.58 -1.3Nautilus NLS ... ... 17 19.10 11.30 137 15.00 +12.4NavideaBio NAVB ... ... ...dd .68 .21 167 .21 -41.2NavigCons NCI ... ... 21 25.25 14.62 172 22.65 +16.7NavigatrH NVGS ... ... ... 13.55 8.35 133 12.90 +31.0NaviosAcq NNA .08 12.6 ...dd 1.53 .53 680 .63 -42.9Navios pfG NMpG 2.19 16.6 ... 19.99 10.18 13 13.19 -18.6Navios NM ... ... ...dd 1.90 .68 373 .88 -26.6NavMH pfH NMpH 2.16 16.7 ... 18.89 10.27 2 12.92 -20.8NavMMid NAP 2.00f 58.0 ... 10.70 3.26 83 3.45 -63.8NaviosMar NMM 1.69f 80.5 7 2.62 1.45 333 2.10 -11.0Navistar NAV ... ... 28 47.73 26.71 575 43.27 +.9Navistr pfD NAVpD ... ... ... 26.60 9.33 24.23 +41.7NeenahP NP 1.64 1.9 19 95.40 75.50 57 87.20 -3.8Nelnet NNI .64 1.1 13 64.00 43.92 75 60.90 +11.2NeoPhoton NPTN ... ... ...dd 8.73 4.56 401 6.58 Netshoes n NETS ... ... ... 20.78 2.00 40 2.08 -73.7Netw1Tch NTIP .10 3.4 9 4.60 2.25 18 2.90 +20.8NBCAInt NBW .74 5.9 ...q 14.61 12.50 11 12.57 -7.6NeuB HYld NHS .96 8.8 ...q 12.35 10.76 48 10.87 -7.6tNBIntMu NBH .90 6.7 ...q 16.00 13.41 37 13.40 -9.4NB MLP NML 1.26 14.0 ...q 8.99 NBNYInt NBO .58 5.0 ...q 13.06 11.41 2 11.50 -5.4NBRESec NRO .36 6.9 ...q 5.70 4.29 78 5.20 -6.0NevGCas UWN ... ... 21 2.86 1.80 42 1.91 -28.5tNevroCorp NVRO ... ... ...dd 94.34 65.00 3906 64.04 -7.2Nevsun g NSU .04 1.2 ...dd 3.86 1.96 171 3.32 +36.1NewAmHi HYB .78a 9.1 ...q 10.20 8.48 51 8.53 -9.3NewConcEn GBR ... ... 78 12.75 1.16 4274 3.88 +148.9NE Realty NEN 1.00 1.5 2 75.25 65.00 0 68.05 -7.2NwGold g NGD ... ... ...dd 4.25 2.00 3327 2.14 -35.0 NewHome NWHM ... ... 10 13.55 9.53 26 10.36 -17.3NwIreland IRL 2.15e 1.4 ...q 14.17 11.49 10 11.59 -7.5NJ Rscs s NJR 1.09 2.3 15 47.60 35.55 542 46.90 +16.7NewMedia NEWM 1.48 7.8 33 19.02 12.74 451 18.96 +13.0NwMtnFin NMFC 1.36 9.8 10q 14.70 12.05 169 13.85 +2.2NewOriEd EDU .40e ... 46 108.40 72.34 780 95.23 +1.3NewRelic NEWR ... ... ...dd 111.59 42.69 446 103.89 +79.8NewResid NRZ 2.00 11.0 6 18.74 15.24 2226 18.19 +1.7NewSenInv SNR 1.04 13.6 14 10.57 6.77 966 7.62 +.8NY&Co NWY ... ... ...dd 5.35 1.29 275 5.00 +74.8NY CmtyB NYCB .68 5.9 13 14.53 10.88 4852 11.55 -11.3NY Cmt pfA NYCBpA ... ... ... 30.39 26.12 28 27.75 -3.0NYCmty un NYCBpU 3.00 6.0 ... 56.99 48.75 2 50.15 -1.1NY REIT rs NYRT 4.85c ... ... 19.77 15.04 35 18.16 sNY Times NYT .16 .6 ...cc 26.75 16.95 1493 26.65 +44.1NewellRub NWL .92f 3.3 6 54.19 22.60 4083 27.64 -10.6NewdExp NFX ... ... 15 35.20 22.72 2578 30.77 -2.4NewMarket NEU 7.00 1.7 21 470.43 358.33 27 405.54 +2.1NewmtM NEM .56 1.5 29 42.04 31.70 4237 37.91 +1.0NewpkRes NR ... ... ...dd 11.65 7.00 558 10.60 +23.3NexGen g NXE ... ... ... 2.85 1.65 70 1.95 -23.8NexaRsc n NEXA ... ... 13 21.20 15.27 18.82 -4.0NexPtCr rs NHF 2.40m 10.7 ...q 25.64 21.33 172 22.50 -11.0NxPtRsT n NXRT 1.00 3.5 9 29.40 22.84 104 28.67 +2.6NxtEraLP NEP 1.57f 3.4 33 48.75 36.42 142 46.74 +8.4NextEra 72 NEEpI 1.28 5.0 ... 25.70 23.17 35 25.55 +2.3NextEra 73 NEEpJ 1.25 4.9 ... 25.62 22.88 18 25.33 +1.5NextEra76 NEEpK ... ... ... 25.99 23.62 32 25.21 -1.4NxtEra pfQ NEEpQ 3.19 4.3 ... 75.91 64.08 70 74.41 +6.9NextEraEn NEE 4.44f 2.7 12 170.65 139.53 1841 167.44 +7.2NxtEra pfR NEEpR ... ... ... 59.70 53.56 217 57.45 +2.2NiSource s NI .78 3.0 33 27.76 22.44 3181 26.24 +2.2NiaM pfB NMKpB 3.60 3.8 ... 104.75 93.00 95.00 -1.2NiaM pfC NMKpC 3.90 4.0 ... 107.80 94.40 96.52 -2.6Nielsen plc NLSN 1.40f 4.4 18 43.61 29.51 1992 31.55 -13.3NikeB s NKE .80 1.0 67 81.00 50.35 6267 77.57 +24.0NoahHldgs NOAH ... ... 27 69.56 26.53 355 48.04 +3.8NobilisH n HLTH ... ... ... 1.90 1.15 116 1.20 -11.1sNobleCorp NE .08 1.2 ...dd 6.51 3.14 6965 6.70 +48.2sNobleEngy NBL .44 1.2 38 37.67 22.99 5226 37.23 +27.8NobleMid n NBLX 1.91e ... 13 57.98 41.99 221 51.66 +3.3NokiaCp NOK .19e 3.2 ... 6.59 4.51 9703 5.95 +27.7NomadF n NOMD ... ... ... 19.81 13.54 1321 18.86 +11.5Nomura NMR ... ... ... 6.83 4.73 480 4.88 -16.2Norbord n OSB 1.29 3.1 ... 45.45 30.86 80 41.38 +22.4NordicAOff NAO .18 15.9 ... 1.60 1.02 91 1.13 -5.8NordicAm NAT .41e 15.0 ...dd 6.61 1.82 1322 2.73 +11.0Nordstrm JWN 1.48a 2.8 20 54.11 37.79 7674 52.09 +9.9sNorkSo NSC 2.88 1.8 24 158.58 111.44 2364 158.71 +9.5NortelInv NTL .64e 1.3 ... 51.97 30.94 50.99 NoAmEn g NOA .08 ... ... 6.20 3.70 5.83 +17.8NEurO NRT .78e 9.7 9 9.40 5.94 18 8.06 +15.8NoWestCp NWE 2.20 3.8 17 64.47 50.01 354 57.88 -3.0NDynMn g NAK ... ... ... 2.34 .43 606 .51 -71.1sNthnO&G NOG ... ... 46 3.51 .63 7695 3.66 +78.5NorthropG NOC 4.80f 1.5 33 360.88 259.00 801 315.12 +2.7NStREur n NRE .60 4.2 ... 14.81 10.08 471 14.27 +6.3NwstNG NWN 1.88 2.9 ...dd 69.50 51.50 132 64.50 +8.1NorwCruis NCLH ... ... 15 61.48 46.16 1507 47.60 -10.6NovaBay rs NBY ... ... ...dd 5.00 2.00 7 2.30 -40.3NovaGld g NG ... ... ...dd 5.05 3.35 444 4.46 +13.5Novartis NVS 2.75e 3.6 15 94.19 72.30 1493 77.29 -7.9NovoNord NVO .96e 1.9 ... 58.37 41.03 2138 49.50 -7.8NOW Inc DNOW ... ... ...dd 16.70 9.12 759 14.27 +29.4NuSkin NUS 1.47 1.9 37 84.00 53.50 305 78.71 +15.4Nucor NUE 1.52 2.3 16 70.48 51.67 1438 64.73 +1.8Nush EnhYl NUAG ... ... ... 24.87 23.37 3 23.55 -3.6Nush 1-5yr NUSA ... ... ... 25.18 24.26 24.34 -1.7NushLCGr NULG ... ... ... 35.95 28.42 1 35.22 +12.9NushLCVal NULV ... ... ... 30.70 26.13 0 29.40 +2.9NushMCGr NUMG ... ... ... 32.76 26.52 1 32.00 +9.0NushMCVal NUMV ... ... ... 29.85 25.59 28.60 +1.4NushSmCap NUSC ... ... ... 31.64 25.30 6 31.42 +10.4NushShTrm NURE ... ... ... 27.75 23.57 0 27.66 +5.0NushEsg ef NUDM ... ... ... 27.24 Nus AgBd n NUBD ... ... ... 25.90 23.98 4 24.27 -2.7NushEs ef NUEM ... ... ... 30.00 NustarEn NS 2.40m 10.1 23 47.60 19.22 263 23.78 -20.6NustEn pfA NSpA 2.13 8.9 ... 27.03 21.53 21 24.00 -3.4Nustar pfB NSpB 1.91 8.7 ... 25.75 20.00 45 21.84 -3.6Nustar pfC NSpC ... ... ... 26.43 22.31 18 24.98 -3.8NustarGP NSH 1.32m 10.1 ... 25.25 10.40 32 13.10 -16.6Nustar 43 NSS 1.91 7.4 ... 26.05 24.55 26 25.81 +3.2Nutrien n NTR .40p ... ... 55.18 40.41 1463 54.34 +4.7NuvNYVl2 n NYV ... ... ... 15.50 13.22 6 13.64 -4.9NuvCr22 n JCO ... ... ... 10.10 9.26 94 9.49 Nuv Mun21 NHA ... ... ... 10.25 9.29 9.56 +1.3NuvHiInO n NMZ ... ... ... 13.91 12.28 172 12.68 -6.8Nuv Pf22 n JPT ... ... ... 27.14 23.35 13 24.05 -4.3Nuv 11-21 n JHB ... ... ... 10.15 9.42 94 9.64 -3.2NuvCA V2 n NCB ... ... ... 18.40 15.24 4 15.95 -6.2NvHiInDc19 JHD ... ... ... 10.36 9.72 81 9.83 -1.9Nuv RE In JRS ... ... ... 11.55 9.39 30 10.10 -10.3NuvMO Pr NOM ... ... ... 17.58 12.87 7 13.00 -6.8NuvAllCEn JMLP 1.37 17.2 ...q 9.62 6.79 146 7.95 -7.1NuvAZ NAZ .80 6.3 ...q 15.23 12.57 15 12.70 -10.2NuvBldAm NBB 1.34 6.5 ...q 22.13 19.95 74 20.59 -6.3NBldAmOp NBD 1.30 5.9 ...q 23.08 21.52 31 22.10 -4.1NCaAMTFr NKX .86 6.3 ...q 16.17 13.30 62 13.61 -11.4NCADvA NAC .91 6.8 ...q 15.58 13.18 154 13.43 -6.1NCalMunV NCA .47 4.9 ...q 10.70 9.16 31 9.49 -6.9NuvCASel NXC .63a 4.5 ...q 17.17 13.51 19 13.89 -6.8NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 5.8 ...q 12.56 11.38 8 11.72 -1.7NuvCorEqA JCE 1.21a 8.3 ...q 16.19 13.95 48 14.58 -.1NvCredStr JQC .62 7.8 ...q 8.76 7.90 365 7.94 -3.4NvDvrsDiv JDD 1.04 9.0 ...q 13.25 11.50 88 11.58 -5.8NuvDivA NAD .85a 6.4 ...q 14.46 12.92 387 13.27 -5.6NuvEnhM NZF .83a 6.3 ...q 13.10 -3.1NvDow30DO DIAX 1.06 5.7 ...q 20.00 15.43 71 18.58 -1.4NuEnMLP JMF 1.35 12.5 ...p 13.34 9.65 187 10.76 -5.5NEnhMuV NEV .96a 7.1 ...q 15.25 13.18 66 13.56 -4.5NuvFloat JFR .72 6.9 ...q 11.95 10.40 226 10.45 -6.8NuvFltOp JRO .76a 7.3 ...q 11.88 10.33 113 10.38 -8.9NvGADiv2 NKG .64a 5.7 ...q 13.55 11.16 14 11.32 -10.0NuvGblHIn JGH 1.58 10.2 ... 17.45 15.22 45 15.42 -8.8NuvHi2020 JHY .68 6.9 ...q 10.50 9.67 42 9.89 -.2NuvHIDec18 JHA ... ... ...q 10.12 9.67 41 9.83 -.8NuvEnhMu NVG ... ... ... 15.83 14.06 256 14.71 -4.7NNYAmtF NRK .70 5.7 ...q 13.44 11.88 108 12.26 -5.4NuvAmtFr NEA .75a 5.8 ...q 14.18 12.70 244 12.97 -5.7NuvIntMu NID .68 5.5 ...q 13.77 12.10 89 12.37 -4.8NvIntQMu NIQ .57 4.6 ...q 13.49 12.22 20 12.46 -3.2NMDPI NMY .67a 5.5 ...q 13.27 11.88 53 12.11 -3.7NvMAP NMT .71a 5.7 ...q 15.00 12.34 22 12.43 -12.9NMIQI NUM .74 5.9 ...q 14.05 12.41 21 12.67 -4.4NuvMNMu NMS .80 5.9 ...q 17.00 13.30 7 13.45 -8.6NuvMtgOp JLS 1.52 6.4 ...q 26.33 23.10 34 23.57 -4.5NuMtgOp2 JMT 1.53 6.8 ...q 25.40 22.21 9 22.60 -4.8NuvMultM JMM .48 6.9 ...q 7.77 6.60 14 7.00 -8.1NvMuI NMI .50a 4.5 ...q 12.87 10.77 5 11.16 -3.5NuvMuVal NUV .39a 4.1 ...q 10.46 9.32 210 9.52 -6.0tNv AMT-Fr NUW .78a 5.1 ...q 18.59 15.42 48 15.44 -10.5NuvNJDiv NXJ .82a 6.3 ...q 14.04 12.86 46 13.03 -4.9NuvNJMV NJV .59a 4.2 ...q 15.45 14.56 14.09 -2.1NNYDvA NAN .80a 6.3 ...q 14.57 12.39 39 12.60 -8.9NNYMV NNY .39a 4.2 ...q 10.65 9.03 18 9.28 -2.3NuvNYSel NXN .55 4.3 ...q 14.37 12.58 1 12.94 -5.1NNCPI NNC .59a 4.8 ...q 13.67 12.06 12 12.27 -4.9NOHQI NUO .80 5.8 ...q 15.46 13.48 17 13.84 -5.5NvPA NQP .81a 6.4 ...q 13.78 12.34 26 12.67 -3.7NuvPaMV NPN .62a 4.2 ...q 16.81 15.01 14.73 -1.7NuvPf&Inc JPI 1.95a 8.4 ...q 25.61 22.72 36 23.28 -6.0NvPfdInco JPC .80 8.5 ...q 10.75 9.29 227 9.46 -8.5NuvQPf2 JPS .70 7.8 ...q 10.47 8.77 521 8.92 -12.5NuvREAst JRI 1.49a 9.1 ...q 19.00 15.75 87 16.30 -8.4NuvEqtP BXMX 1.00 7.0 ...q 14.57 13.00 142 14.26 +.1NEqPrmG SPXX 1.04 6.2 ...q 19.88 14.92 89 16.78 -3.1NvSMM NIM .31a 3.2 ...q 10.55 9.49 14 9.83 -1.3NSTFI NXP .55a 3.8 ...q 15.16 13.85 8 14.35 -1.8NSTFI2 NXQ .53a 3.9 ...q 14.33 13.28 11 13.62 -2.3NSTFI3 NXR .55a 3.8 ...q 15.69 14.04 16 14.64 -3.6tNuvSnIn NSL .42 6.8 ...q 6.88 6.19 253 6.19 -4.9NuShDCrd JSD 1.16a 6.7 ...q 17.85 16.45 30 17.41 +4.7Nv TA Div JTD 1.23 7.3 ...q 18.44 15.66 221 16.94 -3.6NvTxATR JTA 1.04 8.0 ...q 14.69 12.50 21 13.01 -6.7NTXQI NTX .65 5.1 ...q 14.94 12.42 5 12.88 -10.2NVAPI NPV .65a 5.2 ...q 13.46 12.08 5 12.52 -2.3NuverEnv n NES ... ... ... 26.50 9.00 34 11.47 -36.9O -OCI Ptrs OCIP .70e 6.1 33 11.60 6.76 9 11.48 +42.5sOFG Bncp OFG .24 1.6 11 14.95 7.80 328 14.80 +57.4OFG pfA OFGpA 1.78 7.3 ... 25.70 21.39 4 24.30 +.7OFG pfB OFGpB 1.75 7.3 ... 24.78 20.77 6 23.92 +8.4OFG pfD OFGpD 1.78 7.3 ... 25.72 21.29 1 24.26 +8.1OGE Engy OGE 1.33 3.8 18 37.32 29.59 2278 34.77 +5.7OM AsstM OMAM .32 2.1 16 18.62 13.20 15.35 -8.4ONEGas OGS 1.84 2.4 22 79.51 62.20 271 75.47 +3.0OaktreeC OAK 3.59e 8.7 12 48.50 38.80 315 41.20 -2.1OasisMid n OMP 1.57 8.3 ... 19.78 15.57 18 18.90 +8.4OasisPet OAS ... ... ...dd 13.87 6.69 6329 13.27 +57.8Obsidian g OBE ... ... ... 1.44 .82 1775 1.16 -6.5OcciPet OXY 3.08 3.6 ...cc 87.67 58.38 4600 85.70 +16.3sOceaneerg OII .60 2.2 ...cc 26.99 17.11 1048 26.93 +27.4Och-Ziff OZM .87e 42.4 23 3.95 1.88 141 2.05 -18.0OcwenFn OCN ... ... ...dd 4.84 2.65 273 4.08 +30.4Oi SA C OIBR/C ... ... ... 9.71 4.00 93 4.28 -24.0OilStates OIS ... ... ...dd 38.95 20.23 510 33.95 +20.0Oil-Dri ODC .96f 2.1 50 50.82 35.42 34 46.36 +11.7OldRepub ORI .78 3.8 18 22.34 17.92 1186 20.33 -4.9Olin OLN .80 2.6 9 38.84 27.68 1645 30.24 -15.0Om Asst 31 OMAA 1.28 5.3 ... 25.09 22.66 24.13 -3.2OmegaHlt OHI 2.64 8.4 11 33.85 24.90 1140 31.54 +14.5Omnicom OMC 2.40 3.1 16 83.34 65.32 1331 77.84 +6.9Omnova OMN ... ... ...dd 11.90 8.10 98 10.55 +5.5OnAssign ASGN ... ... 31 86.13 44.66 81.88 +27.4OnDeckCap ONDK ... ... ...dd 7.68 3.98 196 7.31 +27.4OncoCyte n OCX ... ... ... 7.64 1.10 2415 3.45 -25.8OneLibrty OLP 1.80 6.6 15 27.70 21.02 66 27.26 +5.2OneSmart n ONE ... ... ... 16.00 8.56 125 11.55 +5.9OneMain OMF ... ... 16 36.32 23.70 391 34.40 +32.4sONEOK OKE 3.18f 4.5 52 71.77 49.65 1900 71.22 +33.2sOoma n OOMA ... ... ... 15.50 7.30 145 16.10 +34.7OppLgCap RWL .72e 1.4 ...q 55.31 45.76 26 52.05 +1.3Opp RUT n OMFS ... ... ... 27.89 24.71 27.15 +4.0OppMidCap RWK .59e .7 ...q 64.10 53.65 7 62.89 +3.6OppSmCap RWJ .59e .8 ...q 77.03 60.34 15 75.29 +7.7OppUltDiv RDIV 1.15e 3.0 ...q 39.00 32.12 481 38.78 +6.0OpR1000V n OVLU ... ... ... 27.53 25.07 26.73 +.5OpR1000L n OVOL ... ... ... 26.19 24.80 25.21 -2.8OpR1000S n OSIZ ... ... ... 27.42 25.05 25.82 -1.6OpR1000Y n OYLD ... ... ... 26.20 24.36 25.26 -3.6Op R1000D n OMFL ... ... ... 27.47 24.74 3 27.31 +4.6OpIntRev n REFA ... ... ... 30.89 25.65 0 26.74 -4.0OpGlbRv n RGLB ... ... ... 30.09 25.62 26.33 -5.6Opp Rev n ESGL ... ... ... 33.09 28.18 1 31.29 +.7OppGlRv n ESGF ... ... ... 33.63 28.44 2 30.31 -3.4OppenFin RWW .58e .9 ...q 74.63 58.96 3 65.73 -4.7 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page6 www.sunnewspapers.net The Sun/Wednesday, July 11, 2018

PAGE 61

OpEMRev n REEM ... ... ... 30.65 24.95 25.68 -7.6OppenHldg OPY .44 1.5 ...dd 29.80 15.35 35 28.65 +6.9Oracle ORCL .76 1.6 53 53.48 42.57 26775 46.99 -.6Oragenics rs OGEN ... ... ... 6.80 .60 Orange ORAN .41e 2.4 ... 18.57 15.89 183 17.38 -.1OrchidIsl ORC 1.08e 14.0 41 10.47 6.77 711 7.72 -16.8OrchidsPP TIS 1.40 35.6 6 15.74 3.44 87 3.93 -69.3OrientPap ONP ... ... 3 2.45 .75 1 1.01 -21.4OrionECarb OEC .72 ... 69 33.95 19.90 243 31.80 +24.2OrionGpHl ORN ... ... ...dd 8.77 5.17 326 8.60 +9.8Orix IX ... ... ... 100.03 77.52 39 81.80 -3.5tOrmatTc ORA .49 1.0 30 70.68 50.36 225 50.83 -20.5OshRusS n OUSM ... ... ... 27.99 24.76 22 27.86 +3.0OshIntQ n ONTL ... ... ... 29.06 25.73 1 26.57 -3.9OshkoshCp OSK .96 1.3 16 100.26 66.55 616 72.42 -20.3OsiskoGl n OR .20 ... ... 14.39 9.14 221 9.52 -17.6OutfrontM OUT 1.44 6.9 12 25.30 17.75 1159 20.95 -9.7OversSh wi OSG/WI ... ... ... 2.75 OverSh rs OSG ... ... ... 4.16 1.67 576 3.80 +38.7OwensMin OMI 1.04 6.0 11 32.51 14.26 580 17.44 -7.6OwensCorn OC .84 1.3 20 96.52 61.00 1463 64.22 -30.2OwensIll OI ... ... 13 25.90 16.22 1053 17.29 -22.0OwensRM ORM .80f 4.8 11 18.72 13.71 37 16.81 +5.0OxfordInds OXM 1.36 1.6 21 93.47 57.36 106 85.80 +14.1P-QPBF Engy PBF 1.20 2.8 13 50.99 19.46 1615 43.49 +22.7PBF Logist PBFX 1.96f 9.2 11 22.30 17.75 24 21.30 +1.7PCM Fund PCM .96 8.3 ...q 12.13 10.15 27 11.53 -.3PG&E Cp PCG 2.12f 4.8 7 71.57 37.30 8455 43.72 -2.5PGT Inc PGTI ... ... 27 22.35 12.25 315 21.25 +26.1PHH Corp PHH ... ... ...dd 15.00 8.01 69 10.86 +5.4PIMCO1-3Tr TUZ .34a .7 ...q 50.80 49.84 6 49.95 -.7Pimc1-5Tip STPZ .53e 1.0 ...q 52.52 51.47 18 51.60 -.7Pim15TIPS LTPZ .42e .6 ...q 69.37 64.23 14 67.81 -2.1PimBrdTIPS TIPZ .80e 1.4 ...q 58.70 56.63 2 57.48 -1.3PimLwDur LDUR 2.82e 2.0 ...q 101.42 99.25 3 99.44 -.9PimcoTR BOND 6.13e 6.0 ...q 107.65 101.92 65 102.89 -2.9Pim0-5HYCp HYS 5.21e 5.2 ...q 101.95 97.52 147 99.87 -.6PimIGBd CORP 3.12a 3.1 ...q 106.25 97.04 15 100.48 -4.9PimShMat MINT .82e .8 ...q 101.87 101.35 715 101.44 -.1PimIntMu MUNI 1.26 2.4 ...q 54.58 52.31 6 52.78 -1.6PimSTMun SMMU .47e .9 ...q 50.80 49.49 6 49.68 -.4Pim25yrZro ZROZ 3.07e 2.7 ...q 124.10 106.57 10 115.54 -4.8PJT Part n PJT .20 .4 ...dd 58.76 35.47 115 56.71 +24.4PLDT Inc PHI 1.60e 6.5 ... 34.90 21.58 68 24.49 -18.6PNC pfP PNCpP 1.65 5.9 ... 29.65 26.65 48 27.83 -1.7PNC pfQ PNCpQ 1.34 5.3 ... 25.79 24.15 17 25.27 -.3PNC PNC 3.80f 2.8 13 163.59 119.77 2054 137.75 -4.5PNC wt PNC/WS ... ... ... 89.25 52.70 88.25 +13.5PNM Res PNM 1.06 2.8 19 46.00 33.75 450 38.25 -5.4POSCO PKX ... ... ... 93.12 64.48 321 70.02 -10.4tPPDAI n PPDF ... ... ...dd 13.68 5.42 1567 4.84 -31.9PPG s PPG 1.80 1.7 18 122.07 100.36 1341 104.80 -10.3PPG wd PPG/WD ... ... ... 138.47 PPL Cap 73 PPX 1.48 5.8 ... 26.75 24.83 31 25.53 -.2PPL Corp PPL 1.64 5.8 12 39.90 25.30 6181 28.31 -8.5sPQ GrpH n PQG ... ... 37 18.61 12.88 261 18.05 +9.7PS BusPk PSB 3.40 2.6 33 137.60 107.91 93 130.01 +3.9PSBPk pfU PSBpU 1.44 5.7 ... 25.99 24.36 10 25.29 +.2PSBPk pfV PSBpV 1.42 5.7 ... 26.65 24.06 9 25.27 -.1PS BusP pfY PSBpY ... ... ... 24.78 22.04 23 23.85 -3.0PS BusP pfX PSBpX 1.31 5.4 ... 25.50 22.32 23 24.40 -3.4PS BsPk pfW PSBpW ... ... ... 25.77 22.23 12 24.43 -3.2PVH Corp PVH .15 .1 18 169.22 110.76 995 151.31 +10.3PcrTrnd750 PTLC ... ... ...q 30.73 25.89 163 30.09 +5.1PcrTrnd450 PTMC ... ... ...q 33.22 27.70 179 33.12 +6.5PcrTrnd100 PTNQ ... ... ...q 34.66 26.72 42 34.44 +13.9PacrCash n GCOW ... ... ... 34.59 29.33 36 31.10 -1.2PacrTrendp PTEU ... ... ... 33.39 27.44 32 28.26 -7.9Pacr Wlth n PWS ... ... ... 27.67 23.99 5 26.51 +5.1Pac Cash n CALF ... ... ... 32.73 22.60 10 29.38 +12.6PacDvCsh n ICOW ... ... ... 31.03 25.58 2 28.20 -3.9PacCashCow COWZ ... ... ... 28.80 PacifCstOil ROYT .15e 6.1 6 2.75 1.36 114 2.40 +23.7PacDrill rs PACD ... ... ...dd 1.74 .37 .38 PacGE pfA PCGpA 1.50 5.9 ... 33.49 21.19 4 25.25 -10.5PacGE pfB PCGpB 1.37 5.9 ... 33.00 22.05 23.29 -9.9PacGE pfC PCGpC 1.25 5.9 ... 29.01 20.60 1 21.25 -13.6PacGE pfD PCGpD 1.25 6.0 ... 26.95 20.01 0 20.85 -13.7PacGE pfE PCGpE 1.25 5.8 ... 29.48 20.30 0 21.37 -13.3PacGE pfG PCGpG 1.20 5.9 ... 32.05 19.11 3 20.20 -17.8PacGE pfH PCGpH 1.12 5.8 ... 29.54 18.65 1 19.29 -16.4PacGE pfI PCGpI 1.09 5.6 ... 26.84 18.88 19.43 -13.9Pacif pf PPWp 5.00 5.0 ... 100.26 PackAmer PKG 3.16f 2.8 18 131.13 105.81 1143 114.34 -5.2Pagsegur n PAGS ... ... ... 39.97 26.33 2091 27.43 -13.5PalatinTch PTN ... ... ...dd 1.59 .38 1188 1.05 +22.2PaloAltNet PANW ... ... ...dd 217.40 126.56 2650 210.70 +45.4PampaEng PAM ... ... ... 72.98 32.18 355 39.29 -41.6Pandora P ... ... ...dd 9.98 4.09 7100 7.73 +60.4PanhO&G PHX .16 .8 ...cc 25.30 17.65 25 20.95 +1.9ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 56 21.94 15.90 17.87 -7.3ParTech PAR ... ... 39 17.97 7.31 93 15.95 +70.6ParaGold n PZG ... ... 3 1.80 1.16 45 1.22 -6.2ParamtGp PGRE .40 2.6 ... 16.79 13.70 682 15.63 -1.4Paretem rs TEUM ... ... ...dd 3.59 .54 1413 2.43 +17.4ParkEl PKE .40 1.7 19 24.16 14.59 192 23.73 +39.2ParkHot n PK 2.20f 7.1 ... 32.62 23.91 759 31.09 +8.1ParkNatl PRK 3.84f 3.4 18 119.00 92.42 28 111.42 +7.1ParkDrl PKD ... ... ...dd 1.44 .31 5267 .46 -53.6ParkerHan PH 3.04f 1.9 20 212.80 152.47 1054 160.03 -19.8ParsleyEn PE ... ... 55 33.43 21.12 7350 32.87 +11.7PartRe pfF PREpF 1.47 5.8 ... 26.24 24.68 2 25.47 -.5PartRe pfG PREpG 1.63 6.1 ... 27.59 25.81 7 26.46 -1.4PartRe pfH PREpH 1.81 6.4 ... 30.82 26.81 17 28.26 -1.4PartRe pfI PREpI 1.47 5.8 ... 27.08 24.91 5 25.40 -3.3PartyCity n PRTY ... ... 15 16.75 9.50 1059 16.40 +17.6PaycomSft PAYC ... ... 100 118.45 64.50 459 105.54 +31.4PeabodyE n BTU .60 1.3 ... 47.84 24.93 640 45.90 +16.6PeabEn pfA BTUp 2.13 ... ... Pearson PSO .80e 6.7 ... 12.51 7.62 268 12.02 +22.4Pebblebrk PEB 1.52 3.9 22 41.65 31.29 587 39.12 +5.2Pebble pfC PEBpC 1.63 6.3 ... 26.05 23.93 5 25.75 +1.9Pebbleb pfD PEBpD 2.09 8.2 ... 26.43 24.11 3 25.47 -1.1Pedevco rs PED ... ... ... 4.44 .26 2085 1.67 +421.9Pembina g PBA 1.56 ... 27 36.99 29.28 322 35.54 -1.8Penney JCP ... ... 40 5.63 2.25 7461 2.40 -24.1PennaRE PEI .84 7.4 15 13.02 8.86 1646 11.37 -4.4PenRE pfB PEIpB 1.84 7.6 ... 25.74 20.21 4 24.25 -3.7PenRE pfC PEIpC 1.80 7.8 ... 26.98 19.44 2 23.21 -10.4PenRE pfD PEIpD 1.72 7.6 ... 25.83 19.01 3 22.54 -10.2PennyMFn PFSI .47p ... 6 25.20 16.00 149 19.95 -10.7PennyMac PMT 1.88 9.6 20 19.67 14.87 548 19.50 +21.3Penny pfA PMTpA 2.03 8.0 ... 25.80 23.11 41 25.26 +.1PennyM pfB PMTpB ... ... ... 25.45 23.68 27 25.18 Penske PAG 1.40f 2.8 12 54.83 38.33 395 49.44 +3.3Pentair PNR .70 1.6 13 74.84 41.28 1225 43.52 -38.4Penumbra n PEN ... ... ...dd 167.35 77.75 291 140.10 +48.9PerfFood n PFGC ... ... 24 38.70 25.40 471 37.35 +12.8PerkElm PKI .28 .4 29 84.49 62.43 566 75.99 +3.9PermRck n PRT ... ... ... 16.69 15.00 37 16.02 +3.4Prmian PBT .64e 6.9 26 10.30 7.80 43 9.26 +4.4Perrigo PRGO .76 1.0 ...dd 95.93 63.68 1263 77.81 -10.7Perspecta n PRSP ... ... ... 25.45 19.84 2504 22.25 -9.4PetChina PTR .70e .9 ... 85.02 60.69 125 75.05 +7.3PetrbrsA PBR/A ... ... ... 14.98 7.24 9701 9.34 -5.0Petrobras PBR ... ... ... 17.20 7.72 13760 10.67 +3.7Pfenex PFNX ... ... ...dd 8.42 2.07 87 5.49 +106.4Pzer PFE 1.36 3.6 15 39.43 32.32 19173 37.43 +3.3Pzer wd PFE/WD ... ... ... 28.25 PhlpsSelEn DSE 1.26 22.6 ... 7.35 4.89 188 5.58 -4.6PhilaEn n PESC ... ... ... PhilipMor PM 4.56f 5.5 21 121.69 76.21 3600 82.67 -21.8sPhilipsNV PHG .88e 2.0 ... 43.90 35.47 626 43.97 +16.3Phillips66 PSX 3.20f 2.8 26 122.38 80.73 1846 113.19 +11.9Phill66LP PSXP 2.71f 5.4 19 56.48 44.40 132 50.31 -3.9PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... ...cc 8.14 2.43 137 4.75 -26.8PhysRltTr DOC .92 5.8 42 19.07 14.13 1482 15.95 -10.2PiedmOfc PDM .84 4.2 9 21.19 16.69 1214 20.22 +3.1Pier 1 PIR .28 11.9 ...dd 5.92 2.15 1088 2.35 -43.2PimUS Eq n MFUS ... ... ... 29.49 25.01 4 28.98 +5.0Pim IntEq n MFDX ... ... ... 28.41 25.25 2 26.03 -2.6PimEmMkt MFEM ... ... ... 28.32 23.49 4 24.36 -6.9PimcoCA PCQ .92 5.4 ...q 17.89 14.43 37 17.10 -1.0PimcoCA2 PCK .65 7.8 ...q 10.42 8.01 59 8.30 -18.3PimcCA3 PZC .72 6.9 ...q 11.15 9.55 13 10.44 PimcoCp&I PCN 1.35 7.5 ...q 18.05 15.84 77 17.95 +4.4PimCpOp PTY 1.56a 8.8 ...q 18.93 15.86 255 17.70 +7.5PimDyCrd PCI 1.97 8.3 ...q 23.90 21.61 327 23.77 +5.9sPimDyInco PDI 2.65a 8.2 ...q 32.33 28.60 323 32.37 +7.7PimcIncStr PFL 1.08 9.0 ...q 12.54 11.15 41 12.06 +3.3PimIncStr2 PFN .96 9.0 ...q 10.89 10.00 239 10.64 +2.0PimStPls PGP 2.20 14.0 ...q 18.28 12.37 36 15.68 +2.0PimcoHiI PHK 1.24 14.4 ...q 8.83 7.19 491 8.63 +15.7PimIncOpp PKO 2.28a 8.2 ...q 27.98 24.50 48 27.72 +7.0PimcoMuni PMF .98 7.4 ...q 14.23 12.29 43 13.24 +1.8PimcoMu2 PML .78 5.9 ...q 13.56 11.80 79 13.22 +.3PimcMu3 PMX .75 6.6 ...q 12.28 10.76 38 11.47 -.9PimcoNY PNF .68 5.5 ...q 13.63 11.26 11 12.38 -3.1PimcoNY2 PNI .80 7.6 ...q 12.51 10.40 34 10.51 -12.4PimcNY3 PYN .63 6.9 ...q 10.27 8.50 7 9.19 -7.4PimcoStrIn RCS .96 9.8 ...q 10.65 8.62 80 9.82 +7.0PinnaclFds PF 1.30 2.0 13 70.51 52.25 4775 65.80 +10.6PinWst PNW 2.78 3.5 18 92.42 73.41 1615 79.91 -6.2PionDvrsHi HNW 1.38 9.5 ...q 16.86 14.50 15 14.59 -7.4PionEnSvc PES ... ... ...dd 6.35 1.60 1276 5.85 +91.8PionFltRt PHD .72 6.4 ...q 12.22 11.13 74 11.17 -2.6PionHiIn PHT 1.14 12.2 ...q 10.12 9.25 57 9.35 -3.7PioMuAdv MAV .84 7.7 ...q 11.88 10.50 77 10.85 -4.6PioMunHi MHI .84 7.3 ...q 12.35 11.10 82 11.48 -3.1PioNtrl PXD .32f .2 ...cc 213.40 125.46 1500 189.82 +9.8PiperJaf PJC 1.50f 1.9 13 99.80 52.75 46 78.10 -9.4PitnyBw PBI .75 8.2 6 16.13 8.11 1188 9.17 -18.0PitnyBw 43 PBIpB 1.67 6.8 ... 26.76 21.46 30 24.84 +1.8PivotSft n PVTL ... ... ... 31.24 15.11 1431 24.63 +56.6PlainsAAP PAA 1.95 8.2 31 26.95 18.38 2256 23.87 +15.6PlainsGP rs PAGP 1.70 ... 39 27.75 18.98 1882 23.94 +9.1PlanetFit n PLNT ... ... 2 46.81 22.26 802 44.99 +29.9Plantron PLT .60 .8 25 82.28 41.28 302 78.53 +55.9PlatfmSpc PAH ... ... 17 14.82 9.09 3118 12.50 +26.0PlatGpM rs PLG ... ... 1 .85 .08 1421 .11 -64.8PlayAGS n AGS ... ... ... 29.17 16.66 163 28.41 +53.6PlymInd n PLYM 1.50 9.4 ...dd 19.00 15.09 6 15.95 -13.7PlymInd pfA PLYMpA 1.88 7.6 ... 26.07 23.68 3 24.80 -1.4PolarStarR PSRT ... ... ... Polaris PII 2.40 1.9 33 137.66 86.96 647 123.70 -.2PolyMet g PLM ... ... ...dd 1.36 .58 123 .94 +9.7PolyOne POL .70 1.6 20 47.48 34.15 433 44.67 +2.7PortGE POR 1.45f 3.4 20 50.11 39.02 557 42.71 -6.3PostHldg POST ... ... 53 88.93 70.66 429 86.71 +9.4PowrREIT PW ... ... ...dd 8.30 5.50 6.13 -.4PwREIT pfA PWpA ... ... ... 26.55 25.02 25.50 -.4PS AlphaQ PQY ... ... ...q PSActUSRE PSR 2.33e 1.9 ...q 83.71 72.60 79.16 -3.5PS SPXDn PHDG .41e 1.3 ... 34.48 25.44 28.30 +3.7PS GrMult PSMG ... ... ... 14.48 12.90 14.00 +1.3PS BalMul PSMB ... ... ... 13.94 12.97 13.48 +.1PS ModCon PSMM ... ... ... 14.45 12.79 13.16 +.3 PS Consrv PSMC ... ... ... 12.98 12.60 12.75 -.8PSCrudeDS DTO ... ... ...q 164.59 51.80 1 53.02 -40.3PwSBMetS BOS ... ... ...q 20.20 13.07 16.82 -15.1PSBMetDL BDD ... ... ...q 11.60 7.20 7.85 -25.5PSBMetDS BOM ... ... ...q 11.70 4.24 9.18 +23.7PSCrudeLg OLO ... ... ...q 6.48 3.85 1 6.39 +25.4PSCrudeSh SZO ... ... ...q 93.73 44.71 44.71 -41.7PwshDB DBC ... ... ...q 18.47 14.23 17.91 +7.8PwShCurH DBV ... ... ...q 24.63 21.17 24.43 +3.0PS Engy DBE ... ... ...q 17.40 11.18 16.57 +14.0PS PrcMet DBP ... ... ...q 40.26 35.71 37.83 -1.7PS Silver DBS ... ... ...q 27.91 23.50 24.97 -4.1PS Agri DBA ... ... ...q 20.31 18.18 19.14 +2.0PS Oil DBO ... ... ...q 12.75 7.67 11.77 +16.0PS Gold DGL ... ... ...q 43.28 38.49 40.85 -1.2PS BasMet DBB ... ... ...q 19.94 16.15 18.76 -3.3PS USDBull UUP ... ... ...q 25.00 23.09 24.80 +3.2PS USDBear UDN ... ... ...q 23.27 21.57 21.75 -2.8PShPuLgGr PXLG .42e .8 ...q 50.50 39.96 50.39 +10.9PShPuLVal PXLV .76e 2.0 ...q 40.74 35.69 38.48 -.6PSS&PMom SPMO ... ... ...q 38.04 30.21 37.55 +9.1PSS&PVal SPVU ... ... ...q 37.53 31.22 34.33 -1.2PSShTHYB PGHY 1.08 4.6 ...q 24.45 23.19 23.56 -1.2PS SrLoan BKLN 1.01 4.8 ...q 23.30 22.96 22.99 -.2PS IntlBd PICB .57 2.2 ...q 28.77 26.05 26.22 -5.0PS CEFInc PCEF 1.91 8.3 ...q 24.24 22.35 23.05 -3.6PSVrdoTF PVI ... ... ...q 26.18 24.51 24.94 +.1PShCalMu PWZ .80 3.1 ... 26.50 25.41 25.87 -2.0PShNYMu PZT .86 3.6 ... 24.80 23.71 24.06 -2.5PShNatMu PZA .87 3.5 ... 25.90 24.84 25.15 -2.6PSHYCpBd PHB .84 4.5 ...q 19.14 18.34 18.42 -2.8PwShPfd PGX .86 5.9 ...q 15.20 14.10 14.50 -2.4PShEMSov PCY 1.50 5.6 ... 30.23 26.69 26.92 -8.9PShGClnEn PBD .17e 1.3 ...q 13.78 11.75 12.86 -2.1PSEmgMkt PXH .49e 2.2 ...q 25.32 19.80 21.91 -1.9PSDvMxUSs PDN .53e 1.5 ...q 36.59 30.78 34.52 +.3PSDvxUS PXF 1.11e 2.5 ...q 48.75 41.57 44.73 -1.5PShIntlDev IDHQ .33e 1.4 ...q 25.51 22.12 24.21 +.2PSAsxJ PAF 1.91e 3.3 ...q 62.67 54.27 57.97 -1.6PSIndia PIN .12e .5 ...q 27.95 23.31 24.98 -5.4PSS&PBW PBP 1.07e 3.3 ...q 22.99 19.67 21.90 +2.1Praxair PX 3.30 2.0 38 166.95 127.36 2080 166.47 +7.6PrecDrill PDS .28 ... ...dd 4.14 2.26 2814 3.72 +23.2PfdAptCm APTS 1.02f 5.8 ...dd 22.71 13.60 416 17.55 -13.3Prestige rs PBH ... ... 3 269.50 27.84 335 38.31 -13.7Pretium g PVG ... ... ... 12.44 6.17 2316 9.09 -20.3Primerica PRI 1.00 1.0 14 108.05 71.60 106 104.15 +2.6PrinEdgAIn YLD .75e ... ...q 42.10 39.36 9 40.31 -2.4PrinActGl GDVD ... ... ... 29.52 25.29 1 27.78 -.8Prin Cont n PVAL ... ... ... 26.97 25.45 26.57 +4.2Prn MegC n USMC ... ... ... 28.10 24.58 3 26.63 +1.4PrinSpec n PREF ... ... ... 101.70 94.75 1 94.84 -5.5PrincREstI PGZ 1.32m 7.3 ...q 19.52 16.21 40 18.12 +5.4PrinEq n PEM ... ... ... ProAssur PRA 1.24a 3.3 21 63.45 34.95 343 37.05 -35.2ProLogis PLD 1.92 2.9 25 67.53 56.59 2775 65.83 +2.0ProPetr n PUMP ... ... ... 22.88 10.84 1334 16.11 -20.1PrShtDow rs DOG ... ... ...q 69.92 55.56 58.56 PrShtMC rs MYY ... ... ...q 50.82 42.84 43.44 PrUltDow s DDM ... ... ...q 50.80 32.43 428 43.93 sProUltMC s MVV ... ... ...q 45.38 32.29 42 45.11 PrUltQQQ s QLD ... ... ...q 93.29 57.62 1011 92.31 +25.9ProUltSP s SSO .40e .3 ...q 125.72 88.67 1120 117.37 +7.3PrUShCnG SZK ... ... ...q 17.35 12.80 1 14.60 +7.3ProShtHY SJB ... ... ...q 23.91 22.90 18 23.00 -.5ProUShBM rs SMN ... ... ...q 35.34 23.46 25.48 Pro20 yrT UBT 1.13e 1.5 ...q 86.90 69.88 29 77.05 -7.8Pro7-10yrT UST .42e .8 ...q 60.83 51.89 3 53.90 -6.1ProSShOG DDG ... ... ...q 27.58 20.60 21.51 -6.4ProSShFn rs SEF ... ... ...q 26.42 21.80 22.76 ProLCCre s CSM .67e 1.0 ...q 71.46 59.68 18 69.49 +4.1ProUltTl s LTL ... ... ...q 53.22 35.57 0 39.31 -9.0ProHdgRep HDG ... ... ...q 46.26 43.95 1 45.55 +.5ProUltEM EET ... ... ...q 114.48 70.73 8 79.85 -15.0ProRaLS RALS .62e 1.7 ...q 38.19 35.85 0 36.40 -3.2ProUSL7-10T PST ... ... ...q 23.82 20.50 65 22.81 +5.8ProShtEafe EFZ ... ... ...q 27.83 23.78 22 25.77 +1.1ProShtEM EUM ... ... ...q 20.90 16.23 358 18.74 +4.4ProUltEaf s EFO ... ... ...q 50.26 37.33 41.22 ProUEurop UPV ... ... ...q 66.95 50.57 54.71 -6.7ProShtBM SBM ... ... ...q 20.23 16.90 0 17.35 -1.9ProUltSEM EEV ... ... ...q 11.46 6.82 8.17 -2.4ProUltRE s URE ... ... ...q 68.58 50.79 6 67.44 +2.2ProUltFin s UYG ... ... ...q 47.86 33.38 66 42.21 ProShtRE REK ... ... ...q 17.94 15.33 4 15.46 -2.3ProShtChi50 YXI ... ... ...q 23.26 16.42 5 19.80 +2.9ProUltSem s USD ... ... ...q 54.11 27.45 30 47.19 ProUltUt s UPW ... ... ...q 54.09 37.86 3 46.57 -1.0PrUltTech s ROM ... ... ...q 113.10 65.88 18 110.23 +25.6ProUltJpn s EZJ ... ... ...q 50.46 33.95 0 39.53 ProUltO&G DIG .46e 1.0 ...q 47.42 28.35 73 45.12 +13.9ProUltInd s UXI ... ... ...q 83.64 56.44 0 70.68 -3.2PrUltHCr s RXL .63e .6 ...q 107.49 77.00 3 97.68 +10.7ProUCnsSv s UCC ... ... ...q 99.90 64.24 1 97.51 +19.7PrUCnsGd s UGE ... ... ...q 52.04 37.81 0 43.11 -12.1ProUBasM UYM .15e .2 ...q 82.75 56.75 4 71.53 -3.4PrUlPR2K s URTY ... ... ...q 109.05 56.50 115 106.37 +29.2PUltM400 s UMDD .03e ... ...q 134.39 80.45 2 130.44 +11.7ProUltSC s SAA ... ... ...q 124.72 75.95 1 123.47 +22.6ProUPD30 s UDOW ... ... ...q 116.82 59.72 861 91.61 -2.8sProUlR2K s UWM ... ... ...q 86.15 54.70 135 84.84 +20.1ProSht20Tr TBF ... ... ...q 23.81 21.58 291 22.57 +3.2PUltSP500 s UPRO ... ... ...q 57.48 34.16 2823 50.80 ProUChin50 XPP ... ... ...q 113.86 59.83 13 71.29 -15.0PrUSSilv s ZSL ... ... ...q 40.09 27.80 3 34.62 +10.2PUVixST rs UVXY ... ... ...q 45.62 8.52 26700 9.82 -3.8ProVixST rs VIXY ... ... ...q 46.84 21.24 2416 26.26 +13.4PS ShCrd rs OILD ... ... ... 120.16 31.56 35.52 PS Crde n OILU ... ... ... 64.70 16.71 154 62.76 +68.6sPrUCrude rs UCO ... ... ...q 34.67 13.38 1356 34.34 +46.5PrUltYen rs YCL ... ... ...q 65.77 56.16 1 57.30 -.3PrSUltNG rs BOIL ... ... ...q 50.55 25.20 26.50 PVixMTFut VIXM ... ... ...q 28.24 19.88 20 21.33 +.9PrUltSilv AGQ ... ... ...q 39.51 28.47 56 29.47 -12.9PrUltShN s KOLD ... ... ...q 52.12 30.06 23 42.67 +7.6ProUShGld GLL ... ... ...q 80.66 63.08 4 74.92 +8.4PrSUShAus CROC ... ... ...q 51.30 42.20 1 49.58 +8.4PrUltShYen YCS ... ... ...q 76.95 64.93 6 74.28 -.9ProSUltGold UGL ... ... ...q 44.38 35.62 24 36.72 -9.7ProShtVx s SVXY ... ... ...q 139.47 9.53 8280 13.71 -89.3tPrUShCrd s SCO ... ... ...q 47.44 14.76 1968 14.89 -39.4ProShtEuro EUFX ... ... ...q 42.23 38.37 41.24 +3.1ProUltEuro ULE ... ... ...q 18.97 15.76 2 16.25 -6.9ProUShEuro EUO ... ... ...q 23.33 19.46 37 22.54 +6.3ProctGam PG 2.87 3.6 21 94.67 70.73 12156 79.82 -13.1ProgsvCp PGR .69e 1.2 31 64.77 43.59 3386 59.65 +5.9ProsHldg PRO ... ... ...dd 39.40 21.36 141 38.34 +45.0ProShtQQQ PSQ ... ... ...q 40.45 30.60 599 30.72 -13.7ProShSP rs SH ... ... ...q 33.63 28.14 2782 28.52 -5.5PrUShSP rs SDS ... ... ...q 51.12 35.66 5365 36.17 -11.9PrUShDow rs DXD ... ... ...q 47.81 30.08 32.88 tPUShtMdC MZZ ... ... ...q 24.14 16.28 1 16.21 -13.5PUShtQQ rs QID ... ... ...q 69.72 41.48 43.04 tPrShRs2K rs SRTY ... ... ...q 49.09 21.90 442 22.24 -31.3PrUShD3 rs SDOW ... ... ...q 31.52 15.67 2684 17.29 -11.3PUltShtF rs FINZ ... ... ...q 13.97 6.47 1 7.97 -1.7PrSUlhGM rs GDXS ... ... ...q 18.16 12.07 3 14.02 +.2ProUShL20 TBT ... ... ...q 39.86 32.99 1460 35.65 +5.5tPrShR2K rs RWM ... ... ...q 48.41 37.53 241 37.80 -10.6PrUShHC rs RXD ... ... ...q 34.67 24.68 27.98 -7.0PrUShCnS rs SCC ... ... ...q 30.80 19.05 0 19.17 -20.8PrUShRE rs SRS ... ... ...q 37.33 26.99 19 27.32 -6.5tPUShtR2K TWM ... ... ...q 22.96 13.61 887 13.77 -21.1PrUShtSC SDD ... ... ...q 21.13 11.91 0 12.03 -22.9PUShChi50 rs FXP ... ... ...q 101.88 49.48 59.72 PS DecRt n EMTY ... ... ... 38.59 30.50 1 31.59 -5.7PUShtIndl SIJ ... ... ...q 21.83 14.55 7 15.99 -5.0PS OnlSt n CLIX ... ... ... 50.79 37.63 18 50.16 +27.6tPrShtSmC SBB ... ... ...q 39.75 30.37 1 30.35 -11.5tPUPShtMC SMDD ... ... ...q 15.02 8.18 2 8.13 -18.9PrSh K1 n OILK ... ... ... 27.25 17.12 5 26.87 +24.1PUShtEur EPV ... ... ...q 36.94 26.83 9 30.51 -1.5PUShtSPX rs SPXU ... ... ...q 63.36 36.76 39.68 PrUOGEx rs UOP ... ... ...q 21.14 16.57 18.82 PUShtJpn EWV ... ... ...q 33.94 22.75 1 27.29 +3.2ProSPDvA NOBL 1.00e 1.6 ...q 67.98 57.14 378 63.81 -.4PUltShEafe EFU ... ... ...q 26.60 19.90 1 23.06 +1.2PrUGMin rs GDXX ... ... ...q 50.96 33.56 1 38.11 -9.4PrUltBra rs UBR ... ... ...q 107.88 44.12 3 51.71 -33.8PrSht20yTr TTT ... ... ...q 31.13 25.65 33 26.25 -1.3ProGblInf TOLZ 1.63e 3.8 ...q 44.51 39.30 3 42.35 -1.2PUltShOG DUG ... ... ...q 53.46 28.56 87 29.24 -21.0PS MngdF FUT ... ... ... 40.60 39.00 40.02 -.6PrGPrEq bt PEX 1.53e 4.2 ...q 43.52 34.68 1 36.57 +2.1ProEurDiv EUDV .15p ... ...q 44.13 39.91 0 42.57 +1.9PHYIntH bt HYHG 3.16 4.7 ...q 70.99 65.87 10 66.98 -.4ProSPxTch SPXT .23p ... ...q 55.03 48.02 52.42 +.3ProSPxHC SPXV .24p ... ...q 59.27 50.19 1 58.50 +7.5ProMerger MRGR .12e .3 ...q 36.45 34.73 36.09 -.5ProSPxFin SPXN .23p ... ...q 56.41 49.37 56.14 +3.4ProSPxEgy SPXE .22p ... ...q 59.30 44.29 56.54 +.1PrUltPFn FINU .29e .3 ...q 134.30 65.55 15 90.53 -14.1PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... 30.04 PrIGIntH bt IGHG 2.15 2.9 ... 78.88 72.76 41 74.31 -3.5ProSht7-10y TBX ... ... ...q 29.77 27.55 8 29.12 +2.9ProUShHm HDZ ... ... ...q 14.35 ProUHome HBU ... ... ...q 20.75 PrUSOGEx SOP ... ... ...q 17.82 14.33 16.08 PrUShBrz rs BZQ ... ... ...q 69.17 32.05 46.05 PrSPMCDv REGL .65e 1.2 ...q 56.00 49.97 14 55.81 +2.4ProSR2KDv SMDV .47e ... ...q 58.99 51.18 25 58.66 +6.3PSSTEm bt EMSH 4.88e 6.6 ... 79.67 73.54 73.96 -3.8ProUltHY UJB 1.72e 2.7 ...q 68.07 62.89 63.93 -2.4PrUShtUtl SDP ... ... ...q 31.15 22.19 9 24.34 -3.5PrUltShtTc REW ... ... ...q 22.91 11.80 3 11.92 -27.6PrUShtFn SKF ... ... ...q 27.17 18.61 33 19.86 -5.0Pro CovBd n COBO ... ... ... PUShtSem rs SSG ... ... ...q 33.72 14.70 15.28 ProMornAlt ALTS .38e 1.0 ...q 39.08 36.94 37.94 -.2Pro30BEI RINF .58e 2.0 ...q 29.48 26.85 0 29.09 +4.9ProDivGro EFAD .70e 1.9 ...q 37.52 PS EMkDv EMDV ... ... ... 64.49 52.00 1 56.21 -4.1ProCdNASh WYDE ... ... ...q 33.50 32.10 32.53 +.4Pr GBIGl n GGOV ... ... ... ProsCap 24 PBB 1.56 6.1 ... 26.50 25.21 14 25.42 -1.9ProspBcsh PB 1.44 2.1 18 79.20 55.84 294 69.09 -1.4Protalix PLX ... ... ...dd .92 .38 267 .44 -34.2ProtLf n PLpE 1.50 ... ... ProtoLabs PRLB ... ... 67 136.40 66.85 130 128.80 +25.0Provect wt PVCT/WS ... ... ... .02 ProvidFS PFS .80 2.9 19 29.12 23.26 128 27.86 +3.3ProvMtgC PMCA ... ... ... Prudentl PRU 3.60 3.7 10 127.14 92.05 1999 97.01 -15.6Prudentl18 PFK .65 2.6 ... 25.82 24.92 24.99 -.4PrudFn 52 PJH 1.44 5.5 ... 26.45 24.90 36 26.03 +3.1PrudtlF 53 PRH 1.43 5.6 ... 26.41 24.90 16 25.62 +1.3PruSDHiY GHY 1.32 9.5 ...q 15.16 13.70 13.84 -4.0PruUK pf PUKp 1.69 6.4 ... 27.17 25.66 13 26.47 +1.1PruUK pfA PUKpA 1.63 6.1 ... 27.21 25.47 16 26.85 +2.9Prud UK PUK 1.49e 3.2 ... 55.36 45.09 154 46.98 -7.5PruShHiY ISD 1.32 9.3 ...q 15.38 13.98 14.17 -4.1 PSEG PEG 1.80 3.5 18 54.50 41.67 3481 52.04 +1.0PubStrg PSA 6.80 2.9 25 234.90 180.48 882 230.71 +10.4PubSt pfU PSApU 1.41 5.5 ... 25.55 24.59 14 25.46 +1.3PubSt pfV PSApV 1.34 5.3 ... 25.67 23.63 119 25.17 -.2PubSt pfW PSApW 1.30 5.2 ... 25.67 22.92 63 25.12 +.5PubSt pfX PSApX 1.30 5.2 ... 25.79 22.93 11 25.09 +.4PubSt pfY PSApY 1.59 6.0 ... 27.83 25.72 13 26.47 -.5PubSt pfZ PSApZ 1.50 5.7 ... 27.56 25.38 24 26.52 +.3PubSt pfG PSApG ... ... ... 25.63 22.49 39 25.04 +.4PubSt pfF PSApF 1.29 5.1 ... 25.69 22.00 26 25.15 +.5PubSt pfE PSApE 1.23 5.0 ... 25.48 22.29 26 24.62 -1.1PubSt pfD PSApD 1.24 5.0 ... 25.41 22.39 53 25.03 PubSt pfC PSApC ... ... ... 26.45 23.05 19 25.34 -.5PubSt pfB PSApB ... ... ... 26.69 23.90 17 26.02 +1.3PubSt pfA PSApA 1.47 5.6 ... 27.79 25.32 16 26.27 -1.0PulteGrp PHM .36 1.2 17 35.21 23.81 4012 29.50 -11.3PureStrg n PSTG ... ... ...dd 25.62 11.99 2523 24.05 +51.6PutHiInSec PCF .37 3.9 ...q 9.55 8.60 28 9.47 +5.0PMMI PMM .44 6.2 ...q 7.72 6.89 116 7.01 -5.4PMIIT PIM .31 6.8 ...q 4.89 4.54 100 4.57 -4.2PMOT PMO .71 6.2 ...q 12.85 11.44 52 11.53 -6.6PPrIT PPT .31 6.0 ...q 5.68 5.05 466 5.20 -2.4Puxin n NEW ... ... ... 35.00 17.00 591 19.50 -7.1PzenaInv PZN .41e 4.3 21 13.15 8.61 35 9.44 -11.5Q2 Hldgs QTWO ... ... ...dd 63.55 31.95 195 60.25 +63.5sQEP Res QEP .08 .6 38 13.75 7.02 5649 13.37 +39.7QIAGEN QGEN ... ... 41 37.61 30.20 607 37.30 +20.6QTS RltTr QTS 1.64 3.9 38 61.55 31.58 840 42.00 -22.5QuadGrph QUAD 1.20 5.7 10 31.29 17.73 168 21.12 -6.5QuakerCh KWR 1.48f .9 32 165.93 129.98 31 161.67 +7.2QuaCare QCP ... ... ... 22.91 12.25 815 20.58 +49.0QuanexBld NX .16 .9 23 24.60 16.25 221 17.90 -23.5QuantaSvc PWR ... ... 23 40.11 32.19 2232 34.34 -12.2QntmDSS rs QTM ... ... 27 8.66 1.87 156 2.12 -62.3Qu Insp100 n BIBL ... ... ... 29.74 25.14 5 27.19 +4.2QnForSm n FFSG ... ... ... 27.15 24.51 8 26.74 +3.7QnForTcG n FFTG ... ... ... 26.55 24.19 7 25.26 -1.2Sage Esg ef GUDB ... ... ... 49.13 MainSecR n SECT ... ... ... 29.56 24.41 111 28.70 +4.9InspCpBd n IBD ... ... ... 28.29 24.07 2 24.36 -3.4QuaInsp n ISMD ... ... ... 29.95 23.78 4 29.26 +10.7QuaInsLg n BLES ... ... ... 30.44 26.06 1 28.41 -.1FormInco n FFTI ... ... ... 27.57 23.70 27 24.03 -3.7FrmHdGr n FFHG ... ... ... 29.49 24.03 8 29.00 +5.3QuanReal n QXRR ... ... ... 26.19 23.44 24.88 -1.6QuanDyn n XUSA ... ... ... 30.05 25.12 30.05 +7.6QuanMulT n QXTR ... ... ... 26.83 24.56 6 26.15 +.5QuanMulIn n QXMI ... ... ... 26.53 24.73 25.35 -1.3QuanGrw n QXGG ... ... ... 29.10 25.68 2 28.42 +2.3Qudian n QD ... ... 53 34.91 7.64 2671 7.93 -36.8QstDiag DGX 2.00f 1.8 22 116.49 90.10 1264 112.99 +14.7QuintEn n QES ... ... ... 10.67 7.10 26 8.63 -4.1QuormHl n QHC ... ... ... 10.00 2.91 177 5.15 -17.5QuotientTc QUOT ... ... ...dd 17.85 10.35 260 14.15 +20.4Qwest 54 CTV 1.72 7.5 ... 26.37 20.64 24 22.90 -2.7Qwest 9-51 CTW 1.88 7.4 ... 25.89 24.20 12 25.31 +.5Qwest 4-52 CTX 1.75 7.5 ... 25.95 21.27 74 23.48 -1.2Qwest 7-52 CTU 1.75 7.4 ... 25.79 21.36 35 23.50 -1.1Qwest53 CTY 1.53 7.3 ... 25.57 18.66 60 20.90 -5.0Qwest 25 CTZ 1.66 7.4 ... 25.96 20.17 24 22.40 -1.1Qwest 56 CTAA ... ... ... 27.37 21.51 11 24.74 +.1Qwest57 n CTDD ... ... ... 25.97 20.51 33 22.56 -1.4Qwest56 n CTBB ... ... ... 25.60 19.86 39 22.13 -1.7R -RAIT pfA RASpA 1.94 21.9 ... 21.20 5.90 8.84 -27.2RAIT pfB RASpB 2.09 24.1 ... 23.39 6.21 8.66 -31.2RAIT pfC RASpC 2.22 22.9 ... 24.43 6.35 9.70 -26.7RAIT Fn 24 RFT 1.91 11.3 ... 24.49 15.99 16.91 -11.4RAITFn 19 RFTA 1.78 8.6 ... 25.21 16.60 20.66 -8.2RELX NV s RENX .45e 2.1 ... 23.30 19.96 38 21.92 -5.0RELX plc s RELX .54e 2.4 ... 24.03 20.31 147 22.26 -6.1RH RH ... ... 49 164.49 44.00 848 138.82 +61.0RLI Corp RLI .88f 1.3 28 69.74 50.34 94 68.36 +12.7RLJ LodgT RLJ 1.32 5.9 12 23.97 18.68 794 22.41 +2.0RLJ Lod pfA RLJpA .49 1.8 ... 28.85 25.23 12 26.83 -.7RPC RES .40 2.7 20 27.07 13.55 2391 15.08 -40.9RPM RPM 1.28 2.1 21 60.88 46.36 1918 60.37 +15.2RSP Perm RSPP ... ... 81 51.51 28.76 1199 46.42 +14.1RYB Edu n RYB ... ... ...cc 31.80 15.50 170 19.82 +17.4RadianGrp RDN .01 .1 10 23.49 14.06 748 16.74 -18.8RadiantLog RLGT ... ... 68 5.55 3.46 677 4.05 -12.0RadLog pfA RLGTpA 2.44 9.4 ... 27.35 25.27 4 26.02 +.5RafaelHl n RFL ... ... ... 10.31 3.05 55 9.24 +88.6RLauren RL 2.50f 1.9 19 145.94 70.57 1122 129.17 +24.6RamcoG RPT .88 6.7 10 15.00 11.15 590 13.12 -10.9RamcG pfD RPTpD 3.63 6.8 ... 58.62 47.86 7 53.00 -8.1RangeRs RRC .08 .5 18 22.92 11.93 5792 17.00 -.4RngrEnS n RNGR ... ... ...dd 15.70 6.88 16 10.60 +14.8RJamesFn RJF .88f 1.0 19 102.17 74.14 827 92.29 +3.6RayAdvM RYAM .28 1.6 23 22.96 12.68 446 17.87 -12.6RayAdv pfA RYAMpA 2.00 1.6 ... 157.11 100.00 0 127.45 -11.5Rayonier RYN 1.08f 2.8 42 39.73 27.71 1108 39.06 +23.5Raytheon RTN 3.47 1.8 28 229.75 165.14 1808 195.91 +4.7RealityETF DIVY .46p ... ...q 28.89 25.50 42 26.88 +3.1RltDvcDiv LEAD ... ... ...q 34.32 28.20 1 33.13 +3.7RealDivc n DFND ... ... ...q 28.60 25.12 27.27 RealDivG n GARD ... ... ...q 26.84 21.91 25.26 +1.1Realogy RLGY .27p 1.2 15 35.18 22.28 1350 23.28 -12.2RltyInco O 2.53 4.6 31 60.05 47.25 1811 55.47 -2.7ReavesUtl UTG 1.82 6.2 ...q 36.73 27.13 226 29.41 -4.9ReavesU rt UTGr ... ... ... .55 .09 .14 RedHat RHT ... ... 78 177.70 95.88 3625 142.06 +18.3RedLionH RLH ... ... ...dd 12.70 6.15 41 11.40 +15.7RedwdTr RWT 1.20f 7.2 12 17.45 14.29 473 16.57 +11.8Reeds REED ... ... ... 3.10 1.30 14 2.70 +74.2RegalBel RBC 1.12f 1.4 15 87.50 67.84 429 82.40 +7.6RegalEnt RGC .88a 3.8 24 23.17 13.90 22.99 -.1RgcyCtrs REG 2.22f 3.6 22 70.64 54.87 1063 61.69 -10.8RgcyC pfG REGpG 1.50 6.0 ... 25.24 25.13 25.20 RegHlthPr RHE ... ... 4 1.14 .16 85 .23 +34.7RegHlt pfA RHEpA 2.72 101.6 ... 22.90 2.10 16 2.68 -66.6RegnlMgt RM ... ... 16 37.21 21.47 37 36.09 +37.2RegionsFn RF .36 2.0 16 20.21 13.03 12427 17.88 +3.5Regions pfA RFpA 1.59 6.2 ... 25.89 25.23 136 25.54 +.8Regns pfB RFpB 1.59 5.7 ... 29.82 26.40 25 27.84 -2.1Regis Cp RGS ... ... ...cc 18.63 9.40 207 17.17 +11.8ReinsGrp RGA 2.00f 1.4 12 165.12 126.62 321 138.34 -11.3ReinsGp42 RZA 1.55 5.4 ... 30.06 26.54 23 28.61 +4.0ReinsG56 n RZB 1.44 5.5 ... 29.86 25.33 27 26.30 -6.1RelStlAl RS 2.00 2.2 20 97.41 68.46 485 91.16 +6.3RELM RWC .08 2.2 18 4.60 3.40 3.65 +2.8RemaxHld RMAX .80f 1.4 63 67.50 43.85 231 56.05 +15.6RenaisIPO IPO .02e .1 ...q 31.67 24.82 5 30.46 +8.0RenIntIPO IPOS .24e 1.1 ...q 27.06 21.37 22.30 -8.5RenaisRe RNR 1.32 1.1 ...dd 152.00 116.50 192 124.75 -.7RenRe prE RNRpE 1.34 5.4 ... 25.98 23.45 37 24.69 -1.8RenRe prC RNRpC 1.52 6.0 ... 26.05 25.05 5 25.50 ReneSola rs SOL ... ... ...dd 3.79 2.12 11 2.55 -4.1RennFund RCG ... ... ...q 2.20 1.13 16 1.75 +16.4Renren rs RENN ... ... ...dd 3.19 .55 410 2.41 +155.0RepubSvc RSG 1.38 2.0 32 69.97 60.26 1204 69.33 +2.5sResMed RMD 1.40 1.3 52 108.29 71.29 732 108.00 +27.5ResolEn rs REN ... ... ... 38.64 23.64 515 35.27 +12.1ResoluteF RFP ... ... ...dd 12.15 4.20 191 10.20 -7.7RestBrnds QSR 1.80 2.9 20 68.89 53.09 1154 61.83 +.6RetailProp RPAI .66 5.1 12 13.78 10.84 1651 12.84 -4.5sRetailVal n RVI ... ... ... 36.59 30.06 439 37.36 +15.4RetractTc RVP ... ... ...dd 1.48 .54 82 .77 +13.7RevGp n REVG .20 1.2 ... 33.15 12.87 707 17.07 -47.5Revlon REV ... ... ...dd 27.90 15.60 55 17.35 -20.4RexAmRes REX ... ... 15 102.00 70.48 30 78.29 -5.4RexahnPh rs RNN ... ... ...dd 3.19 1.35 123 1.56 -22.8RexfordIR REXR .64f 2.0 53 32.91 26.32 451 31.26 +7.2RexfdIn pfA REXRpA ... ... ... 26.41 22.53 6 24.08 -6.3RexfInR pfB REXRpB 1.47 6.0 ... 25.15 22.33 2 24.50 -1.2Rexnord RXN ... ... 21 31.44 22.64 624 29.20 +12.2Rexnrd pfA RXNpA ... ... ... 66.44 52.57 7 62.54 +6.9RiceMidstr RMP 1.22f 6.9 13 23.00 16.68 227 17.57 -18.2RingCentrl RNG ... ... ...dd 81.20 34.10 1017 74.70 +54.3RingEngy REI ... ... ...dd 17.35 11.58 563 14.12 +1.6RioTinto RIO 2.27e 4.0 ... 60.72 42.65 5835 56.21 +6.2RitchieBr RBA .68 2.0 39 36.00 24.08 205 34.51 +15.3RiteAid RAD ... ... 2 2.80 1.38 6028 1.70 -13.7RivrnOpp n RIV 1.68 8.1 ... 21.63 19.10 12 20.86 +4.2Riv/Doubl n OPP ... ... ... 19.76 17.12 17 17.89 -2.7RoadrnTrn RRTS ... ... 4 9.75 1.63 473 2.70 -65.0RobtHalf RHI 1.12f 1.7 27 70.35 42.92 912 66.34 +19.4RockwlAut ROK 3.68 2.1 25 210.72 155.81 1428 171.40 -12.7RockColl COL 1.32 1.0 21 139.63 105.04 468 136.69 +.8RogCm gs RCI 1.57 ... 14 54.95 43.11 192 49.01 -3.8Rogers ROG ... ... 34 184.00 105.60 91 122.49 -24.4Rollins s ROL .56 1.0 68 55.13 40.53 410 55.00 +18.2Roper ROP 1.65 .6 30 292.97 226.81 317 280.99 +8.5RosettaStn RST ... ... ...dd 17.22 8.71 106 16.55 +32.7Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 2.4 29 17.33 9.02 1709 16.45 +5.0RBCda pfT RYpT 1.69 ... ... 31.75 27.94 30.50 +1.9RoyalBk g RY 3.76 ... ... 87.10 72.61 551 77.26 -5.4RBScotlnd RBS ... ... ... 8.74 6.36 1263 6.61 -13.5RBSct prF RBSpF 1.91 7.4 ... 27.05 25.67 25.86 RBSct prH RBSpH 1.81 7.0 ... 26.90 25.58 25.68 RBSct prL RBSpL 1.44 5.7 ... 25.50 25.12 25.25 RBSct prS RBSpS 1.65 6.4 ... 27.63 25.35 40 25.91 +1.8RylCarb RCL 2.40 2.2 14 135.65 101.20 1441 109.13 -8.5RoyDShllB RDS/B 3.76 5.0 ...cc 76.99 53.56 1128 74.73 +9.4RoyDShllA RDS/A 3.76 5.3 ...cc 73.86 52.48 3388 71.29 +6.9RoyceGVal RGT .10e ... ... 11.73 9.51 59 10.57 -2.3RoyceMC RMT .63e 6.1 ...q 10.50 8.09 219 10.32 +9.3Royce RVT 1.22e 7.7 ...q 17.18 14.02 382 15.83 -2.1RubiconPrj RUBI ... ... ...dd 5.30 1.48 360 3.00 +60.4Rudolph RTEC ... ... 20 34.55 21.10 98 30.45 +27.4Ryder R 2.08f 2.8 18 90.26 65.65 394 75.19 -10.7RyersonH RYI ... ... 43 12.95 7.65 145 12.15 +16.8RymanHP RHP 3.40 4.1 17 85.77 57.78 255 83.23 +20.6S -sS&P Glbl SPGI 2.00 1.0 31 209.31 146.96 802 209.76 +23.8SAP SE SAP 1.31e 1.1 ... 121.95 99.20 512 119.67 +6.5SCANA SCG .49m 1.2 10 68.35 33.61 848 39.62 -.4SCE TrV n SCEpK ... ... ... 29.56 24.70 16 26.66 +.9SCE I pfF SCEpF 1.41 ... ... SCE II prG SCEpG 1.28 5.2 ... 25.89 21.93 15 24.69 +2.2SCE Tr pfH SCEpH 1.44 5.2 ... 29.06 25.05 8 27.66 +2.3SCETr pfJ SCEpJ 1.34 5.1 ... 28.31 23.96 12 26.46 +2.6SCE Tr pfL SCEpL 1.25 5.2 ... 25.77 21.75 24 23.85 -.7SJW SJW 1.12a 1.7 23 69.29 47.57 108 65.96 +3.3SK Tlcm SKM ... ... ... 28.97 22.66 435 23.44 -16.0SLGreen SLG 3.25 3.2 30 106.04 89.46 738 102.01 +1.1SL Grn pfI SLGpI 1.63 6.3 ... 26.50 24.94 3 25.88 +3.2sSM Energy SM .10 .4 ...dd 28.20 12.29 2623 27.74 +25.6Spd LgGl n GLDW ... ... ... 123.23 115.25 121.57 +.6SpdrDJIA DIA 3.98e 1.6 ...q 265.93 212.68 3454 249.23 +.7SpdrGold GLD ... ... ...q 129.52 114.83 3753 118.93 -3.8SpdrStxx50 FEU 1.24e 3.6 ...q 38.51 32.90 24 34.36 -4.3SpdrNoANR NANR ... ... ...q 37.79 30.57 19 37.11 +4.7Spd InDiv n HDWX ... ... ... SpdrLwCbn LOWC 1.69e 1.9 ...q 96.40 82.46 0 90.46 +.7 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Wednesday, July 11, 2018

PAGE 62

SpdrEuro50 FEZ 1.18e 3.0 ...q 44.23 37.63 1999 39.59 -2.8Spd MsciCh XINA ... ... ... 26.62 19.27 76 20.04 -16.2S&PEAsia GMF 1.81e 1.8 ...q 116.07 91.29 30 100.43 -4.0Spdr UKS QGBR 1.33e 2.5 ...q 56.39 50.42 0 53.68 -.3Spd Spain n QESP ... ... ... SpdrGermS QDEU 1.17e 1.9 ...q 70.20 57.43 0 60.85 -7.1SpdrJpnS QJPN .85e 1.1 ...q 83.54 70.88 1 76.87 -2.3SpdrCdaS QCAN 1.61e 2.7 ...q 62.76 55.98 0 59.56 -2.6Spd Austl n QAUS ... ... ... SpdrEuSmC SMEZ 1.15e 1.9 ...q 69.46 57.11 2 60.78 -5.0S&PChina GXC 1.31e 1.3 ...q 123.91 89.01 49 104.53 -2.5SpdrWldQu QWLD 1.30e 1.7 ...q 80.30 69.06 75.29 -.2SpdrEMQu QEMM 1.31e 2.2 ...q 69.92 57.73 2 60.39 -6.4SpdrEafeSt QEFA 1.62e 2.5 ...q 68.94 60.29 13 63.88 -1.8SpdrGblDv WDIV 3.11e 3.8 ...q 74.14 64.89 6 68.97 -2.7SpAcwiIMI ACIM 1.50e 1.9 ...q 84.34 71.33 7 79.14 +.4SpdEMkt s SPEM ... ... ...q 42.47 33.28 361 35.94 -5.8SpdrEMDv EDIV 1.68e 5.4 ...q 36.64 29.64 40 31.27 -4.8SpdrGlbNR GNR .93e 1.8 ...q 53.32 41.35 38 50.85 +3.6Spd Russ n RBL ... ... ... Spd EmEu n GUR ... ... ... Spd IntUt n IPU ... ... ... Spd IntTl n IST ... ... ... Spd InTc n IPK ... ... ... Spd IntMt n IRV ... ... ... SpdIntInd n IPN ... ... ... Spd IntHl n IRY ... ... ... Spd IntFn n IPF ... ... ... Spd EMLA n GML ... ... ... Spd IntEn n IPW ... ... ... Spd IntCn n IPS ... ... ... Spd CnDi n IPD ... ... ... SpdrDJ RE RWO 1.57e 3.2 ...q 49.41 43.96 106 48.66 -.5SpdrEMSmC EWX 1.00e 2.1 ...q 55.81 46.32 15 47.56 -8.5SpdrIntDiv DWX 2.22e 5.7 ...q 42.92 37.88 71 39.14 -5.0Spd EmM n GAF ... ... ... SpdMS xUS CWI .79e 2.1 ...q 42.01 35.43 123 37.67 -3.4SpdrSPGbl GII 1.63e 3.3 ...q 53.74 47.61 3 50.04 -3.4SpdrIntRE RWX 1.25e 3.1 ...q 42.54 37.13 273 39.70 -2.0SpdrIntlSC GWX 3.63e 1.4 ...q 37.99 32.87 43 34.31 -3.3SpdrWldxUS SPDW .79e 2.6 ...q 33.84 28.94 477 30.85 -2.7sSP Mid MDY 2.94e .8 ...q 366.10 307.28 578 365.34 +5.8S&P500ETF SPY 4.13e 1.5 ...q 286.63 240.85 51084 278.90 +4.5SpdrRRtn RLY .44e 1.6 ...q 27.62 23.57 29 26.90 +1.8SpdrIncAll INKM 1.08e 3.3 ...q 34.66 31.96 2 32.94 -2.1SpdrGblAll GAL 1.04e 2.6 ...q 40.37 35.30 28 38.34 +.2SpdrSenLn SRLN 1.96 4.2 ...q 47.69 46.74 536 47.02 -.3SpdrUShBd ULST .16 .4 ...q 40.82 40.15 5 40.23 +.1SpdrCreEq SYE 1.63e 1.3 ...q 80.09 68.51 6 77.05 +3.3SpdrDblTac TOTL 1.17e ... ...q 49.66 47.11 202 47.55 -2.2SpdrValEq SYV 4.21e 1.5 ...q 70.61 59.65 2 67.01 +1.2SpdrGroEq SYG 1.85e .8 ...q 86.17 71.24 0 83.27 +4.8SpdrBiot s XBI .44e .4 ...q 101.55 74.25 5253 99.64 +17.4Spdr Div SDY 3.80e 1.9 ...q 98.29 87.80 653 94.96 +.5SpdrGbDow DGT 1.52e 1.8 ...q 91.75 76.90 1 83.78 -2.0SpdrHome XHB .15e .4 ...q 47.20 37.17 2276 40.71 -8.0SpdrS&PBk KBE .53e 1.1 ...q 52.00 39.61 2108 48.38 +2.2SpdrS&PCM KCE .91e 1.5 ...q 62.51 47.93 4 59.13 +2.1SpdrS&PIn s KIE ... ... ...q 32.34 27.81 183 30.68 -.1Spd LgCap s SPLG ... ... ...q 33.54 28.29 406 32.77 +4.7SpdrLCpG s SPYG ... ... ...q 36.36 29.53 534 36.22 +9.8SpdrLCapV s SPYV ... ... ...q 32.54 28.05 252 30.35 -1.1sSpd MidC s SPMD ... ... ...q 36.02 29.60 175 35.96 +7.8SpdMCpG s MDYG ... ... ...q 56.05 46.42 242 55.53 sSpdrMCpV s MDYV ... ... ...q 53.60 46.15 27 53.58 SpdrNY Tch XNTK .41e .4 ...q 98.30 72.98 14 96.28 +14.9SpdrSemi s XSD .16e .2 ...q 78.02 60.17 157 76.41 +9.5sSpdrSCp s SLYG ... ... ...q 65.74 51.69 324 65.42 sSpdrSCpV s SLYV ... ... ...q 69.40 56.46 103 69.07 SpdrRs3K s THRK ... ... ...q 35.46 29.94 840 34.96 +5.3SpdrWilRE RWR 2.90e 3.1 ...q 95.73 81.59 83 94.81 +1.2SpdrShTTr SPTS .27 .9 ...q 31.78 29.45 540 29.49 -1.3SpFcStIn n XITK ... ... ... 107.00 70.09 10 99.17 +27.0SPDR SrTr XTH ... ... ... 82.74 71.81 80.21 +10.5SPDR Intrnt XWEB ... ... ... 75.39 66.86 71.47 +5.0Spdr1500VT VLU 4.85e 1.7 ...q 108.76 91.89 0 104.10 +2.1SpdrScored CBND .99 3.2 ...q 32.69 30.78 1 31.02 -3.8SpdrIntCBd IBND .14e .4 ...q 36.87 33.09 26 34.01 -3.8SpdrIGFlt FLRN .20 .7 ...q 30.85 30.62 1743 30.72 +.2SpdrHYMu HYMB 2.55 4.5 ...q 57.97 54.01 47 56.41 +1.3SpdrWFPf PSK 2.59e 5.9 ...q 45.42 41.81 53 43.73 -.7SpdrBarITB BWZ .01e ... ...q 33.49 30.98 35 31.48 -2.0SpdrBarcCv CWB 3.55e 4.2 ...q 54.99 48.86 891 53.92 +6.6SpdrLTBd s SPLB ... ... ...q 28.77 25.87 244 26.41 -7.7SpdrITBd SPIB .92 2.8 ...q 34.72 33.07 245 33.24 -2.9SpdrBarMBB MBG .83 3.3 ...q 26.49 25.09 18 25.31 -2.7SpdrEMBd EBND ... ... ...q 30.91 26.64 150 27.38 -7.7SpdrShTHiY SJNK 1.58 5.8 ...q 28.07 26.94 960 27.33 -.8SpdrLehHY JNK 2.30 6.5 ...q 37.46 35.26 9382 35.62 -3.0SpdShTBd SPSB .40e 1.2 ...q 30.74 30.08 417 30.14 -.9SP IntTip WIP .41e .3 ...q 60.27 53.78 31 54.81 -4.7SPLIntTB s BWX ... ... ...q 29.72 27.23 623 27.96 -1.7SpdrTrans s XTN .25e .4 ...q 69.36 53.77 13 64.71 -.7SpdrTelcm XTL .68e .9 ...q 75.26 65.10 2 75.19 +10.1SpdrHCSv s XHS .61e .1 ...q 72.77 56.18 3 71.85 +16.7SpdrHCEq s XHE 3.22e .1 ...q 81.20 59.41 64 80.32 +24.7SpdrSf&Sv s XSW .19e .2 ...q 85.47 61.70 10 84.32 +21.4SpdrMLCrs CJNK 1.01e 3.9 ...q 27.04 25.22 14 25.48 -4.1SpdrAerDf s XAR 1.70e 1.1 ...q 91.75 71.58 59 89.55 +7.2SpdAgBd n SPAB ... ... ... 28.84 27.57 598 27.87 -3.0SpdrBarcTip IPE 1.04e 1.7 ...q 57.26 54.59 106 55.42 -1.5SprBl 1-3b rs BIL ... ... ...q 91.58 91.37 468 91.49 +.1SpdLgTr s SPTL ... ... ...q 37.32 33.45 69 35.10 -4.1SpdrLehIntTr ITE .74 1.3 ...q 60.59 57.94 27 58.52 -1.5SpdrS&P RB KRE .74e 1.2 ...q 66.04 49.31 6017 62.54 +6.3Spdr1500MT MMTM 1.61e 1.3 ...q 123.99 102.34 0 122.28 +6.6SpdrRetl s XRT .49e 1.0 ...q 51.04 37.72 6849 49.61 +9.8SpdNuBMu s TFI ... ... ...q 49.42 47.52 493 48.08 -1.8SpdrPhm s XPH 3.00e .8 ...q 47.11 38.71 61 44.81 +3.0sSpdrOGEx XOP .73e 1.6 ...q 44.75 28.96 17458 44.45 +19.6SpNuBST rs SHM ... ... ...q 48.95 47.51 209 47.97 +.1SpdrGendr SHE ... ... ... 75.63 66.74 5 74.30 +4.9SpdrOGEq XES .49e 2.8 ...q 19.29 12.90 3127 17.49 +2.1SpdR1KLVF ONEV ... ... ... 76.79 68.57 1 74.41 +2.5SpdrMetM XME .24e .7 ...q 39.62 29.08 2033 36.77 +1.1SpdrR1KMo ONEO ... ... ... 77.42 68.69 8 74.79 +2.8SpdrR1KYF ONEY ... ... ... 75.25 65.47 2 71.67 +2.3SpdSPXHiD SPYD ... ... ...q 38.74 34.60 401 37.78 +.9SpdrFosFFr SPYX ... ... ...q 69.64 58.70 9 67.48 +4.1SpdrR1KLV LGLV 5.40e 1.9 ...q 94.43 85.68 7 92.81 +2.5SpdrUsaSt QUS .54e ... ...q 82.07 69.37 7 79.60 +3.0sSpd SP600 s SLY ... ... ... 75.17 58.62 28 74.84 SpdrSPXBbk SPYB .41e ... ...q 67.80 51.33 1 64.38 +3.3sSpdrSCap n SPSM ... ... ... 33.42 28.11 570 33.28 +5.7Spdr1-10Tip TIPX .08e .4 ...q 21.00 18.41 22 19.21 -.4Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.2 ...q 100.14 84.63 3 97.36 +6.6SPX Cp SPXC ... ... 16 37.96 23.41 547 36.75 +17.1SPX Flow n FLOW ... ... 42 54.92 31.10 276 44.74 -5.9SRC Eng SRCI ... ... 17 13.32 6.72 2447 11.73 +37.5STMicro STM .40 1.7 25 26.43 15.18 3565 22.99 +5.3SABESP SBS .39e 6.2 ... 11.96 5.72 1104 6.27 -40.0SabnR SBR 2.34e 5.0 22 50.00 37.00 8 46.65 +4.6SachemC n SACH .42 10.2 ... 5.02 3.30 13 4.11 +4.3SafeBulk SB .04 1.2 ... 4.00 2.26 341 3.41 +5.6SafeBlk pfB SBpB 2.00 7.8 ... 26.76 25.00 25.50 +1.2SafeBlk pfC SBpC 2.00 8.3 ... 24.26 18.88 4 23.96 +.3SafeB pfD SBpD 2.00 8.3 ... 24.20 18.96 3 23.99 +2.0SafegdSci SFE ... ... ...dd 14.40 10.75 255 12.90 +15.2SafeInco n SAFE .60 3.1 ... 20.17 15.57 43 19.61 +11.4SagaComm SGA 1.20 3.1 4 46.80 36.10 5 38.40 -5.1SailptTch n SAIL ... ... ...dd 28.94 12.82 482 25.88 +78.5StJoe JOE ... ... 55 20.00 16.75 265 18.05 sSalesforce CRM ... ... ...cc 142.87 87.26 3639 142.45 +39.3SalMidMLP SMM 1.30 12.7 ...q 12.24 8.53 79 10.26 -6.9SallyBty SBH ... ... 10 21.36 14.05 2108 16.28 -13.2SJuanB SJT .65e 10.8 13 10.54 5.66 138 6.04 -26.7SanchezEn SN ... ... ...dd 6.85 2.78 3560 5.01 -5.6SanchzM rs SNMP 1.80 15.4 ...dd 13.25 9.35 18 11.70 +5.4SandRidge SD ... ... ... 21.90 13.02 208 17.99 -14.6SandRMiss SDT .22e 11.2 2 2.30 .73 75 2.00 +142.1SandRMs2 SDR .21e 11.0 1 2.00 .74 213 1.95 +129.1SandRdgP PER .50e 18.6 6 3.10 1.80 246 2.70 +31.7SandstG g SAND ... ... ... 5.64 3.83 481 4.53 -9.2Sano SNY 1.58e 3.8 ... 50.65 37.43 2044 42.11 -2.1SantCUSA SC .23e ... 5 20.46 12.65 1947 19.56 +5.0SantFn pfA SANpA 1.70 6.6 ... 26.69 25.38 25.88 +.2SantFn pfB SANpB 1.03 4.3 ... 24.93 23.30 23.96 -.6SantFn pfC SANpC 1.63 6.4 ... 26.25 25.45 25.39 -2.0SantFn pfI SANpI 1.60 6.5 ... 26.45 25.41 24.75 -3.8Santand pfC SOVpC 1.83 7.0 ... 26.57 25.10 25.90 +.9SaratogaI SAR 2.04f 7.6 5 28.30 19.62 53 26.80 +19.8SaratIn23 n SAB 1.69 6.6 ... 26.79 25.34 1 25.80 sSasol SSL 1.41e 3.6 ... 38.75 26.92 172 38.86 +13.6SaulCntr BFS 2.08 3.8 18 65.43 46.71 54 54.94 -11.0SaulCtr pfC BFSpC 1.72 6.9 ... 25.88 23.79 3 24.99 -1.3SaulCt pfD BFSpD ... ... ... 23.30 22.83 23.07 -.4MastThera MSTX/O ... ... ...dd .13 Schlmbrg SLB 2.00 2.9 44 80.35 61.02 5791 69.49 +3.1SchndrNt n SNDR .24 .9 ... 30.52 20.18 448 28.13 -1.5SchwUSMkt SCHB .96e 1.4 ...q 69.07 58.24 383 67.88 +5.2SchwUSLgC SCHX .98e 1.5 ...q 68.43 57.54 13571 66.83 +4.8sSchwLCGr SCHG .63e .8 ...q 78.13 63.04 220 78.02 +10.3SchwLCVal SCHV 1.14e 2.1 ...q 58.00 49.82 217 54.55 -.2SchwMCap SCHM .59e 1.0 ...q 56.61 47.42 202 56.37 +5.8SchUSSmC SCHA .76e 1.0 ...q 76.47 61.64 431 75.89 +8.8SchwEMkt SCHE .49e 1.9 ...q 31.08 24.83 735 26.39 -5.5Sch 1000 n SCHK ... ... ... 28.14 24.88 89 27.52 +4.8SchEMLgC FNDE .39e 1.4 ...q 33.13 26.53 220 28.29 -4.7SchIntSmCo FNDC .55e 1.6 ...q 38.22 32.40 185 35.06 -2.5SchIntLgCo FNDF .61e 2.0 ...q 32.54 27.89 292 30.13 -.9sSchUSSmCo FNDA .36e .9 ...q 41.18 33.34 232 41.00 +8.2SchUSLgCo FNDX .54e 1.4 ...q 39.96 33.58 287 38.32 +2.3SchUSBrd FNDB .61e 1.6 ...q 39.71 33.37 6 38.29 +2.7SchwUSDiv SCHD 1.13e 2.2 ...q 54.60 44.75 585 50.57 -1.2SchwIntEq SCHF .71e 2.1 ...q 36.35 31.57 2104 33.59 -1.4SchwAggBd SCHZ 1.09 2.2 ...q 52.82 50.07 535 50.60 -2.8SchwREIT SCHH .89e 2.1 ...q 42.54 36.27 837 42.21 +1.4SchIntUSTr SCHR .86 1.6 ...q 54.67 51.57 467 52.19 -2.1SchSTUSTr SCHO .35 .7 ...q 50.57 49.55 325 49.65 -.8SchUSTips SCHP ... ... ...q 56.10 54.02 313 54.88 -1.0SchwIntSC SCHC .59e 1.6 ...q 39.15 33.14 206 36.38 -.7Schwab SCHW .40 .8 29 60.22 38.06 5245 51.11 -.5Schwb pfC SCHWpC 1.50 5.6 ... 27.94 25.53 33 27.01 +.5Schwb pfD SCHWpD ... ... ... 27.90 25.49 52 26.75 -.9SchwitMau SWM 1.72 3.9 16 48.06 36.42 78 44.33 -2.3SciApplic SAIC 1.24 1.5 21 90.84 60.21 186 84.63 +10.5ScorpioB19 SLTB 1.88 7.3 ... 25.80 24.31 3 25.59 +.6ScorpBlk rs SALT .08 1.1 ... 8.85 6.50 368 7.35 -.7ScorpioTk STNG .04 1.4 ... 4.18 1.85 3101 2.93 -3.9ScorpioT 20 SBNA 1.69 6.8 ... 25.03 23.40 2 24.90 +.2ScorpT19 n SBBC ... ... ... 26.51 24.62 3 25.54 +.5Scotts SMG 2.12 2.4 21 110.12 76.60 295 87.38 -18.3Sea Ltd n SE ... ... ... 17.19 10.06 1729 15.68 +17.6SbdCp SEB 6.00 .2 13 4690.00 3747.00 0 3926.32 -11.0SeabGld g SA ... ... ... 13.70 9.80 120 11.60 +2.7SeacorHld CKH ... ... ...dd 59.00 33.46 121 54.96 +18.9SeacrMar SMHI ... ... ... 25.00 11.66 40 22.90 +95.7Seadrill n SDRL ... ... ... 25.00 15.76 394 22.65 +7.9Seadrill SDLP .40 10.3 ... 4.20 2.60 441 3.88 +6.0SealAir SEE .64 1.5 21 49.94 40.76 1278 42.89 -13.0Seaspan SSW .50 5.0 15 10.72 5.50 1097 10.05 +48.9 Seaspn pfE SSWpE 2.06 8.0 ... 26.30 22.33 8 25.79 +3.9Seaspan 19 SSWN 1.59 6.2 ... 26.01 25.08 13 25.62 +.3Seaspn pfD SSWpD 1.99 7.8 ... 25.41 21.35 16 25.37 +3.0Seaspn pfH SSWpH ... ... ... 25.41 21.15 24 25.17 +6.4Seaspn pfG SSWpG ... ... ... 25.99 21.98 14 25.86 +6.4Seaspan n SSWA ... ... ... 24.99 23.15 23 24.96 +2.6SeaWorld SEAS ... ... ...dd 22.96 10.42 1734 21.33 +57.2SelEngS n WTTR ... ... ... 21.96 11.22 493 15.02 -17.7SelMedHld SEM ... ... 13 19.78 15.20 309 18.75 +6.2SelctIns 43 SGZA 1.47 5.7 ... 25.83 24.72 9 25.76 +2.3SemGroup SEMG 1.89 7.4 ...dd 30.95 20.20 526 25.50 -15.6SemiMfg SMI ... ... 18 9.14 4.49 352 6.01 -29.8SempraEn SRE 3.58 3.1 22 122.98 100.49 1260 117.30 +9.7Sempra pfA SREpA ... ... ... 107.00 95.95 47 103.59 +4.5SendGrid n SEND ... ... ...cc 32.03 17.50 1807 24.99 +4.3SensataT ST ... ... 18 57.40 43.14 50.49 -1.2Senseon n SENS ... ... ... 2.48 Sensient SXT 1.32 1.8 24 84.98 65.56 202 72.28 -1.2SequansC SQNS ... ... ...dd 3.95 1.44 132 2.06 +7.9Seritage n SRG 1.00 2.3 ... 50.00 34.07 166 43.13 +6.6Seritge pfA SRGpA 1.75 7.4 ... 24.52 20.02 4 23.50 -3.5ServiceCp SCI .68 1.8 24 40.28 33.12 701 36.97 -.9ServiceMst SERV ... ... 35 61.15 38.88 436 60.52 +18.0ServcNow NOW ... ... ...dd 188.59 103.00 1221 185.60 +42.3Servotr SVT .16e 1.7 ...cc 12.80 8.50 3 9.20 -17.4ShakeShk n SHAK ... ... 97 69.96 30.12 956 63.70 +47.5ShawCm g SJR 1.18 ... ... 23.44 18.50 394 20.88 -8.5ShellMidst SHLX 1.39f 6.1 20 31.19 19.42 287 22.64 -24.1Sherwin SHW 3.44f .8 32 435.15 326.68 501 418.88 +2.2ShinhanFn SHG ... ... ... 50.37 36.54 89 39.58 -14.7ShipFin SFL 1.40 9.4 15 15.98 12.80 1541 14.90 -3.9Shopify n SHOP ... ... ...dd 175.11 88.21 775 158.98 +57.4Shutterstk SSTK ... ... 41 52.78 29.85 242 49.30 +14.6SibanyeG SBGL .14r 5.8 ... 6.50 2.25 1819 2.42 -50.2SiderurNac SID ... ... ... 3.55 1.91 1635 2.08 -15.1SierraMt n SMTS ... ... ... 3.00 2.13 38 2.57 +3.6Sifco SIF ... ... ...dd 7.95 5.00 1 5.15 -22.6SignetJwlrs SIG 1.24f 2.1 ...dd 77.94 33.11 1355 59.52 +5.3Silvrbow n SBOW ... ... ... 34.76 19.89 31 30.54 +2.8SlvrcpMt n SVM .02 ... 56 3.43 2.12 328 2.82 +7.6sSimonProp SPG 7.80 4.5 23 173.45 145.78 1567 172.83 +.6Simon pfJ SPGpJ 4.19 5.8 ... 77.98 66.50 1 72.11 +.8SimpsnM SSD .88f 1.4 33 67.32 41.79 113 63.76 +11.1SinopcShg SHI ... ... ... 74.09 54.58 46 60.14 +5.5Siteone n SITE ... ... 77 95.49 48.19 223 83.85 +9.3SixFlags SIX 3.12 4.5 22 73.38 51.25 807 69.24 +4.0Skechers s SKX ... ... 16 43.08 23.90 1710 31.29 -17.3Skyline SKY ... ... 35 34.78 5.49 33.39 +159.8Smart&Fnl SFS ... ... 22 10.00 4.45 346 5.60 -34.5Smartsh n SMAR ... ... ... 32.79 18.06 409 23.05 +18.2Smith&N SNN .61e 1.7 63 40.41 33.72 337 36.11 +3.1SmithAO s AOS .72 1.2 34 68.39 53.23 959 61.39 +.2Smucker SJM 3.12 2.9 14 133.38 96.13 1730 109.14 -12.2SnapInc A n SNAP ... ... ... 21.22 10.50 14741 13.31 -8.9SnapOn SNA 3.28 2.0 16 185.47 140.83 234 166.32 -4.6SocCapH n IPOA ... ... ... 10.85 9.85 38 10.00 -.9SocCapH un IPOA/U ... ... ... 11.58 10.02 8 10.53 -.7SocQ&M SQM .99e 2.0 ... 64.20 35.05 329 48.77 -17.9Sogou n SOGO ... ... ...cc 15.50 7.91 3574 10.61 -8.3Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 11.04 849 14.55 -32.0Solitario XPL ... ... ...dd .88 .37 37 .42 -30.2SonicAut SAH .24 1.2 11 23.60 15.95 704 20.35 +10.3SonocoP SON 1.56 2.9 27 55.77 46.55 372 54.09 +1.8SonyCp SNE ... ... ... 53.91 36.25 490 51.68 +15.0Sothebys BID .40 .7 18 60.16 42.78 207 56.49 +9.5SourcC SOR 1.00 2.5 ...q 42.97 38.63 11 40.35 -1.0SoJerInd s SJI 1.12 3.2 30 36.41 25.96 511 34.48 +10.4SthcrssEn SXE ... ... ...dd 3.19 1.40 240 1.57 -7.1SCEd pfB SCEpB 1.02 4.8 ... 25.00 20.36 1 21.40 -7.0SCEd pfC SCEpC 1.06 4.7 ... 25.25 20.30 22.52 -5.1SCEd pfD SCEpD 1.08 4.8 ... 26.43 20.92 1 22.36 -7.2SCEd pfE SCEpE 1.20 5.0 ... 27.56 22.73 5 24.14 -5.0SouthnCo SO 2.40f 5.1 53 53.51 42.38 8858 47.34 -1.6SouthCo 75 SOJA 1.56 5.9 ... 27.52 25.60 52 26.65 -1.3SouthCo ef SOJB ... ... ... 26.25 23.71 29 25.21 -1.9SouthCo77 n SOJC 1.31 5.3 ... 25.78 23.25 176 24.78 -2.6SthnCopper SCCO .23e .5 39 58.09 34.52 697 46.31 -2.4SwstAirl LUV .64f 1.2 9 66.99 49.76 3425 53.00 -19.0SwtGas SWX 2.08 2.6 25 86.87 62.54 160 79.26 -1.5SwGA Fn SGB .48f 2.2 16 26.04 18.50 0 21.83 -9.0SwstnEngy SWN ... ... 7 6.72 3.42 17851 5.48 -1.8SprkNtSE wi LOV ... ... ... 15.40 10.15 30 10.53 -16.8Sparton SPA ... ... 19 23.46 16.35 487 17.13 -25.7SpdFosFr n EFAX ... ... ... 77.82 67.00 3 70.08 -3.8SpdDbShDu STOT ... ... ... 49.99 47.00 7 48.75 -1.3SpdEmFos EEMX ... ... ... 76.80 61.90 3 64.53 -7.6SpdDbEMk EMTL ... ... ... 52.27 48.10 2 48.66 -3.4SpecOpps SPE 1.19e 2.3 ...q 16.20 14.48 20 14.98 +.7SpcOpp pfB SPEpB .88 3.4 ... 26.54 24.48 1 25.70 -.6SpectraEP SEP 3.01f 8.5 10 46.47 29.89 719 35.53 -10.1SpectrmB SPB 1.68 2.0 16 126.66 60.13 289 86.14 -23.4SpeedM TRK .60 3.3 19 23.47 16.46 40 17.95 -4.9SpF LgCap n FMDG ... ... ... 33.20 26.89 2 29.47 +5.2SpinMedT n FFIU ... ... ... 25.15 24.17 0 24.33 -2.0Spire SR 2.25 3.1 20 82.85 60.09 182 72.80 -3.1SpiritAero SPR .48f .6 19 105.20 58.40 753 85.82 -1.6SpiritAir SAVE ... ... 16 48.81 30.32 1469 37.40 -16.6sSpirMTA n SMTA ... ... ... 10.98 8.90 278 10.92 +19.7SpiritRltC SRC .72 8.8 12 8.46 6.47 9530 8.17 +6.3SpiritR pfA SRCpA 1.50 6.4 ... 26.40 20.25 15 23.60 -5.0Spotify n SPOT ... ... ...dd 182.45 135.51 1541 180.43 +21.1SpragueRs SRLP 2.61 10.3 14 29.00 21.80 10 25.35 +4.8Sprint S ... ... 3 8.92 4.81 8448 5.63 -4.4SprottSilv PSLV ... ... ...q 6.85 5.77 144 5.85 -7.7SprottGold PHYS ... ... ...q 11.15 9.83 426 10.20 -3.7SprottPPP SPPP ... ... ... 9.91 7.81 38 8.12 -13.1SprottRL g SILU ... ... ... 1.25 Square n SQ ... ... ... 69.40 23.44 9084 64.76 +86.8STAG Indl STAG 1.39 5.1 37 28.95 22.42 477 27.36 +.1STAG pfB STAGpB 1.66 6.7 ... 26.16 24.91 24.76 -1.9STAG pfC STAGpC ... ... ... 27.19 24.76 3 26.02 -.6StageStrs SSI .20 8.7 ... 3.25 1.45 106 2.30 +36.9SP Matls XLB .98e 1.6 ...q 64.17 53.41 5967 59.47 -1.8SP HlthC XLV 1.01e 1.2 ...q 91.79 77.82 5988 86.97 +5.2SP CnSt XLP 1.28e 2.4 ...q 58.95 48.76 15278 52.64 -7.5SP Consum XLY 1.12e 1.0 ...q 112.62 87.89 3175 111.86 +13.3SP Engy XLE 2.04e 2.6 ...q 79.42 61.80 10967 77.37 +7.1SPDR Fncl XLF .46e 1.7 ...q 30.33 23.79 51230 27.18 -2.6SP Inds XLI 1.12e 1.5 ...q 80.96 66.95 9880 73.73 -2.6SP Tech XLK .78e 1.1 ...q 72.43 54.94 11352 71.77 +12.2SpdrRESel XLRE ... ... ...q 34.02 29.17 3077 33.13 +.6SP Util XLU 1.55e 3.0 ...q 57.23 47.37 27107 52.02 -1.3StdMotor SMP .84 1.7 28 54.73 40.56 87 48.77 +8.6Standex SXI .72 .7 22 110.00 89.40 21 104.50 +2.6StanBlkDk SWK 2.52 1.8 19 176.62 130.56 1097 137.03 -19.2StanB&D 52 SWJ 1.44 5.5 ... 26.10 24.88 43 25.95 +2.9StanBlD un SWP ... ... ... 128.00 104.37 11 106.93 -12.9Stantec g STN .55f ... 17 29.25 24.05 4 25.95 -7.2StarGas SGU .47f 4.9 15 11.35 8.74 46 9.51 -11.5Starret SCX .40 6.1 21 9.40 5.80 5 6.60 -23.3Startek SRT ... ... 47 14.78 6.11 48 6.62 -33.6StarwdPT STWD 1.92 8.6 12 22.55 19.47 1571 22.30 +4.4StateStr STT 1.68 1.8 16 114.27 89.25 1191 93.77 -3.9StateSt pfC STTpC ... ... ... 25.57 24.01 30 25.55 +1.4StateSt pfD STTpD ... ... ... 28.96 26.00 52 27.56 +.4StaStCp pfG STTpG ... ... ... 28.45 25.50 200 26.39 -2.7StateSt pfE STTpE ... ... ... 27.16 25.47 35 26.65 +.7Statoil ASA STO .92e 3.4 ... 27.35 16.35 27.14 +26.7tSteelPtrs SPLP .38p ... 8 20.70 16.50 19 16.61 -15.0SteelPr pfA SPLPpA ... ... ... 22.59 19.75 91 20.86 -1.4Steelcse SCS .54f 3.8 ... 15.90 12.50 356 14.05 -7.6StellusCap SCM 1.36 10.5 11 14.29 11.07 45 13.01 -1.0StellCap22 SCA 1.44 5.8 ... 25.39 24.78 1 25.00 -1.3Stepan SCL .82 1.0 20 92.97 68.09 105 80.32 +1.7sSteris plc STE 1.24 1.1 27 109.39 81.47 260 109.68 +25.4SterlingBc STL .28 1.2 14 26.50 21.00 1690 23.80 -3.3SterlBc pfA STLpA ... ... ... 26.74 25.65 5 26.29 -.1StewInfo STC 1.20 2.7 30 47.37 34.48 35 44.04 +4.1StifelFin SF .48f .9 17 68.76 44.44 369 53.90 -9.5Stifel pfA SFpA 1.56 6.0 ... 27.73 24.50 1139 26.20 -3.2Stif 47 ef SFB ... ... ... 26.20 23.25 10 24.63 -1.2StoneHEM EDF 2.16 15.7 ...q 17.31 12.80 95 13.79 -13.3StonHEmM EDI 1.81 13.8 ...q 16.45 12.63 34 13.18 -15.4StoneMor STON 1.32 24.6 ... 9.15 4.61 82 5.37 -18.1Stonerdg SRI ... ... 25 37.69 14.94 143 35.20 +54.0StoreCap STOR 1.24 4.5 23 28.05 21.59 1100 27.50 +5.6StratALL36 GJT .29 1.4 ... 21.85 19.35 21.29 +6.5Strat D35 GJP .74 3.2 ... 23.69 21.85 1 22.90 -.2StratGS33 GJS .32 1.5 ... 21.52 19.16 0 20.92 +3.3StratNWS95 GJV 1.75 6.8 ... 26.72 25.05 2 25.90 +.1StratPG34 GJR .27 1.2 ... 23.46 20.93 21.90 -.6StratUSM GJH .64 6.7 ... 10.35 9.37 1 9.57 -4.8StratWMT GJO .22 .9 ... 23.36 21.72 22.95 +3.1Stryker SYK 1.88 1.1 30 179.84 137.70 656 174.38 +12.6SturmRug RGR 1.28f 2.2 20 64.55 43.00 120 58.00 +3.8SubPpne SPH 2.40 10.2 34 27.05 21.85 123 23.45 -3.2SumitMitsu SMFG ... ... ... 9.67 7.33 954 7.73 -11.0SummitHtl INN .72 5.0 13 18.52 12.77 494 14.41 -5.4SumtH pfC INNpC 1.78 7.1 ... 26.22 25.14 24.90 -2.0SummtH pfD INNpD 1.61 6.5 ... 27.58 23.50 3 24.68 -3.2SumHP pfE INNpE ... ... ... 26.25 22.82 14 24.05 -6.3SumtMtls n SUM .29t ... 25 34.06 24.49 850 26.80 -14.8SummitMP SMLP 2.30 14.1 ...cc 24.75 13.10 151 16.35 -20.2SunCmts SUI 2.84f 2.9 99 99.74 80.12 303 98.14 +5.8SunLfFn g SLF 1.90f ... ... 44.50 36.07 586 40.67 -1.4SunCokeE SXC .99e ... 7 14.32 8.20 451 12.95 +8.0SunCokeEn SXCP 1.60m 10.5 9 21.95 14.70 66 15.25 -12.6sSuncor g SU 1.44 ... ... 41.82 28.00 3949 41.72 +13.6SunlOnl n STG ... ... ...dd 14.08 6.80 87 7.93 -28.6SunLink SSY ... ... ...dd 2.08 1.25 22 1.42 -10.7SunocoLP SUN 3.30 13.1 74 33.11 24.46 250 25.15 -11.4SunstnHtl SHO .20 1.2 19 17.60 14.09 1635 16.88 +2.1SunstHt pfE SHOpE ... ... ... 27.22 24.65 2 25.56 -2.2SunstHt pfF SHOpF 1.61 6.4 ... 26.98 23.60 1 25.19 -2.6Suntech STP ... ... ... .54 SunTrst STI 1.60 2.3 14 73.37 51.96 2670 69.18 +7.1SunTr wtB STI/WS/B ... ... ... 25.36 9.86 24.38 +16.6SunTr wtA STI/WS/A ... ... ... 35.62 18.87 34.28 +7.2SunTr pfA STIpA 1.50 6.2 ... 25.83 23.37 39 24.29 -1.2SunTr pfE STIpE 1.47 6.0 ... 25.86 25.06 24.70 -2.1SupDrillg SDPI ... ... ...dd 2.33 .59 17 1.93 +31.3SupEnrgy SPN .32 3.1 ...dd 12.73 7.66 2630 10.20 +5.9SuperiorInd SUP .36 2.0 28 20.95 12.70 76 18.25 +22.9Supvalu rs SVU ... ... 11 26.18 13.60 673 21.42 -.8SuthrlAs n SLD 1.52 9.2 ... 16.70 13.55 28 16.50 +8.9SuthrAsM23 SLDA 1.75 6.7 ... 26.34 24.58 2 26.20 +2.1SwEBioFu23 FUE ... ... ... 8.47 6.00 6.21 -11.3SwEGrain23 GRU ... ... ... 4.25 3.29 3.38 +1.1SwRCmETR RJN ... ... ... 3.72 1.87 14 3.30 +17.9SwRCmMTR RJZ ... ... ... 9.20 7.79 2 8.19 -8.3SwLgCap22 EEH ... ... ...q 20.52 17.77 20.43 +4.4SwRCmATR RJA ... ... ... 6.57 5.83 22 5.91 -1.5SwERCmTR RJI ... ... ... 5.96 4.80 33 5.62 +4.1SwisHelv SWZ .64e .2 ...q 13.74 12.01 16 12.52 -1.9Switch n SWCH .03e ... ... 20.45 11.85 600 12.50 -31.3Synchrony SYF .60 1.7 13 40.59 28.33 3254 34.85 -9.7Synnex SNX 1.40 1.4 13 141.94 93.87 294 102.48 -24.6Synovs pfC SNVpC 1.97 7.7 ... 28.97 25.28 25.43 -2.7SynovusFn SNV 1.00 1.9 19 57.40 40.27 717 53.92 +12.5SynthBiol SYN ... ... ...dd 1.05 .19 553 .22 -56.7sSysco SYY 1.44 2.1 28 69.79 48.92 1393 69.65 +14.7 Systemax SYX .22 .6 35 40.04 17.33 71 36.00 +8.2T -TAL Educ s TAL ... ... ...cc 47.63 20.56 2577 37.83 +27.3TC PpLn TCP 2.60m 9.9 8 59.30 22.64 335 26.30 -50.5TCF Fncl TCF .60 2.4 16 27.34 14.58 1425 25.28 +23.3TCF Fn wt TCF/WS ... ... ... 5.45 .91 5.30 +34.4TCF deo pfC TCFpD ... ... ... 26.06 23.92 31 24.90 -3.2TCF F pfC TCFpC 1.61 6.4 ... 26.50 25.09 25.10 -2.3TCW Strat TSI .21 3.7 ...q 6.16 5.34 50 5.49 -6.5TE Connect TEL 1.76f 1.9 27 108.23 77.15 1043 93.54 -1.6THL Crd21 TCRX ... ... ... 26.31 25.07 0 25.53 +1.3THLCred22 TCRZ 1.69 6.6 ... 26.98 25.40 3 25.58 -1.3THLCSenL TSLF 1.32 7.7 ...q 18.21 16.30 18 17.16 +1.8TIM Part TSU .28e 1.6 ... 23.12 15.10 1094 17.25 -10.7TJX TJX 1.56 1.6 22 96.82 66.44 4759 95.03 +24.3TPG Pace n TPGE ... ... ... 11.08 9.67 1470 11.05 +13.4TPG Pac n TPGH ... ... ... 10.10 9.67 1 9.93 +2.1TPG RE n TRTX 1.72f 8.3 25 21.05 18.22 124 20.63 +8.3TPG SpLnd TSLX 1.56 8.6 8 21.74 17.00 172 18.13 -8.4TableauA DATA ... ... ...dd 105.78 61.81 368 103.89 +50.1TahoeRes TAHO .24 4.8 ... 7.00 3.76 1467 4.98 +4.0TailorBr TLRD .72 2.9 14 35.94 9.81 1042 25.06 +14.8Taiwan TWN ... ... ...q 22.25 19.25 23 19.88 -4.7TaiwSemi TSM .73e 1.9 17 46.57 34.55 6765 37.93 -4.3Takung n TKAT ... ... 35 5.05 1.19 11 1.40 -44.2TallgELP n TEGP 1.95f 8.8 ...dd 28.94 17.14 1421 22.04 -14.4TallgrsEn TEP 3.90f 9.0 12 52.84 34.37 43.31 -5.5TalosEn rs TALO ... ... ...dd 40.16 18.95 110 34.74 +8.0StneEn wt SGY/WS ... ... ... 7.50 1.85 7.21 +44.2TangerFac SKT 1.40f 5.8 12 27.88 19.86 1055 24.04 -9.3TanzRy g TRX ... ... ... .68 .24 191 .48 +71.6Tapestry TPR 1.35 2.9 29 55.50 38.70 1738 46.50 +5.1TargaRes TRGP 3.64 7.2 ... 52.08 39.59 1937 50.90 +5.1TargaR pfA NGLSpA 2.25 8.3 ... 27.35 25.82 11 27.10 +2.3Target TGT 2.56f 3.3 14 79.59 50.04 3830 78.30 +20.0TaroPhrm TARO ... ... 12 128.46 93.01 32 116.00 +10.8Taseko TGB ... ... ... 2.46 1.00 313 1.10 -52.8TataCom TCL ... ... ... 6.62 TataMotors TTM ... ... ... 36.19 18.90 901 20.17 -39.0Taubmn TCO 2.62f 4.4 21 66.61 44.78 668 59.82 -8.6Taub pfJ TCOpJ 1.63 6.4 ... 25.58 23.61 1 25.20 +.3Taub pfK TCOpK 1.56 6.3 ... 26.16 22.72 5 24.90 -1.3TaylorMH TMHC ... ... 14 28.42 19.66 1470 21.34 -12.8Team TISI ... ... ...dd 24.80 10.45 378 23.65 +58.7Technip FTI .13 ... 18 35.00 24.53 3776 31.85 +1.7TeckRes g TECK .16e ... ... 30.80 17.32 2378 25.36 -3.1Teekay TK .22 2.8 ...dd 10.90 6.35 987 7.99 -14.3TeekLNG TGP .56 3.4 83 21.65 15.80 166 16.65 -17.4TeekLN pfA TGPpA 2.25 8.8 ... 26.36 24.20 10 25.60 +1.4TeekOffsh TOO .04m 1.5 87 3.12 2.14 256 2.62 +11.0TeekOf pfA TOOpA 1.81 7.8 ... 24.49 14.95 22 23.11 +.1TeekOf pfB TOOpB 2.13 8.6 ... 26.00 16.68 18 24.57 -1.1TeekOf pfE TOOpE 2.22 8.9 ... 25.10 24.06 22 24.94 -.4TeekayTnk TNK .21 17.5 17 1.95 .96 746 1.20 -14.3Tegna TGNA .28 2.4 7 15.60 10.00 2580 11.85 -15.8TejonRnch TRC ... ... ...cc 26.25 18.59 115 24.36 +17.3TeklaHlth HQH 1.92e 8.5 ...q 26.29 20.36 133 22.54 TeklaHcrOp THQ 1.35a 7.7 ...q 19.00 16.02 98 17.53 +.1TeklaLfSci HQL 1.95e 9.8 ...q 22.24 18.01 71 19.82 +1.0TeklaWH n THW 1.40 10.6 ...q 15.29 12.47 163 13.22 -2.9TelInstEl TIK ... ... 51 6.35 2.05 14 3.55 +36.5sTeladoc n TDOC ... ... ... 65.30 27.35 1481 62.20 +78.5Telaria n TLRA ... ... ...dd 5.30 3.42 259 4.06 +.7TlcmArg TEO .71e 3.9 ... 40.19 17.00 357 18.25 -50.2TelItalia TI ... ... ... 11.28 7.01 202 7.45 -13.7TelItaliaA TI/A .30e 4.6 ... 9.60 6.27 27 6.57 -8.9Teledyne TDY ... ... 32 214.32 131.23 234 203.82 +12.5Teleex TFX 1.36 .5 34 288.78 197.72 144 278.29 +11.8TelefBrasil VIV .64e 5.4 14 17.33 11.20 1249 11.90 -19.8TelefEsp TEF 1.20e 13.2 ... 11.58 8.41 1059 9.05 -6.5TelData TDS .64 2.2 10 29.87 23.54 496 29.01 +4.4TelData45 TDI 1.66 6.4 ... 26.61 23.29 3 25.99 +1.7TelData 61 TDA 1.47 5.9 ... 25.64 23.11 9 25.01 +.4TelData60 TDJ 1.75 6.9 ... 26.46 23.95 23 25.52 +.9TelData59 TDE 1.72 6.7 ... 26.21 24.26 7 25.78 +1.9Telus gs TU 2.10 ... ... 38.50 34.22 282 36.20 -4.4TmpDrgn TDF 4.00e 2.3 ...q 24.65 19.87 78 21.26 -1.2TmpEMF EMF 1.28e 2.1 ...q 18.00 14.17 67 14.92 -9.1TmpEMI TEI .80a 7.7 ...q 11.98 10.18 255 10.41 -6.8TmpGlb GIM .30 4.9 ...q 6.77 6.09 242 6.15 -4.8TempurSly TPX ... ... 13 68.05 41.10 1842 47.37 -24.4Tenaris TS .69e 1.8 ... 40.64 25.91 1156 38.83 +21.9TenetHlth THC ... ... ...dd 38.81 12.25 600 35.54 +134.4Tengsco TGC ... ... ...dd 2.47 .55 1689 1.23 +53.8Tennant TNC .84 1.1 ...cc 82.20 59.00 79 79.20 +9.0Tenneco TEN 1.00 2.2 7 65.59 41.78 1052 44.56 -23.9TVA 28 TVC .96 4.0 ... 25.97 23.29 4 24.13 -3.9TVA 29 TVE .84 3.5 ... 26.98 23.22 5 23.76 -5.0Teradata TDC ... ... 26 44.27 28.33 974 42.28 +9.9Teradyn TER .36 .9 31 50.68 31.20 1907 40.11 -4.2Terex TEX .40 .9 39 50.17 35.30 1696 44.11 -8.5Ternium TX 1.10e 3.1 11 42.43 26.37 159 35.89 +13.6TerraNitro TNH 5.15e 6.1 10 89.60 75.20 83.96 +5.2TerrenoRlt TRNO .88 2.4 33 39.27 31.56 702 37.36 +6.6TetraTech TTI ... ... ...dd 4.85 1.85 552 4.80 +12.4tTeucrCorn CORN ... ... ...q 20.05 15.96 215 16.03 -4.4TeucrSug CANE ... ... ...q 10.50 7.09 14 7.19 -26.5TeucrWht WEAT ... ... ...q 8.29 5.80 240 6.27 +4.5TeucrSoyb SOYB ... ... ...q 19.64 15.82 138 16.13 -9.8tTeucrmAgs TAGS ... ... ...q 25.70 21.07 0 20.50 -7.2TevaPhrm TEVA .73e 3.0 7 33.82 10.85 6295 24.14 +27.4sTexPacLd TPL .29f ... ...cc 739.89 289.99 28 751.50 +68.3Textainer TGH .96 6.0 ...dd 26.50 13.75 129 16.10 -25.1Textron TXT .08 .1 43 69.36 47.24 1121 66.87 +18.2Thai TTF .25e ... ...q 11.31 8.61 11.27 +4.7ThermoFis TMO .68 .3 27 226.44 170.07 1443 214.16 +12.8Thermon THR ... ... 48 26.50 15.74 51 23.72 +.2ThirdPtRe TPRE ... ... 11 17.10 12.28 441 12.80 -12.6ThomsonR TRI 1.38 3.3 17 48.61 36.52 752 41.26 -5.3Thor Inds THO 1.48 1.5 12 161.48 89.89 828 100.96 -33.03D Sys DDD ... ... 59 19.06 7.92 1943 14.72 +70.43M Co MMM 5.44f 2.7 30 259.77 191.44 1654 201.48 -14.4Tidwtr TDW 1.00 3.1 ...dd 35.98 .72 435 31.90 +30.7Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... TierREIT n TIER .72 3.0 ...cc 24.22 16.67 250 23.70 +16.2Tiffany TIF 2.20f 1.7 40 137.97 86.15 1011 133.11 +28.1Tillys TLYS ... ... 36 16.57 8.42 103 15.02 +1.8Timken TKR 1.12f 2.5 17 55.65 41.85 510 44.50 -9.5TimknSteel TMST ... ... ...dd 20.24 12.54 159 17.67 +16.3Titan Intl TWI .02 .2 ...dd 14.53 7.97 116 10.80 -16.1TollBros TOL .44 1.2 12 52.73 35.72 2657 37.21 -22.5sTompkins TMP 1.92 2.2 26 90.50 71.27 28 89.19 +9.6TootsieR TR .36b 1.2 28 37.48 27.45 91 31.25 -11.6TopBuild n BLD ... ... 34 87.21 51.64 291 79.81 +5.4Torchmark TMK .64 .8 7 93.60 74.48 493 84.77 -6.5Trchmk pfC TMKpC ... ... ... 27.68 25.44 10 26.37 -1.5Toro Co s TTC .80f 1.3 24 73.86 56.60 233 61.76 -5.3TorDBk gs TD 2.68 ... ... 75.46 49.91 806 58.10 -.8MonTNAPpl TPYP .45p ... ...q 24.31 20.22 529 23.58 +.9TortWat n TBLU ... ... ... 30.84 25.65 0 28.73 -3.6TortEnInd NDP 1.75 13.5 ...q 15.44 10.70 154 12.93 -2.6TortEnInf TYG 2.62 9.9 ...q 32.40 24.24 152 26.39 -9.3TortMLP NTG 1.69 10.9 ...q 21.09 14.91 644 15.49 -11.8TortPplE TTP 1.63m 9.4 ...q 20.37 15.55 26 17.29 -8.0TortPw&E TPZ 1.65 8.8 ...q 21.77 17.51 26 18.80 -8.7Total SA TOT 2.71e 4.2 ... 64.59 48.43 1394 64.05 +15.9TotalSys TSS .52 .6 22 90.74 58.22 723 87.33 +10.4TowerIntl TOWR .48 1.5 15 34.55 21.25 74 33.00 +8.0TownsqMda TSQ .30 4.3 9 11.63 6.03 51 7.02 -8.6Toyota TM ... ... ... 140.99 107.57 120 129.27 +1.7TrCda g TRP 2.76 6.4 16 51.85 39.16 589 43.29 -11.0TransEntx TRXC ... ... ...dd 6.04 .60 2982 3.98 +106.2sTransUn n TRU .07p ... 30 74.58 41.07 695 74.07 +34.8Trnsalta g TAC .23 ... ... 6.60 4.75 25 5.20 -12.6TrnsatlPet TAT ... ... ...dd 2.18 .58 42 1.37 -1.4TrnsRty TCI .20p ... ...dd 52.00 20.37 2 36.56 +16.7TransDigm TDG 24.00 ... 24 355.00 249.57 136 352.37 +28.3TrnsMont TLP 2.48f 6.4 16 47.45 33.98 299 38.49 -2.4sTransocn RIG ... ... ...dd 14.16 7.20 13100 14.08 +31.8TrGasSur TGS ... ... ... 24.22 11.76 81 14.23 -36.0Travelers TRV 3.08f 2.4 16 150.55 113.76 1302 125.87 -7.2Travelport TVPT .30 1.5 ... 20.30 12.10 1221 19.76 +51.2sTrecoraRs TREC ... ... 21 15.50 10.25 32 15.25 +13.0Tredgar TG .44 1.8 33 24.95 14.70 72 24.40 +27.1TreeHseF THS ... ... 17 85.99 36.35 425 52.82 +6.8sTrex s TREX ... ... 38 68.12 33.51 317 66.61 TriPointe TPH ... ... 14 19.55 12.28 1402 16.82 -6.1TriContl TY 1.02e 3.8 ...q 28.32 22.63 59 26.88 -.2TriCntl pf TYp 2.50 4.9 ... 52.95 48.56 0 50.51 +.2TrianglCap TCAP 1.20 10.1 ... 17.67 8.91 328 11.83 +24.7Triangle 22 TCCA 1.59 6.3 ... 25.87 24.09 1 25.09 -.1TriangC 22 TCCB 1.59 6.3 ... 25.93 23.99 5 25.10 -.4TribMda A TRCO 1.00 2.6 12 43.71 34.81 1440 38.22 -10.0TrilogyMtl TMQ ... ... ... 1.87 .69 118 1.69 +55.3TrimShrk n TTAC ... ... ... 38.16 29.09 11 36.54 +8.4TrimAllC n TTAI ... ... ... 29.03 24.83 1 26.85 -1.2TriNetGrp TNET ... ... 36 57.76 31.52 224 55.65 +25.5Trinity TRN .52 1.5 8 38.25 26.80 808 34.86 -6.9TrinityPlce TPHS ... ... ... 7.59 5.86 10 6.66 -4.2Trinseo SA TSE 1.60f 2.2 8 85.35 57.70 195 72.90 +.4TrioTch TRT ... ... 13 8.47 4.05 3 4.35 -37.9TriplePtV TPVG 1.44 11.4 7 14.19 11.12 70 12.64 -.4TripPt22 n TPVY ... ... ... 26.99 24.77 15 25.13 -2.9Triple-S GTS ... ... 35 44.01 15.05 133 38.59 +55.3TritonInt n TRTN 2.08f 6.6 ... 43.85 27.76 445 31.74 -15.2TriumphGp TGI .16 .8 4 34.58 18.30 366 19.85 -27.0Tronox TROX .18 .9 64 28.40 15.07 3560 20.47 -.2TrueBlue TBI ... ... 17 29.50 19.30 127 27.50 Tsakos TNP .20 5.5 ... 5.27 3.11 156 3.64 -6.9TsakE pfB TNPpB 2.00 7.9 ... 26.08 24.80 0 25.39 +.4Tsakos pfC TNPpC 2.22 8.7 ... 26.29 25.00 10 25.42 -.3Tsakos pfD TNPpD 2.19 8.8 ... 26.65 24.04 13 24.86 +.4TsaksE p E TNPpE ... ... ... 25.89 24.58 14 25.15 -.3Tuppwre TUP 2.72 6.4 ...dd 70.35 39.62 389 42.52 -32.2Turkcell TKC ... ... ... 11.29 5.92 1665 6.43 -37.0TurnPtBr n TPB .16 .5 ... 33.39 14.45 75 32.93 +55.8TurqHillRs TRQ ... ... 27 3.59 2.61 1160 2.95 -14.0TutorPerini TPC ... ... 10 29.90 17.65 195 18.50 -27.022ndCentry XXII ... ... ...dd 4.44 1.33 2656 2.62 -6.4Twilio n TWLO ... ... ... 62.34 23.25 1059 58.69 +148.7Twitter TWTR ... ... ...dd 47.79 15.67 38226 43.75 +82.2TwoHrb pfA TWOpA 2.03 7.3 ... 28.17 25.38 11 27.66 +1.5TwoHrb pfB TWOpB 1.91 7.3 ... 27.06 24.54 17 26.31 +.2TwoHrbI rs TWO 1.88 11.7 7 16.83 13.85 1230 16.11 -.9TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 56 25.01 -.3TylerTech TYL ... ... 54 240.35 165.14 101 231.05 +30.5Tyson TSN 1.20 1.8 13 84.65 58.36 2551 66.67 -17.8U -UBS 3xLCr WTIU ... ... ... 41.02 10.64 11 39.61 +68.2tUBS 3xInvC WTID ... ... ... 42.20 6.83 11 6.87 -55.1VelDlyIn n EXIV ... ... ... 61.00 26.21 9 36.87 -23.8VelLngVS n EVIX ... ... ... 23.61 8.45 9.51 -20.7sUBS FILCG FBGX ... ... ...q 269.99 161.21 2 270.56 +19.1UBS2xSPDiv SDYL 3.40e 4.3 ...q 91.38 59.18 1 78.37 -8.3UBS Grp UBS .69e 4.5 ... 20.89 15.03 1665 15.29 -16.9 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Wednesday, July 11, 2018

PAGE 63

UDR UDR 1.29 3.4 23 40.33 32.88 1452 37.43 -2.8UGI Corp UGI 1.04f 2.0 11 54.09 42.51 603 53.11 +13.1UMH Prop UMH .72 4.5 30 17.12 11.38 286 15.84 +6.3UMH pfB UMHpB 2.00 7.5 ... 28.10 25.92 26 26.61 -2.6UMH pfC UMHpC 1.69 6.4 ... 28.46 24.56 9 26.45 -2.6UQM Tech UQM ... ... ...dd 1.79 .71 43 .97 -30.2sUS FdsHl n USFD ... ... 25 38.74 25.43 1459 38.71 +21.2US Geoth rs HTM ... ... ...cc 5.50 3.11 5.45 +58.0USPhysTh USPH .92 .9 55 101.75 56.50 57 98.50 +36.4US Silica SLCA .25 .9 35 38.70 23.75 1536 26.97 -17.2US XprE n USX ... ... ... 16.94 16.05 16.62 -.4USA Cmp USAC 2.10 12.2 ...dd 19.33 14.55 269 17.25 +4.3Usaa USA Vl ULVM ... ... ... 55.24 48.81 1 52.61 +1.2sUsaa SCVal USVM ... ... ... 55.76 47.00 1 55.34 +9.1USAA IntlVl UIVM ... ... ... 55.54 47.64 100 49.04 -4.7Usaa EMVl UEVM ... ... ... 56.13 45.54 7 46.59 -9.3Usaa STrBd USTB ... ... ... 54.88 49.34 1 49.51 -1.1Usaa IntBd UITB ... ... ... 50.30 48.09 1 48.50 -3.4USANA s USNA ... ... 30 121.15 52.80 204 115.65 +56.2USCF Oil n USOU ... ... ... 80.79 22.66 5 78.23 +82.0USCF ShOil USOD ... ... ... 26.29 4.69 1 4.85 -57.1USCF shpei BUY ... ... ... 28.70 23.45 1 28.06 +10.8USCF shpen BUYN ... ... ... 27.83 23.45 27.79 +7.2USD Ptrs USDP 1.41f 13.2 ... 12.00 9.00 55 10.65 -5.3USG USG ... ... 24 43.40 25.60 980 43.20 +12.0Ultrapar UGP .55e 4.5 ... 26.48 11.32 631 12.04 -47.0UndrArm s UAA ... ... 39 24.70 11.40 3078 22.57 +56.4UnAr C wi UA ... ... ... 22.68 10.36 1796 21.15 +58.8Uni UFI ... ... 16 39.21 27.98 24 32.72 -8.8UniFirst UNF .45f .2 24 193.05 135.95 60 186.00 +12.8UnilevNV UN 1.43e 2.5 ... 61.62 51.56 813 56.34 Unilever UL 1.48e 2.6 ... 60.13 50.74 653 55.91 +1.0UnionAc un LTN/U ... ... ... 10.30 10.00 10.28 +2.4UnionPac UNP 2.92 2.0 11 148.33 101.06 3083 144.11 +7.5UniqueF n UFAB .60 7.1 10 9.70 7.05 2 8.49 +14.4sUnisys UIS ... ... ...dd 14.95 6.90 2183 14.55 +78.5sUnit UNT ... ... 15 27.91 15.29 396 27.66 +25.7UtdContl UAL ... ... 10 81.39 56.51 2630 71.30 +5.8UtdMicro UMC .09e 3.2 ... 3.14 2.21 1984 2.78 +16.3UPS B UPS 3.64 3.4 18 135.53 101.45 1502 108.51 -8.9UtdRentals URI ... ... 8 190.74 106.52 1739 154.29 -10.2USNatGas UNL ... ... ...q 10.28 8.54 1 9.17 -.1US12MoOil USL ... ... ...q 25.74 16.00 17 25.41 +21.5USAntimny UAMY ... ... ... .59 .20 51 .47 +46.9US Bancrp USB 1.20 2.3 14 58.50 48.49 6409 51.35 -4.2US Bcp pfA USBpA 35.49e 3.8 ... 935.00 873.48 929.90 +4.7US Bcp pfH USBpH .89e 3.7 ... 24.50 21.61 62 24.11 +6.8US Bcp pfM USBpM 1.63 5.8 ... 30.16 27.24 64 28.13 -.3US Bcp pfO USBpO 1.29 5.0 ... 26.30 23.95 23 25.66 +1.5US Bc pfN USBpN ... ... ... US Brent BNO ... ... ...q 22.42 12.34 525 22.12 +22.2US Cellular USM ... ... 52 41.82 32.06 88 39.57 +5.2US Cellu60 UZA 1.74 6.9 ... 26.26 23.80 13 25.34 +.4US Cellu 63 UZB 1.81 7.0 ... 26.95 24.46 12 25.96 +.9US Cell64 UZC 1.81 6.9 ... 27.50 24.55 8 26.08 +.6USCmdtyFd USCI ... ... ...q 45.44 37.83 137 43.09 +1.3USDslHtOil UHN ... ... ...q 21.76 13.49 0 21.18 +9.5US GasFd UGA ... ... ...q 36.45 23.87 6 34.68 +8.9USCoppFd CPER ... ... ...q 21.26 17.02 7 17.89 -15.0USAgriFd USAG ... ... ...q 18.21 15.87 16.99 +2.9US NGas rs UNG ... ... ...q 27.92 20.40 2800 22.58 US OilFd USO ... ... ...q 15.25 9.02 15340 15.07 +25.5US ShrtOil DNO ... ... ...q 77.25 43.86 4 44.47 -21.7USSteel X .20 .5 21 47.64 20.89 6451 36.53 +3.8UtdTech UTX 2.80 2.2 22 139.24 109.10 3082 127.06 -.4sUtdhlthGp UNH 3.60f 1.4 24 256.73 183.86 2010 255.54 +15.9UNITIL UTL 1.46 2.9 27 53.07 40.92 33 51.11 +12.0Univar n UNVR ... ... 51 31.95 25.57 773 26.90 -13.1UnvslCp UVV 3.00f 4.3 10 71.60 45.95 149 69.60 +32.6UnvHR UHT 2.64 4.0 39 84.90 53.00 55 66.52 -11.4UnivHlthS UHS .40 .3 15 128.15 95.26 638 115.24 +1.7Univ Insur UVE .64a 1.8 12 36.85 15.08 195 35.45 +29.6UnvSecInst UUU ... ... ...dd 3.50 1.05 47 1.30 -23.5UnivTInst UTI .08 2.5 ...dd 3.78 2.21 41 3.25 +35.4UnumGrp UNM .92 2.4 2 58.73 36.15 1754 38.82 -29.3Ur-Energy URG ... ... 69 .79 .50 124 .69 +.6UraniumEn UEC ... ... ...dd 2.00 .96 566 1.61 -9.0UrbnEdg n UE .88 3.8 27 26.19 19.51 683 22.88 -10.2UrstdBid UBP 1.06f 5.9 36 18.92 15.36 2 17.91 +5.7UrsBidA UBA 1.08f 4.8 30 23.94 17.20 127 22.50 +3.5UrsBid pfG UBPpG 1.69 6.7 ... 26.60 24.78 1 25.21 -4.1UrstBid pfH UBPpH 1.56 6.3 ... 26.88 22.97 1 24.83 -5.0V -VF Corp VFC 1.84 2.2 44 85.15 55.51 1932 83.10 +12.3VICI Pr n VICI .64 3.0 ... 21.33 17.58 1696 21.14 +1.2VOC EnTr VOC .47e 7.9 13 6.66 3.15 63 5.94 +.3sVaalcoE EGY ... ... ... 2.96 .68 3857 3.25 +366.3VailRsrt MTN 5.88 2.1 29 288.83 200.68 274 282.66 +33.0Vale SA VALE .29e 2.2 13 15.24 8.76 13502 13.09 +7.0ValeantPh VRX ... ... 6 27.79 10.94 3876 23.80 +14.5ValeroE VLO 3.20 2.9 29 126.98 64.22 2648 108.62 +18.2ValeroEPt VLP 2.03f 5.3 14 48.66 33.25 45 38.32 -13.9Valhi VHI .08 1.5 50 9.24 2.13 260 5.50 -10.9Validus VR 1.52 2.2 15 67.96 41.15 247 67.70 +44.3sValidus pfA VRpA ... ... ... 26.12 24.12 103 26.26 +1.3Validus pfB VRpB ... ... ... 26.23 24.15 12 25.80 +.7VlyNBcp VLY .44 3.5 22 13.38 10.61 4409 12.72 +13.4VlyNB wt18 VLY/WS ... ... ... .28 .04 .15 +32.7VlyNBc pfA VLYpA 1.56 5.8 ... 31.79 25.83 2 26.73 -3.7VlyBcp pfB VLYpB ... ... ... 28.11 24.99 5 26.14 -1.2Valmont VMI 1.50 1.0 22 176.35 137.90 75 155.25 -6.4Valvoline n VVV .30 1.4 ... 25.63 19.86 1814 21.92 -12.5VanEMGold OUNZ ... ... ...q 13.44 11.93 21 12.36 -3.9VanEGold GDX .06e .3 ...q 25.58 20.84 21552 22.60 -2.8VnE LgFl n LFEQ ... ... ... 28.49 24.56 14 27.20 +3.4VanE Grn n GRNB ... ... ... 27.50 25.81 1 26.05 -3.5VnEkSteel SLX .40e .9 ...q 51.92 38.42 20 46.81 +2.1MV Pharm PPH 1.30e 2.2 ...q 58.24 VnEkHiIn rs YMLP ... ... ...q 25.49 20.51 25 21.78 -6.7VanE Env EVX .53e .6 ...q 97.00 77.29 0 92.64 +6.6VanE 12-17 n ITML ... ... ... VanE USBd IGEM ... ... ...q 25.19 23.27 23.27 -5.4VanE EMHi HYEM 1.57 6.9 ...q 24.95 22.68 40 22.84 -6.7VanEHiYM HYD 1.45 4.6 ...q 31.49 30.60 765 31.38 +.6VanE ChiBd CBON .68e ... ...q 24.34 22.27 1 22.93 +1.0VnEkShHY SHYD .81 3.3 ...q 25.30 24.04 58 24.54 +1.4VanE TrH n THHY ... ... ... VnEkRus RSX .01e ... ...q 24.33 19.10 5930 22.33 +5.3VanE BDC BIZD 1.47e 8.8 ...q 18.20 15.39 41 16.64 +.2VEckPfSec PFXF 1.24e 6.3 ...q 20.27 18.60 197 19.72 +.3VanE FallA ANGL 1.63e 4.7 ...q 30.39 28.56 221 28.78 -3.9VanE IntHY IHY 1.26 5.1 ...q 26.20 24.18 76 24.61 -4.0VanE Reit MORT 2.36e 7.9 ...q 25.30 21.20 37 23.94 -.6VnEkCfMun XMPT 1.35 5.4 ...q 27.65 24.80 8 25.15 -5.6VanE EmM EMAG .92 4.5 ...q 22.45 20.25 6 20.64 -5.5VanE IGFlt FLTR .15e .6 ...q 25.42 25.15 111 25.26 -.1VanE EMBd EMLC .98 5.7 ...q 19.91 16.75 3247 17.34 -8.6VanEAltEn GEX 1.07e 1.8 ...q 64.75 56.84 2 59.29 -3.1VEckMun PRB .15e .6 ...q 24.68 24.08 1 24.26 -.1VnEkSMu SMB .20 1.2 ...q 17.67 17.05 23 17.27 +.2VanE LgMu MLN .62 3.1 ...q 20.43 19.41 48 19.88 -2.2VanEIntMu ITM .54 2.3 ...q 24.33 23.25 272 23.58 -2.0VnEkHiInInf YMLI 1.20 9.4 ...q 15.10 11.07 3 12.76 -5.0VanE GenDr GNRX ... ... ... 26.68 20.60 25.29 +4.1VanE OilR CRAK ... ... ...q 33.85 23.26 12 32.22 +5.0V IntMoat MOTI ... ... ...q 36.88 32.00 15 33.20 -2.7VEckNucl NLR 1.72e 3.4 ...q 54.27 45.37 2 51.28 +4.5VnEkGlSpin SPUN ... ... ...q 25.99 21.84 6 25.79 +6.7VanEChAMC CNXT ... ... ...q 37.10 27.75 3 29.23 -15.5VanE Israel ISRA .44e 1.4 ...q 32.37 27.63 1 32.16 +5.9VanEWMoat MOAT .41e .9 ...q 46.20 38.21 122 44.96 +5.9sVanE UncOG FRAK .06e .3 ...q 17.99 12.59 39 17.99 +14.9VnEkSemi SMH .58e .5 ...q 114.55 83.03 6268 106.88 +9.3VnEkRtl] RTH 1.39e 1.4 ...q 103.87 77.47 10 102.34 +12.0VanE Agri MOO 1.10e 1.7 ...q 65.86 54.92 26 63.14 +2.5VEckOilSvc OIH .47e 1.7 ...q 29.87 21.70 6545 27.10 +4.0VnEkRusSC RSXJ .81e 2.2 ...q 44.21 35.40 7 36.31 -11.4VEckVcREr REMX .50a 2.1 ...q 32.97 18.48 39 23.83 -20.8 VEckChina PEK 1.41e 1.3 ...q 54.26 39.14 17 40.92 -15.2VnEkIndSC SCIF .57e 1.1 ...q 72.57 46.05 22 50.02 -26.2VanE Egyp EGPT ... ... ...q 40.97 26.30 8 34.61 +5.8VEckPoland PLND .29e 1.7 ...q 21.80 15.47 1 16.58 -16.1VanE JrGld GDXJ ... ... ...q 37.76 29.84 4156 33.42 -2.1VanE Coal KOL .13 .8 ... 18.49 13.15 13 16.09 +.4VnEk Viet VNM .32e 2.1 ...q 20.50 14.03 241 15.48 -13.4VanEBrzSC BRF ... ... ...q 26.12 17.34 22 18.63 -20.6VanEIndo IDX .25e 1.2 ...q 26.90 19.96 12 21.24 -14.5VanENatRs HAP .64e 1.7 ...q 39.67 32.59 1 37.55 +1.2VanE VAfr AFK .53e 2.2 ...q 27.39 21.45 4 23.63 -4.9VanE Gam BJK 1.07e 2.3 ...q 50.35 38.99 4 45.71 -2.0VangLTBd BLV 3.92e 4.1 ...q 95.98 86.51 72 89.27 -6.1VangIntBd BIV 2.17a 2.7 ...q 85.85 79.91 432 80.87 -3.5VangSTBd BSV 1.08e 1.2 ...q 80.25 77.83 947 78.08 -1.3VangTotBd BND 2.06e 2.3 ...q 82.71 78.30 1662 79.20 -2.9VangExDur EDV 4.81e 3.1 ...q 123.85 107.64 16 115.42 -4.6sVangMegG MGK 1.33e 1.1 ...q 122.60 99.89 162 122.48 +10.0VangMegV MGV 1.53e 2.0 ...q 81.59 68.94 59 76.48 VangMega MGC 1.47e 1.5 ...q 96.61 82.65 96.61 +5.3VanHiDvY VYM 2.10e 2.5 ...q 90.93 77.58 472 85.26 -.4VangEMI VXF 1.13e .9 ...q 122.29 99.37 469 121.51 +8.8VangGrth VUG 1.38e .9 ...q 154.46 126.73 489 154.18 +9.6VangLgCp VV 1.84e 1.4 ...q 131.68 110.65 184 128.28 +4.7VangMidC VO 1.76e 1.1 ...q 164.17 140.54 339 161.85 +4.6sVangSmCp VB 1.63e 1.0 ...q 161.05 131.25 706 160.44 +8.6sVangSCG VBK 1.19e .7 ...q 182.77 141.75 176 181.67 +12.9sVangSCV VBR 1.96e 1.4 ...q 139.94 118.55 224 139.59 +5.1VangTSM VTI 2.17e 1.5 ...q 146.87 123.79 1435 144.46 +5.3VangValu VTV 2.05e 1.9 ...q 113.46 96.02 965 106.66 +.3VangSP500 VOO 3.81e 1.5 ...q 263.37 221.22 1304 256.14 +4.4VangMCVal VOE 1.76e 1.6 ...q 117.97 101.45 170 113.25 +1.5VangMCGr VOT .82e .6 ...q 139.56 115.92 104 138.14 +8.2VangREIT VNQ 3.08e 3.7 ...q 86.14 72.05 4562 82.53 -.5VangDivAp VIG 1.82e 1.7 ...q 108.99 91.60 512 104.26 +2.2VangAllWld VSS 2.83e 2.4 ...q 127.14 107.09 89 116.46 -2.3VangTotW VT 1.53e 2.0 ...q 78.12 67.24 78.12 +5.2VangAllW VEU 1.34e 2.5 ...q 58.90 49.76 1815 52.73 -3.6VangEmg VWO 1.10e 2.6 ...q 50.99 40.68 8374 42.98 -6.4VangPacif VPL 1.37e 2.0 ...q 77.96 64.89 190 69.89 -4.1VangEur VGK 1.71e 3.0 ...q 63.60 54.85 2415 57.52 -2.8VangTEBd VTEB .28e ... ...q 52.07 50.36 298 51.00 -1.3Vang500Gr VOOG 1.62e 1.1 ...q 151.03 122.76 55 150.51 +9.9Van500Val VOOV 2.01e 1.8 ...q 116.72 99.89 34 108.83 -1.0sVanSC600V VIOV 1.66e 1.1 ...q 146.50 114.49 10 145.63 +10.1sVanSC600G VIOG 1.13e .7 ...q 168.77 128.05 22 167.88 +15.0sVangSC600 VIOO 1.19e .8 ...q 158.35 121.82 45 157.58 +13.1sVanMC400V IVOV 1.50e 1.2 ...q 127.99 109.00 11 127.80 +5.0VanMC400G IVOG 1.16e .8 ...q 143.92 118.23 10 143.24 +7.6sVanMC400 IVOO 1.57e 1.2 ...q 135.68 113.66 18 135.37 +5.8VangFTSE VEA 1.10e 2.5 ...q 47.89 41.02 6865 43.53 -3.0VangCnD VCR 2.03e 1.2 ...q 175.82 138.69 56 173.35 +11.1VangCnS VDC 3.69e 2.7 ...q 151.29 126.78 91 137.06 -6.1VangEngy VDE 2.37e 2.2 ...q 109.79 83.80 201 107.10 +8.2VangFncl VFH .90e 1.3 ...q 75.48 59.92 467 69.09 -1.4VanHC Etf VHT 1.96e 1.2 ...q 171.30 144.38 196 165.89 +7.6VangIndl VIS 2.25e 1.6 ...q 151.28 125.63 85 139.76 -1.8VangInfT VGT 1.61e .9 ...q 190.46 141.47 860 187.82 +14.0VangMat VAW 2.12e 1.6 ...q 144.65 120.06 68 134.97 -1.3VangUtil VPU 3.41e 2.9 ...q 125.54 104.82 443 116.24 -.3VangTel VOX 3.14e 3.6 ...q 95.57 81.62 211 88.03 -3.4VantageEn VEI ... ... ... VarianMed VAR ... ... 90 130.29 95.23 487 118.10 +6.3VectorGp VGR 1.60b 8.3 24 23.14 18.70 450 19.27 -13.9sVectren VVC 1.80 2.5 28 71.55 57.48 675 71.44 +9.9Vectrus VEC ... ... 15 41.48 25.17 62 31.49 +2.1VedantaLtd VEDL 1.20e 9.1 ... 21.99 12.53 373 13.15 -36.9VeevaSys VEEV ... ... 89 85.00 52.17 532 79.45 +43.7VenatorM n VNTR ... ... ... 26.90 15.74 421 16.95 -23.4Ventas VTR 3.16 5.4 16 69.92 46.55 1631 58.67 -2.2VentasR 43 VTRB 1.36 5.4 ... 25.80 24.15 2 25.12 -.2sVeoneer n VNE ... ... ... 46.45 41.45 2928 46.29 +8.5Vereit VER .55 7.2 ...cc 8.75 6.52 7083 7.67 -1.5Vereit pf VERpF 1.68 6.5 ... 27.05 24.43 34 25.90 +1.3VeriFone PAY ... ... 32 23.14 14.90 822 22.91 +29.4Veritiv VRTV ... ... ...dd 43.75 20.35 42 40.35 +39.6VerizonCm VZ 2.36 4.6 7 54.77 42.80 9466 51.34 -3.0VerizonC 54 VZA 1.48 5.7 ... 27.23 25.39 21 26.06 -1.2VermilnE g VET 2.03 ... ... 40.59 29.92 118 37.16 +2.3Verso Cp VRS ... ... ... 22.69 3.82 234 21.29 +21.2Versum VSM .24f .6 ... 42.74 31.85 603 37.19 -1.7ViadCorp VVI .40 .7 28 61.85 46.65 54 57.05 +3.0Vicon VII ... ... ...dd .76 .19 15 .27 -31.8VictSCHiD CSB .60e ... ...q 47.44 39.13 2 47.00 +5.3VinaConc VCO .66e 1.6 ... 47.99 31.45 19 41.79 +13.0sVinceHlg rs VNCE ... ... 6 18.00 3.20 101 19.24 +210.8Vipshop VIPS ... ... 9 19.14 7.79 7049 10.69 -8.8VirnetX VHC ... ... ...dd 8.75 2.10 114 3.45 -6.8VirDynCr n BLHY ... ... ... 25.49 24.24 13 24.54 -1.0VirShUS n VESH ... ... ... 24.93 21.19 0 21.30 -6.8ZweigTR ZTR .97 8.4 ...q 14.18 10.74 123 11.58 -13.6VirtGblMSc VGI 1.87 13.7 ...q 19.46 13.32 68 13.69 -21.8sVisa s V .84 .6 45 136.69 94.15 6510 136.69 +19.9sVishayInt VSH .34f 1.3 ...dd 26.43 16.65 2061 26.10 +25.8VishayPrc VPG ... ... 37 40.45 16.55 58 39.90 +58.6VistaGold VGZ ... ... ...dd .92 .60 158 .66 -5.4VistaOutd n VSTO ... ... ...dd 25.07 12.36 402 16.48 +13.1VistraEn n VST ... ... ... 24.81 15.79 4120 23.01 +25.6VitaminSh VSI ... ... 8 11.65 2.95 121 7.05 +60.2VivintSolar VSLR ... ... 20 5.95 2.70 213 5.10 +25.9VMware VMW ... ... 42 165.00 87.54 2115 155.50 +24.1sVoceraCm VCRA ... ... ...dd 32.84 22.43 452 32.61 +7.9VolarisAv VLRS ... ... ... 16.00 4.87 259 6.05 -24.6VolitionRX VNRX ... ... ... 4.00 1.85 30 2.11 -28.2VoltInfoSci VISI ... ... ...dd 4.90 2.16 7 3.95 +3.9Vonage VG ... ... ...dd 13.34 6.28 1561 13.17 +29.5Vornado VNO 2.52 3.4 26 80.92 64.14 694 73.97 -5.4Vorndo pfK VNOpK 1.43 5.5 ... 25.93 23.64 24 25.83 +2.3Vorndo pfL VNOpL 1.35 5.4 ... 25.78 22.37 60 25.10 +.8Vornad pfM VNOpM 1.31 5.5 ... 25.18 21.57 47 23.80 -5.2Voxeljet VJET ... ... ... 6.37 3.07 15 3.57 -21.9VoyaAsPcD IAE 1.02 10.9 ...q 11.38 9.35 33 9.36 -10.7VoyaEmHi IHD .92 11.9 ...q 9.86 7.69 117 7.74 -13.0VoyaFincl VOYA .04 .1 17 55.27 35.82 1886 48.37 -2.2VoyaGlAdv IGA 1.12 9.8 ...q 11.85 10.45 42 11.39 -.3VoyaGlbDv IGD .91 12.4 ...q 8.16 7.00 174 7.36 -5.0VoyaInfra IDE 1.46 9.9 ...q 17.66 14.35 72 14.78 -12.3VoyaIntHD IID .83 12.7 ...q 7.94 6.48 26 6.53 -13.4VoyaPrRTr PPR .29 5.8 ...q 5.35 4.98 292 5.01 -1.2VoyaNatRs IRR .81 12.6 ...q 7.00 5.66 119 6.43 +2.7VulcanM VMC 1.12 .9 27 141.20 108.17 1194 127.35 -.8W -W&T Off WTI .40 4.8 14 8.92 1.83 5839 8.40 +153.8WBI TacGr WBIA .03e .1 ...q 26.51 22.50 1 24.83 -1.2WBI TactV WBIB .08e .3 ...q 27.48 23.67 1 24.70 -6.3WBI TacYd WBIC .28e 1.2 ...q 23.53 20.92 2 23.14 +3.4WBI TacSel WBID .05e .2 ...q 25.62 21.85 1 24.06 -1.8WBI LCTG WBIE .19e .7 ...q 28.05 23.50 2 26.63 +2.3WBI LCTV WBIF .22e .8 ...q 30.46 25.84 1 28.65 -.9WBI LCTY WBIG .31e 1.2 ...q 28.00 22.65 2 26.48 +2.4WBI LCTS WBIL .04e .2 ...q 29.15 24.92 1 26.54 -3.2WBI PwFact WBIY ... ... ... 27.94 22.34 10 27.52 +3.5WBITacRot WBIR ... ... ... 26.78 24.18 1 25.10 -1.4WBI TacInc WBII .26e 1.1 ...q 25.76 23.77 39 24.00 -5.4WBI THiInc WBIH .45e 1.9 ...q 25.43 23.68 37 24.17 -3.1WEC Engy WEC 2.21 3.4 21 70.09 58.48 2445 64.53 -2.9sWEX Inc WEX ... ... 37 194.79 101.14 298 194.25 +37.5WNS Hldg WNS ... ... 29 53.88 33.68 359 53.12 +32.4WP Carey WPC 4.06 6.1 18 72.41 59.23 337 67.06 -2.7WPP plc WPP 3.91e 4.8 ... 103.53 75.57 106 81.33 -10.2sWPX Engy WPX ... ... ...dd 19.50 9.21 7180 19.00 +35.0sWPX pfA WPXp 1.56 2.0 ... 80.91 45.44 408 78.94 +27.6Wabash WNC .30 1.5 14 26.54 18.25 256 19.72 -9.1WABCO WBC ... ... 17 162.20 113.00 425 120.57 -16.0Wabtec WAB .48 .5 31 104.21 69.20 836 101.87 +25.1WaddellR WDR 1.00 5.2 13 23.82 17.53 1698 19.31 -13.6WageWrks WAGE ... ... 29 69.25 38.40 231 51.55 -16.9WalMart WMT 2.08f 2.4 21 109.98 73.13 6037 87.21 -11.7 WalkerDun WD ... ... 9 61.44 42.66 105 57.29 +20.6WarrMet n HCC .20 ... ... 31.65 8.53 1178 28.06 +42.3WashPrGp WPG 1.00 12.3 22 9.79 5.40 2217 8.13 +14.2WashPr pfH WPGpH 1.88 8.0 ... 25.55 20.05 9 23.55 -4.3WashPr pfI WPGpI 1.72 8.1 ... 25.85 19.11 71 21.15 -14.6WREIT WRE 1.20 3.9 30 33.96 24.92 319 30.70 -1.3WasteCon s WCN .56 ... 41 78.48 63.27 625 76.74 +8.2WsteMInc WM 1.85 2.2 18 89.73 73.48 1667 83.41 -3.3Waters WAT ... ... 30 220.20 171.32 427 199.92 +3.5Watsco WSO 5.80 3.1 35 192.94 141.61 243 185.66 +9.2WatscoB WSO/B 5.00f 2.7 38 192.75 142.00 183.26 +8.4WattsWtr WTS .84f 1.0 28 84.25 59.15 121 82.70 +8.9sWayfair W ... ... ...dd 122.05 55.33 872 120.70 +50.4WeathfIntl WFT ... ... ...dd 4.72 2.07 15708 3.52 -15.6WebsterFn WBS 1.32f 2.0 22 67.86 44.04 421 64.84 +15.5WbstFn pfF WBSpF ... ... ... WtWatch WTW ... ... 86 105.73 32.55 2106 94.83 +114.2WeinRlt WRI 1.58f 5.1 11 33.83 25.67 611 30.70 -6.6WeisMk WMK 1.20 2.3 25 57.82 31.26 74 52.70 +27.3Welbilt WBT ... ... ... 23.77 18.34 591 22.53 -4.2sWellcare WCG ... ... 30 255.43 162.25 227 257.19 +27.9WellsF pfJ WFCpJ 2.00 7.8 ... 27.73 25.45 187 25.67 +.1WellsF pfL WFCpL 75.00 5.9 ... 1359.86 1253.00 7 1265.00 -3.4WellsF pfN WFCpN 1.30 5.3 ... 25.43 23.51 80 24.63 -1.9WellsF pfO WFCpO 1.28 5.2 ... 25.36 23.40 24 24.66 -1.8WellsF pfP WFCpP 1.31 5.3 ... 25.48 23.69 40 24.72 -1.9WellsF pfQ WFCpQ 1.46 5.6 ... 27.89 25.60 189 26.05 -3.5WellsF pfR WFCpR 1.66 6.0 ... 30.47 26.87 112 27.54 -3.8WellsF pfT WFCpT 1.50 5.8 ... 26.78 25.09 14 26.04 -1.6WellsFargo WFC 1.56 2.8 13 66.31 49.27 15542 56.62 -6.7WellsF wt WFC/WS ... ... ... 30.82 16.15 30.65 +11.5WellsF pfY WFCpY ... ... ... 26.50 24.33 33 25.45 -1.9WellsF pfX WFCpX ... ... ... 26.16 24.15 81 25.24 -1.2WellsF pfW WFCpW ... ... ... 26.65 24.32 40 25.48 -2.0WellsF pfV WFCpV ... ... ... 26.82 25.00 34 26.07 -2.8EvgGlbDiv EOD .54m 9.6 ...q 6.50 5.52 87 5.64 -4.9WFAdvInco EAD .82 10.2 ...q 8.97 7.80 130 7.99 -4.9WFAdMSec ERC 1.16 9.2 ...q 13.65 12.42 150 12.60 -3.5WFREI pf WFEpA 1.59 6.0 ... 27.35 25.20 4 26.33 -.6WFAdUtlHi ERH .90 7.2 ...q 13.59 9.51 17 12.48 -5.5Welltower WELL 1.68e 2.7 14 75.58 49.58 1723 63.25 -.8Welltwr pfI HCNpI 3.25 5.4 ... 67.53 54.50 17 60.23 +.6WescoAir WAIR ... ... ...dd 11.95 6.05 349 11.40 +54.1Wesco Intl WCC ... ... 17 69.35 48.95 408 58.30 -14.5WestPhrm WST .56 .6 43 103.36 80.02 380 100.80 +2.2WstnAlliB WAL ... ... 17 64.06 44.83 527 58.48 +3.3WstnAll56 WALA 1.56 6.1 ... 26.71 25.15 2 25.69 -2.0WstACpLn TLI .87 8.6 ...q 11.22 10.08 19 10.09 -4.1WAstEMkt EMD .84 6.2 ...q 16.16 13.19 155 13.56 -12.8WsADefOp GDO 1.36 8.2 ...q 18.58 16.28 20 16.52 -8.2WAstGlbHi EHI 1.16 12.5 ...q 10.40 9.03 39 9.21 -9.9WstAstHI2 HIX .80 13.6 ...q 7.35 5.97 207 6.46 -7.3WAHiInOp HIO .43 8.9 ...q 5.21 4.74 150 4.78 -5.7WAstHYOp HYI 1.32 9.1 ...q 15.90 14.41 45 14.52 -4.0WstnAsst PAI .69 5.1 ...q 17.37 13.32 26 13.59 -14.2WstnAsInt SBI .48 5.6 ...q 9.98 8.58 17 8.64 -7.2WAstDefOp IGI 1.20 5.9 ...q 23.67 19.85 12 20.24 -11.5WAMgdMu MMU .78 6.1 ...q 14.60 12.54 67 12.70 -9.8WstAstMtg WMC 1.24e 11.6 8 10.95 8.54 140 10.70 +7.5WAMtDOp DMO 2.82a 12.1 ...q 27.29 22.70 25 23.38 -5.2WA MunDef MTT 1.01a 4.8 ...q 23.85 20.45 42 20.86 -.1WstAMunHi MHF .34 4.6 ...q 8.05 7.08 17 7.23 -2.3WAMunPrt MNP .87 6.2 ...q 16.26 13.94 19 14.10 -7.4WAstBdF WEA 1.08 8.5 ...q 14.40 12.50 16 12.67 -8.3WstAVari GFY .93 5.6 ...q 17.79 16.53 10 16.66 -4.1WAstInfSc WIA .38 3.4 ...q 12.10 11.10 36 11.38 -3.5WAstInfOpp WIW .40 3.6 ...q 11.75 10.92 43 11.14 -2.5WstC&G gs WRN ... ... ... 1.44 .71 63 .85 -15.8WstnGasEq WGP 2.19f 6.2 22 43.49 31.63 151 35.51 -4.4WstnGasPt WES 3.74f 7.7 39 57.15 40.44 361 48.47 +.8WstnRef wi WNR ... ... ... WstnUnion WU .76 3.7 11 22.21 18.38 3292 20.44 +7.5WestlkChm WLK 1.59f 1.4 11 124.30 66.39 645 111.60 +4.8WestlkCLP WLKP 1.55 6.2 17 25.65 21.10 37 24.80 -.6WestmRs s WMLP .46m 26.7 ...dd 4.60 .98 62 1.73 -38.0WestpacBk WBK 1.52e 6.9 ... 26.38 20.52 239 22.14 -9.2WestRck WRK 1.72 3.0 17 71.55 54.05 1057 58.11 -8.1WestwdH WHG 2.72 4.5 13 71.00 53.51 25 60.32 -8.9Weyerhsr WY 1.28 3.5 32 38.39 30.95 4775 37.00 +4.9WheatPr g WPM .28e ... 28 22.87 18.32 906 22.46 +1.5Whrlpl WHR 4.60f 3.0 32 200.61 142.30 640 154.05 -8.7WhtMtIns WTM 1.00 .1 61 933.70 786.23 11 911.23 +7.0WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 8.9 32 15.15 10.06 240 12.78 -11.3WhitngPet rs WLL ... ... ...dd 56.47 15.88 2552 54.48 +105.7WidOpW n WOW ... ... ... 17.50 6.03 584 10.98 +3.9WidePoint WYY ... ... ...dd .73 .41 59 .51 -21.5WildhRs n WRD ... ... ... 29.67 10.36 976 24.25 +31.7WileyJA JW/A 1.20 1.8 17 71.75 51.50 574 65.40 -.5WileyJB JW/B 1.20 1.8 17 71.40 51.76 0 65.11 -.9WLyonHm WLH ... ... 12 32.95 18.85 354 23.76 -18.3WmsCos WMB 1.36 4.9 11 33.67 24.00 5312 27.51 -9.8WillmsPtrs WPZ 2.46f 5.9 49 44.06 32.74 730 41.30 +6.5WmsSon WSM 1.72 2.8 18 65.99 42.68 1281 61.58 +19.1Winnbgo WGO .40 .9 13 58.65 33.15 351 42.30 -23.9Wipro s WIT .03e .6 ... 6.40 4.50 1315 5.05 -7.7WirelessT WTT ... ... ...dd 2.64 1.35 6 2.21 -9.1WT IntQua IQDG ... ... ... 32.75 27.99 14 30.37 -1.1WT ST HiYl SFHY ... ... ... 51.40 48.47 3 49.79 +1.6WT ShTr n SFIG ... ... ... 49.88 48.54 48.85 -1.0WT HiYld n WHFY ... ... ... 52.27 48.72 49.19 -2.3WT Corp n WFIG ... ... ... 50.34 47.25 47.77 -4.4WT EmMDv DVEM ... ... ... 36.70 29.82 3 31.47 -5.2WT G exMx XMX ... ... ... 31.68 27.23 0 30.02 +1.3WT DyCEu DDEZ ... ... ... 33.88 29.57 0 30.54 -3.0WT DyInEq DDWM ... ... ... 32.00 28.34 19 29.41 -3.7WT DyInSm DDLS ... ... ... 34.74 30.28 1 31.73 -5.3WT DynCJp DDJP ... ... ... 31.29 27.41 28.67 -4.0WTBearEq DYB ... ... ...q 26.48 24.64 7 26.21 +.5WT LgSEq DYLS ... ... ...q 34.53 29.20 15 34.05 +4.5WT EuLoc EZR ... ... ... 34.19 27.36 28.31 -9.1WT GlExUS HDRW ... ... ... 29.34 26.12 27.52 -1.6WT SCDiv HGSD ... ... ...q 26.76 23.81 1 26.22 WT GlSmC GSD ... ... ... 35.24 30.06 2 32.60 -1.4WTWkDUSE USWD ... ... ...q 34.04 29.30 32.50 +2.5WT StrDl n EMSD ... ... ... 29.79 27.19 28.46 +1.8WT DomE n WUSA ... ... ... 33.00 27.87 31.10 -1.2WT JpnHCr DXJH 4.10e .6 ...q 38.12 32.26 37.83 +2.7WTUSEnYd AGGY 1.44 3.0 ...q 55.58 48.18 66 48.68 -4.0WTxUSDiv DXUS .04e ... ...q 28.05 25.16 26.19 -2.6WTEurSmC EUSC .53e ... ...q 32.83 28.83 5 30.56 -1.7WT PutStr PUTW ... ... ... 30.04 26.65 83 29.99 +3.2WT EMexSt XSOE .77e 2.6 ...q 35.10 26.90 37 29.78 -6.5WT JpDvG JHDG ... ... ...q 30.34 25.63 0 27.66 -4.5WTIntHDv IHDG .70e 1.4 ...q 32.92 29.39 39 32.19 +1.6WT EurDiv EUDG .51e 1.9 ...q 28.46 24.78 3 26.20 -2.8WTFltRtTr USFR ... ... ...q 27.90 24.97 271 25.08 +.3WT EurHdg HEDJ 3.51e 2.3 ...q 67.62 60.26 616 64.70 +1.6WT AsiaDb ALD 1.02 2.3 ...q 46.97 43.23 0 43.90 -3.9WTEmLDbt ELD 1.74 4.9 ...q 40.08 34.10 55 35.21 -8.4WT GlRlR n RRF ... ... ... 40.35 WisDynCu n DHDG ... ... ... 26.16 23.27 6 25.08 +.1WisYldEn n SHAG ... ... ... 52.53 48.66 8 48.91 -1.7Wis US Mul USMF ... ... ... 29.69 24.85 2 29.50 +6.2GrnHCmdty GCC ... ... ...q 19.89 18.37 386 18.54 -3.5WT Diefa DWM .74e 1.4 ...q 59.63 51.53 27 53.83 -3.5WT DefaEq DTH 1.75e 4.1 ...q 47.40 40.87 11 42.43 -4.4WTDv exF DTN 2.48e 2.8 ...q 92.93 80.20 17 88.87 +.5WTEurEq DEW 1.75e 3.7 ...q 51.17 44.99 4 46.71 -3.7WTEurSC DFE 1.48e 2.2 ...q 75.61 63.66 68 66.73 -5.4WT EqInco DHS 2.10e 2.9 ...q 75.26 66.21 21 71.49 -1.9WTIntD exF DOO 2.01e 4.7 ...q 46.39 40.40 7 43.22 -.4WT IntLC DOL 1.69e 3.5 ...q 54.18 46.99 34 48.93 -3.4WTIntMC DIM 1.53e 2.3 ...q 73.72 63.29 6 66.27 -3.9WTIntSC DLS 1.16e 1.6 ...q 81.62 68.83 116 72.42 -5.7WTGxUSDv DNL .99e 1.7 ...q 62.84 52.79 8 58.09 -1.9WTJpnSC DFJ 1.26e 1.7 ...q 85.64 69.02 20 75.60 -6.0WTJpHedg DXJ 1.37e 2.5 ...q 62.78 50.80 798 54.18 -8.7WT LCD DLN 1.84e 2.0 ...q 97.25 83.50 28 92.06 -.1WT MCD s DON ... ... ...q 36.59 31.65 265 36.52 +3.5 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page A -:A-MarkPM AMRK .32 2.5 56 18.83 10.39 1 12.87 -12.2AAON AAON .32f .9 43 40.25 29.05 186 35.30 -3.8AC Immun n ACIU ... ... ... 14.00 6.03 113 13.20 +3.1ACI Wwde ACIW ... ... ...cc 27.16 20.23 318 26.20 +15.6ACM Rsc n ACMR ... ... ... 15.60 4.74 30 11.38 +116.8ACNB Cp ACNB .92f 2.6 19 36.00 24.45 6 35.00 +18.4AGNC Inv AGNC 2.16 11.3 7 21.94 17.84 4924 19.06 -5.6AGNC pfB AGNCB 1.94 7.5 ... 26.87 25.28 2 25.92 +.3AGNC pfC AGNCN 1.75 6.7 ... 26.79 24.95 13 26.04 +1.2ALJ Reg n ALJJ ... ... ... 3.75 1.42 18 1.95 -38.1AMAG Ph AMAG ... ... ...dd 25.63 11.93 359 20.65 +55.8AMC Net AMCX ... ... 12 69.02 46.89 584 63.73 +17.8ANGI Hme ANGI ... ... ... 16.61 10.24 189 16.08 +53.7ANI Ph h ANIP ... ... 29 74.70 42.23 151 71.16 +10.4ARC Grp ARCW ... ... ...dd 3.10 1.80 7 2.50 +19.0ARCAbio rs ABIO ... ... ...dd 2.71 .45 661 .58 -56.9ASLAN n ASLN ... ... ... 10.44 5.08 3 7.86 +40.1ASML Hld ASML 1.71e .9 40 216.90 133.51 976 199.43 +14.7ASV Hld n ASV ... ... ... 10.80 4.75 8 6.67 -34.3ATA Inc ATAI .41e 9.5 ...dd 6.62 4.02 4 4.30 -6.9ATN Intl ATNI .68 1.2 ...dd 67.90 49.34 43 56.84 +2.9AV Homes AVHI ... ... 6 21.80 14.65 116 21.50 +29.1AXT Inc AXTI ... ... 23 10.75 5.80 303 7.15 -17.8Abaxis ABAX .72f .9 71 83.98 43.66 245 83.25 +68.1AbeonaTh ABEO ... ... ...dd 22.75 7.01 1317 14.60 -7.9Abeona wt ABEOW ... ... ... 17.56 3.52 9.55 -17.7Ability rs ABIL ... ... ... 14.55 2.14 135 6.66 +51.4Abiomed ABMD ... ... ...cc 450.93 140.00 627 405.15 +116.2Abraxas AXAS ... ... 44 3.27 1.51 2647 3.05 +24.0AcaciaC n ACIA ... ... ...dd 50.10 24.72 338 34.45 -4.9AcaciaTc ACTG .50 12.7 ...dd 5.50 2.90 177 3.95 -2.5AcadiaHlt ACHC ... ... 19 54.34 26.92 688 43.09 +32.1AcadiaPh ACAD ... ... ...dd 41.20 14.51 3729 16.68 -44.6Acasti g rs ACST ... ... ...dd 3.36 .55 15 .60 -36.4AccelrDiag AXDX ... ... ...dd 30.35 16.75 99 20.95 -20.0Acceleron XLRN ... ... ...dd 50.00 29.57 1639 48.76 +14.9AccessNt ANCX .60 2.0 25 30.99 24.36 65 29.28 +5.2Accuray ARAY ... ... ...dd 6.15 3.60 647 3.95 -8.1AcelRx ACRX ... ... ...dd 5.75 1.55 313 3.45 +70.4sAcerTh rs ACER ... ... ... 24.89 7.25 26 23.51 +69.7AcetoCorp ACET .04m 1.2 ...dd 17.10 2.22 673 3.47 -66.4tAchaogen AKAO ... ... ...dd 25.22 7.64 1486 7.85 -26.9AchvLfS rs ACHV ... ... ...dd 52.80 3.28 76 3.62 -73.0Achillion ACHN ... ... ...dd 5.66 2.58 783 2.86 -.7AclarisTh n ACRS ... ... ...dd 30.08 16.01 150 20.73 -15.9AcordaTh ACOR ... ... ...dd 36.35 16.55 277 30.00 +39.9ActivsBliz ATVI .34f .4 49 79.63 57.29 2940 76.19 +20.3Acxiom ACXM ... ... 78 40.47 18.60 757 39.93 +44.9AdamasPh ADMS ... ... ...dd 44.00 13.50 269 25.45 -24.9AdamisPh ADMP ... ... ...dd 5.85 2.35 1391 3.95 -10.2Adaptim n ADAP ... ... ... 14.63 4.71 292 11.20 +67.7AddusHmC ADUS ... ... 47 61.25 30.95 106 56.35 +61.9ADDvtgTch AEY ... ... ...dd 2.33 1.21 20 1.35 -8.2AdestoTc n IOTS ... ... ...dd 10.80 4.25 825 6.80 +5.4AdmaBio ADMA ... ... ...dd 5.70 2.01 219 4.39 +36.8AdobeSy ADBE ... ... 57 258.91 141.57 2005 248.63 +41.9 Adomani n ADOM ... ... ... 18.31 .50 643 .80 -81.9Adtran ADTN .36 2.3 42 25.10 13.95 167 15.35 -20.7AduroBio n ADRO ... ... ...dd 14.05 5.83 171 7.20 -4.0AdvEmis n ADES 1.00 8.5 3 12.20 7.00 37 11.73 +21.4AdvEnId AEIS ... ... 17 95.00 57.03 194 61.24 -9.2AdvMatls CDTI ... ... ...dd 3.17 1.09 1.17 -25.8AMD AMD ... ... ... 17.34 9.04 36695 16.55 +61.0Advaxis wt ADXSW ... ... ... 4.18 .62 .87 -13.3tAdvaxis ADXS ... ... ...dd 7.45 1.42 1007 1.44 -49.3AdverumBi ADVM ... ... ...dd 8.59 2.40 729 5.65 +61.4AdvS Vice n ACT ... ... ... 29.50 24.23 2 26.37 +.6Aegion AEGN ... ... 23 28.19 19.11 53 26.41 +3.9AegleaBio n AGLE ... ... ...dd 12.00 2.81 143 10.22 +88.9AehrTest h AEHR ... ... ... 4.33 2.12 43 2.73 +.7Aemetis AMTX ... ... ...dd 3.12 .45 81 1.58 +187.3AeriePhm AERI ... ... ...dd 71.30 47.05 268 67.25 +12.6AeroViron AVAV ... ... ...cc 74.05 36.71 244 73.19 +30.3AEtern g rs AEZS ... ... ...dd 3.29 .98 45 1.97 -16.5Aethlon rs AEMD ... ... ...dd 3.85 .79 44 1.30 +15.0AeviGeno GNMX ... ... ...dd 2.65 .99 111 .99 -17.5AffimedNV AFMD ... ... ...dd 2.85 1.15 118 1.80 +38.5Agenus AGEN ... ... ...dd 6.19 2.13 1427 2.25 -31.0AgileThera AGRX ... ... ...dd 5.60 .44 149 .56 -79.2sAgilysys AGYS ... ... ...dd 16.60 9.80 203 16.72 +36.2AgiosPhm AGIO ... ... ...dd 99.82 51.62 263 86.20 +50.8AgroFresh AGFS ... ... 16 9.05 4.94 96 6.99 -5.5AgroFr wt AGFSW ... ... ... 1.25 .13 .50 +22.0AileronT n ALRN ... ... ... 15.48 4.90 19 5.11 -51.5Aimmune n AIMT ... ... ...dd 42.00 18.25 254 28.69 -24.1AirT Inc AIRT ... ... ...dd 35.08 14.40 3 34.10 +38.1AirTrnsp ATSG ... ... ...dd 27.67 19.17 113 23.80 +2.9AirMedia AMCN ... ... ...dd 2.87 .58 43 .62 -46.1Airgain n AIRG ... ... 43 14.05 7.31 100 10.86 +20.8AkamaiT AKAM ... ... 69 83.08 44.65 1187 75.83 +16.6AkariTh rs AKTX ... ... ... 11.95 1.70 36 2.02 -53.3AkceaTh n AKCA ... ... ... 33.99 8.10 336 24.14 +39.1AkebiaTher AKBA ... ... ...dd 20.25 7.90 458 9.89 -33.5AkersBios AKER ... ... ...dd 1.82 .12 1601 .35 +163.4Akorn Inc AKRX ... ... 51 33.73 10.76 4856 17.97 -44.2Akoustis n AKTS ... ... ... 9.50 4.86 136 8.46 +35.8Alarm.cm n ALRM ... ... 44 49.49 33.39 203 42.71 +13.1AlaskCom ALSK ... ... 59 2.91 1.39 36 1.77 -34.0Albireo ALBO ... ... ... 39.87 20.25 47 36.73 +43.5Alcentra h ABDC .72 11.4 ...dd 13.61 5.90 34 6.33 -24.6AlderBioPh ALDR ... ... ...dd 19.35 8.60 1537 18.50 +61.6AldeyraTh ALDX ... ... ... 11.90 3.90 116 8.20 +20.6Alexion lf ALXN ... ... 50 149.34 102.10 894 131.91 +10.3Alico ALCO .24 .8 ...dd 34.80 25.55 16 31.15 +5.6AlignTech ALGN ... ... ...cc 371.55 150.33 587 351.45 +58.2AlimerSc h ALIM ... ... ...dd 1.65 .74 67 1.01 -24.1Alkermes ALKS ... ... ...dd 71.22 39.54 390 43.28 -20.9AllgnceBc n ABTX ... ... 31 46.85 31.75 19 44.30 +17.7AllegiantT ALGT 2.80 2.0 11 181.45 111.54 233 142.85 -7.7AllegMrg un ALGRU ... ... ... 10.07 10.04 26 10.05 +.1AllenaPh n ALNA ... ... ... 17.56 6.13 72 11.96 +18.9All MMA n AMMA ... ... ... 3.07 .28 211 .32 -72.5AllnceRes ARLP 2.06f 11.3 5 21.90 15.55 277 18.20 -7.6AldHlPrd rs AHPI ... ... ...dd 5.25 1.72 97 2.83 +35.4sAlliedMot AMOT .12f .2 49 51.52 22.78 77 50.66 +53.1 Alliqua rs ALQA ... ... ...dd 4.58 1.58 15 1.95 +7.7AllotComm ALLT ... ... ...dd 6.09 4.74 41 5.51 +3.4AllscriptH MDRX ... ... ...dd 16.13 10.78 1245 12.34 -15.2AlnylamP ALNY ... ... ...dd 153.99 70.76 730 104.73 -17.6AlphaOmg AOSL ... ... 20 18.72 12.92 89 14.78 -9.7Alphabet C GOOG ... ... 30 1186.89 903.40 789 1152.84 +10.2Alphabet A GOOGL ... ... 35 1201.49 918.60 1059 1167.14 +10.8Alphatc rs ATEC ... ... ...dd 4.27 1.58 63 2.81 +5.6AlpImmu n ALPN ... ... ...dd 12.87 2.30 9 8.08 -27.9AlpsRtSec n SWIN ... ... ... 32.49 27.23 0 31.74 +6.7AltaMesa n AMR ... ... ...dd 10.79 6.35 1355 7.01 -29.3AltaMsa wt AMRW ... ... ... 2.50 1.28 2.02 +35.2Altaba AABA ... ... ...cc 82.45 54.27 9801 75.97 +8.8Altair A n ALTR ... ... ...dd 37.77 16.55 136 34.48 +44.1Altimm rs ALT ... ... ...dd 3.16 .40 552 .46 -76.7Altisrce n ASPS ... ... 2 33.17 19.28 72 31.38 +12.1AltraIndlM AIMC .68 1.5 25 53.70 38.88 73 44.25 -12.2AmTrstFn AFSI .34 2.3 15 16.37 8.80 1747 14.51 +44.1Amarin AMRN ... ... ... 4.60 2.66 2861 2.86 -28.7Amazon AMZN ... ... ...cc 1763.10 931.75 2977 1743.07 +49.0AmbacF wt AMBCW ... ... ... 12.50 5.04 5.76 +.3AmbacFin AMBC ... ... 9 22.02 13.17 304 20.30 +27.0Ambarella AMBA ... ... ...cc 66.23 37.17 593 40.43 -31.2Amdocs DOX 1.00 1.5 18 71.72 61.00 311 67.82 +3.6Amedica rs AMDA ... ... ... 6.94 .70 274 .74 -77.4Amedisys AMED ... ... 53 92.96 45.60 268 92.17 +74.9AMERCO UHAL 1.50e ... 19 400.99 317.43 30 372.39 -1.5AmeriHld n AMRH ... ... ... 13.50 .70 81 1.18 -61.9AmerHl wt AMRHW ... ... ... 7.58 .25 .84 +9.8AFMulti ATAX .50 7.8 22 6.50 5.85 70 6.45 +6.6AmCarM CRMT ... ... 13 68.20 33.05 69 63.35 +41.9AmAirlines AAL .40 1.0 7 59.08 36.76 4907 39.12 -24.8ACapSenF ACSF 1.16 9.4 6 13.30 10.35 8 12.35 +17.3AmElTech AETI ... ... ...dd 2.53 .62 90 1.28 -14.7AmerNtl AMNB 1.00 2.4 18 43.00 34.95 6 40.90 +6.8AmNatIns ANAT 3.28 2.6 23 134.03 110.43 49 124.52 -2.9AmOutBr AOBC ... ... 31 22.21 8.32 800 11.51 -10.4AmPubEd APEI ... ... 37 45.75 17.40 57 44.15 +76.2AmRailcar ARII 1.60 3.8 6 42.52 34.29 68 41.92 +.7AmrRvr AMRB .20 1.3 30 17.50 12.21 2 15.65 +2.7ASoft lf AMSWA .44 2.8 41 16.45 9.00 119 15.95 +37.1AmSupr rs AMSC ... ... ...dd 8.03 2.89 328 5.32 +46.6AWoodmk AMWD ... ... 26 148.44 78.75 257 92.35 -29.1AmerisBc ABCB .40 .8 20 59.05 41.05 335 53.05 +10.1Amerisafe AMSF .88 1.5 23 67.82 51.30 60 59.30 -3.7AmrSvFin ASRV .06 1.4 ...dd 4.40 3.80 5 4.20 +1.2AmSvFn pf ASRVP 2.11 7.4 ... 33.90 26.50 3 28.63 -1.3AmesNatl ATLO .92f 2.9 21 32.00 26.00 6 31.65 +13.6Amgen AMGN 5.28 2.7 17 201.23 163.31 2750 195.69 +12.5AmicusTh FOLD ... ... ... 17.62 10.18 1347 16.03 +11.4AmkorTch AMKR ... ... 8 11.88 8.19 812 8.95 -10.9Amphastar AMPH ... ... ... 20.45 14.40 166 16.91 -12.1AmpOnRt ef IBUY ... ... ... 53.56 34.52 82 52.64 +28.8AmtechSys ASYS ... ... ... 15.45 5.74 169 6.00 -40.4Amyris rs AMRS ... ... ...dd 7.30 1.86 573 6.63 +76.8 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued on next page MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Wednesday, July 11, 2018

PAGE 64

AnalogDev ADI 1.92 1.9 35 103.59 76.41 2225 98.54 +10.7Anaptys n ANAB ... ... ... 134.00 20.12 291 71.44 -29.1Anavex rs AVXL ... ... ...dd 5.55 1.85 590 3.15 -2.2sAnchBcWA ANCB ... ... 19 26.45 23.70 12 27.30 +10.1Andersons ANDE .66 1.8 ...dd 38.00 29.60 70 35.80 +14.9AngioDyn ANGO ... ... ... 23.95 14.97 641 22.58 +35.8AnikaTh ANIK ... ... 17 69.81 28.54 134 35.10 -34.9Ansys ANSS ... ... 54 184.95 119.20 440 176.46 +19.6AntaresP ATRS ... ... ...dd 4.09 1.58 506 2.64 +32.7Apellis n APLS ... ... ... 32.00 12.45 348 20.24 -6.7ApogeeE APOG .63 1.2 18 55.74 37.24 203 50.53 +10.5sApollEnd rs APEN ... ... ... 8.48 3.55 198 8.79 +57.0ApolloInv AINV .60 10.6 ... 6.47 5.18 577 5.67 +.2ApolMed n AMEH ... ... ... 30.00 10.00 24 25.74 +7.3AppFolio n APPF ... ... ...cc 68.50 32.15 67 61.60 +48.4Appian A n APPN ... ... ... 43.61 18.34 437 31.81 +1.0Apple Inc AAPL 2.92f 1.5 22 194.20 143.37 15798 190.35 +12.5ApplRecy h ARCI ... ... ...dd 1.75 .52 117 .70 -33.2AplDNA wt APDNW ... ... ... 1.04 .21 .37 +1.9ApldDNA APDN ... ... ...dd 3.45 1.21 16 1.26 -20.8AppGenTc AGTC ... ... ...dd 5.75 3.25 78 4.15 +15.3ApldMatl AMAT .80 1.7 13 62.40 41.94 8701 46.74 -8.6ApldOptoel AAOI ... ... 17 103.41 22.54 928 45.79 +21.1Approach AREX ... ... 11 4.21 2.19 235 2.57 -13.2Apptio n APTI ... ... ... 38.35 16.07 418 35.68 +51.7ApricusB rs APRI ... ... ...dd 3.34 .25 515 .39 -78.9AptevoTh n APVO ... ... ... 6.35 1.15 78 5.01 +18.2Aptinyx n APTX ... ... ... 25.21 17.35 61 23.88 +18.2AptoseB g APTO ... ... ... 4.55 1.30 474 3.43 +53.1AquaMetal h AQMS ... ... ...dd 12.61 1.42 537 3.11 +46.0AquaB Tc n AQB ... ... ... 9.99 2.25 70 3.35 -4.8AquinoxPh AQXP ... ... ...dd 16.90 1.96 1517 2.73 -76.8ArQule ARQL ... ... ...dd 7.21 .94 1646 6.15 +272.7Aradigm h ARDM ... ... ...dd 7.35 1.03 4 1.46 -78.2tAralezP h ARLZ ... ... ...dd 2.98 .31 868 .31 -78.4AratanaTh PETX ... ... ...dd 7.67 3.67 302 4.57 -13.1ArbutusB g ABUS ... ... ...dd 9.40 3.20 607 9.05 +79.2ArcBest ARCB .32 .7 16 50.45 21.05 270 46.15 +29.1ArcadB rsn RKDA ... ... ... 66.56 3.60 91 7.68 +39.6ArchCap s ACGL ... ... 25 34.20 25.71 1761 28.24 -6.7ArchCap pfF ACGLO 1.36 5.4 ... 25.99 23.67 20 24.98 -1.4ArchC pfE ACGLP 1.31 5.4 ... 25.25 22.75 25 24.19 -3.7ArchrkPtrs APLP 1.14 7.5 ...cc 15.71 10.58 15.30 +28.5Arcimoto n FUV ... ... ... 6.35 2.26 19 4.15 +3.5ArcturusT rs ARCT ... ... ... 15.19 4.78 22 8.39 +5.5Ardelyx ARDX ... ... ... 8.65 3.58 398 4.35 -34.1ArenaPh rs ARNA ... ... ...dd 50.05 18.26 409 44.25 +30.3AresCap ARCC 1.52 9.2 8 17.11 15.03 2136 16.60 +5.6Argenx n ARGX ... ... ... 103.00 19.36 85 87.37 +38.4ArkRst ARKR 1.00 4.1 89 29.49 21.75 1 24.15 -10.7Arotech ARTX ... ... 27 4.35 2.70 102 3.80 +7.0ArrayBio ARRY ... ... ...dd 20.21 7.15 1473 17.06 +33.3ArrisIntl ARRS ... ... 30 30.38 22.60 1057 26.43 +2.9ArrowFn AROW 1.00b 2.7 17 38.60 29.81 12 37.70 +11.0ArrCountR n DWCR ... ... ... 33.04 27.55 4 29.22 -3.2ArwDWATc DWAT .09e .7 ...q 12.50 10.90 1 12.13 +4.2sArrowPhm ARWR ... ... ...dd 16.40 1.48 1522 16.11 +337.8Arsanis n ASNS ... ... 4 28.69 3.43 91 3.58 -71.9ArtesRes ARTNA .95 2.5 26 43.22 32.00 7 38.83 +.7ArtsWay ARTW .05 1.8 ...dd 5.45 2.00 18 2.80 -6.2AscenaRtl ASNA ... ... ...dd 4.74 1.69 3177 3.65 +55.3Ascendis n ASND ... ... ... 76.29 26.30 138 69.79 +74.2AscentCap ASCMA ... ... ... 17.84 1.68 361 3.91 -66.0AsiaPWire APWC .10e ... ... 3.10 2.26 2 2.65 -3.6AspenGp n ASPU ... ... ... 9.61 5.35 17 7.17 -19.6AspenTech AZPN ... ... 40 99.86 53.51 251 96.09 +45.2AssembBio ASMB ... ... ...dd 67.36 20.48 91 39.78 -12.1AstaFd lf ASFI 5.30e ... ... 5.30 3.12 1 3.40 -1.3Astec ASTE .40 .6 35 64.80 45.70 93 62.83 +7.4AstroNova ALOT .28 1.5 39 20.00 11.00 10 19.00 +37.2Astronics ATRO ... ... 65 49.45 23.95 43 37.69 -9.1Astrotch rs ASTC ... ... ... 8.15 1.64 73 3.48 +3.9AsureSftw h ASUR ... ... ...dd 19.78 9.89 160 16.24 +15.0AtaraBioth ATRA ... ... ...dd 54.45 12.65 394 40.25 +122.4athenahlth ATHN ... ... ...cc 163.94 111.61 307 158.00 +18.8Athenex n ATNX ... ... ... 20.00 13.16 328 18.21 +14.5Athersys ATHX ... ... ...dd 3.09 1.29 545 1.99 +9.9AtlAcq n ATAC ... ... ... 15.00 9.75 0 10.05 +2.0AtlAcq un ATACU ... ... ... 11.00 9.56 10.75 +5.4AtlAcq rt ATACR ... ... ... .66 .33 52 .60 AtlanAmer AAME .02 .8 ...dd 4.00 2.30 5 2.45 -27.9AtlCapBc n ACBI ... ... 33 21.60 15.20 45 19.95 +13.4AtlanticaYd AY 1.18e 5.6 ... 25.99 18.00 237 20.92 -1.4Atlanticus ATLC ... ... ... 2.70 1.52 15 1.81 -24.6AtlasAir AAWW ... ... 8 75.29 50.65 150 71.50 +21.9tAtlasFin AFH ... ... ...dd 21.50 8.45 136 8.35 -59.4AtlasFin pf AFHBL 1.66 6.6 ... 27.87 24.43 0 25.18 -3.3Atlassian n TEAM ... ... ...dd 68.75 33.16 535 64.70 +42.1Atomera n ATOM ... ... ...dd 8.00 2.45 13 6.02 +39.0AtriCure ATRC ... ... ...dd 30.96 14.88 134 28.71 +57.4Atrion ATRI 4.80 .8 47 694.00 516.85 7 621.40 -1.5AttisInd hn ATIS ... ... ... 3.63 .35 158 .38 -64.1AttisI wt h ATTSW ... ... ... .30 .10 .14 -12.5Attunity ATTU ... ... ...dd 12.39 6.25 150 12.04 +72.5aTyrPhm n LIFE ... ... ... 6.50 .80 192 .91 -74.1sAubNB AUBN .96 1.9 23 53.83 33.22 12 51.31 +31.9Audentes n BOLD ... ... ...dd 46.18 15.74 223 38.99 +24.8AudCodes AUDC ... ... 21 8.43 6.15 37 8.04 +9.2AuriniaPh AUPH ... ... ...dd 7.68 4.41 291 5.68 +25.4AutoWeb AUTO ... ... 11 12.67 2.88 21 4.20 -53.4Autodesk ADSK ... ... ...dd 142.94 101.55 1427 134.37 +28.2Autolus n AUTL ... ... ... 30.00 23.54 29 25.91 +3.6AutoData ADP 2.76f 2.0 36 141.52 100.51 2612 135.97 +16.0AvadelPh AVDL ... ... 10 11.93 5.60 431 6.59 -19.6AveThera n ATXI ... ... ... 7.87 3.28 28 3.53 -2.5AVEO Ph h AVEO ... ... ...dd 4.24 1.91 5330 2.90 +3.9AviatNet rs AVNW ... ... ...dd 19.79 12.90 6 16.38 +8.0AvidBios rs CDMO ... ... ... 5.78 2.24 720 4.77 +22.9AvidB pfE CDMOP 2.63 11.5 ... 27.00 21.11 22.93 -6.0AvidTech AVID ... ... ...dd 7.65 3.99 130 5.20 -3.5Avingr nrs AVGR ... ... ...dd 25.20 .95 871 1.60 -78.0AvisBudg CAR ... ... 11 50.88 27.75 1553 33.01 -24.8AvistaHl un AHPAU ... ... ... 10.45 10.00 10.25 -.5AvistaHl wt AHPAW ... ... ... .51 .26 .39 +39.3AvistaHl n AHPA ... ... ... 10.20 9.28 1 10.05 +1.3Avnet AVT .76 1.7 11 44.85 35.67 1224 44.70 +12.8AvroBio n AVRO ... ... ... 35.00 26.51 64 28.62 -8.3Aware AWRE ... ... 36 5.25 3.70 7 4.00 -11.1Axcelis rs ACLS ... ... 6 37.05 18.60 391 21.55 -24.9AxoGen AXGN ... ... ...dd 55.55 14.30 269 52.33 +84.9AxonEntpr AAXN ... ... ...cc 71.00 20.57 644 67.35 +154.2Axovant n AXON ... ... ...dd 27.98 1.02 3214 2.48 -52.9AxsomeT n AXSM ... ... ...dd 6.45 2.05 86 3.13 -44.2AytuBioSc n AYTU ... ... ... 6.82 .23 757 .29 -87.0AzurRx n AZRX ... ... ... 5.25 2.25 71 3.11 -14.5B -:tB Comm BCOM 3.58e ... ... 20.49 8.51 7 8.10 -56.0BRileyFn RILY .49e 2.1 24 23.70 15.15 58 23.00 +27.1BRileyF 7.5 RILYL 1.88 7.3 ... 26.84 25.28 11 25.58 -1.6BRiley27 n RILYZ 1.88 7.5 ... 26.20 24.76 27 25.14 -2.8BRileyF27 n RILYG ... ... ... 25.90 24.49 23 25.00 -1.5BRiley23 RILYH 1.84 7.2 ... 25.72 25.07 33 25.62 +2.1BCB Bc BCBP .56 3.6 16 16.10 12.05 11 15.45 +6.6BFC Cp pf BANFP 1.80 6.5 ... 33.54 26.05 1 27.75 +.8BGC Ptrs BGCP .72 6.4 ...cc 16.97 10.65 2207 11.25 -25.5BIO-key n BKYI ... ... ... 3.67 1.20 30 2.41 +36.2BJsRest BJRI .44 .7 24 62.85 28.00 203 59.95 +64.7BMC Stock BMCH ... ... 24 25.70 17.10 297 21.65 -14.4BOK BOKF 1.80 1.9 17 107.00 77.10 186 96.28 +4.3BOK 56 n BOKFL 1.34 5.3 ... 26.23 24.47 19 25.20 -1.6BOS Ltd BOSC ... ... ...dd 2.97 1.53 19 2.42 +10.4BSB Bcp BLMT ... ... 23 36.50 27.25 4 35.35 +20.9Baidu BIDU ... ... 10 284.22 181.59 1922 261.25 +11.5sBalchem BCPC .42f .4 47 104.22 70.23 74 103.72 +28.7BaldwLy BWINA 1.12 4.6 55 24.86 21.31 24.38 +.6BaldLyB BWINB 1.12 4.6 56 25.70 21.20 10 24.45 +2.1BallardPw BLDP ... ... ...dd 5.94 2.57 448 2.87 -34.9BncFstOK s BANF .84 1.4 22 63.55 48.20 49 61.50 +20.2Bancorp34 n BCTF 1.25e ... ... 17.25 13.29 0 15.75 +6.8BncpBnk lf TBBK ... ... ...dd 12.00 7.21 164 10.68 +8.1Bandwith n BAND ... ... 30 40.83 18.05 198 36.07 +56.0BkCmcCA BOCH .16 1.2 18 12.95 9.90 5 12.85 +11.7BankMarin BMRC 1.24 1.5 24 90.85 61.40 20 82.80 +21.8BkMont36 n BMLP 3.43e 6.9 ... 53.32 43.00 49.45 +3.6sBkPrince n BPRN ... ... ... 35.39 29.43 21 35.30 +2.8BankSC BKSC .60 2.9 20 22.50 15.77 3 20.85 +18.8BkofJames BOTJ .24 1.5 16 18.00 13.87 16.00 +7.2BkOzarks OZRK .80f 1.7 15 53.70 40.15 1124 46.22 -4.6BankFncl BFIN .36f 2.0 27 18.62 14.66 15 17.89 +16.6BankwellF BWFG .48 1.5 16 37.95 30.11 10 32.40 -5.6Banner Cp BANR 1.40a 2.3 20 62.98 52.20 168 61.18 +11.0Baozun n BZUN ... ... ...cc 67.41 25.00 1474 57.89 +83.4BiPTrLBear DLBS ... ... ...q 22.73 13.54 2 19.42 +18.8BiP10yTBear DTYS ... ... ...q 24.96 13.93 19 22.35 +22.4BiP2yrTBull DTUL ... ... ...q 65.27 56.03 56.75 -6.2BiPTrSteep STPP ... ... ...q 35.49 29.08 29.79 -3.1BiPUrFlat FLAT ... ... ...q 64.99 60.23 63.00 +2.0BiP10yTBull DTYL ... ... ...q 77.88 72.41 72.96 -5.4BiP2yrTBear DTUS ... ... ...q 40.28 29.63 1 38.73 +10.6BiPTrLBull DLBL ... ... ...q 78.32 75.08 75.08 -4.1BarIvrsUST TAPR ... ... ...q 30.68 19.30 25.95 +18.1BarHilc n BHAC ... ... ... 12.00 10.20 10.55 +1.1BarHilc rt BHACR ... ... ... .45 .10 .25 +56.3BarHilc wt BHACW ... ... ... .26 .03 .22 +211.4BarHilc un BHACU ... ... ... 28.81 8.52 10.50 +1.0BarrettB lf BBSI 1.00 1.0 40 98.76 44.52 24 96.14 +49.1BassettF BSET .44 1.6 42 41.30 26.06 40 27.25 -27.5BayCom n BCML ... ... ... 25.99 22.50 35 25.06 +8.5BeacnRfg BECN ... ... 20 66.48 38.71 1251 40.49 -36.5BeasleyB BBGI .20 1.7 4 14.40 8.55 7 11.85 -11.6BedBath BBBY .64 3.1 7 31.15 16.52 3506 20.70 -5.9BeiGene n BGNE ... ... ...dd 220.10 65.59 282 163.63 +67.4BelFuse A BELFA .24 1.1 23 29.90 15.24 0 21.69 -.6BelFuseB BELFB .28 1.3 21 33.45 17.10 13 21.80 -13.4Belleroph n BLPH ... ... ...dd 3.30 1.00 387 2.59 +.4BellicumP BLCM ... ... ...dd 13.30 5.02 577 8.28 -1.5BenefBncp BNCL .24a 1.5 ... 17.50 14.40 128 16.55 +.6Benetfoc BNFT ... ... ...dd 36.95 21.75 117 34.95 +29.4Benitec wt BNTCW ... ... ... .47 .11 .45 +12.5BenitecB n BNTC ... ... ... 4.90 1.85 256 3.20 +8.1Beyondsp n BYSI ... ... ... 42.68 19.55 1 26.99 -7.2Big 5Sprt BGFV .60 8.5 7 12.60 5.05 434 7.05 -7.2BigRockP n BRPA ... ... ...dd 10.93 9.58 9.91 +2.4BigRock wt BRPAW ... ... ... .44 .30 .39 -3.5BigRock rt BRPAR ... ... ... .74 .29 .37 +.5BigRock un BRPAU ... ... ... 11.00 9.99 10.48 +2.3Bilibili n BILI ... ... 47 22.70 9.62 6716 13.26 +18.0BioTechne TECH 1.28 .8 51 166.81 112.33 210 152.80 +17.9BioDlvry lf BDSI ... ... ...dd 3.60 1.70 356 2.90 -1.7BioHiTch n BHTG ... ... ...dd 5.76 2.68 7 3.68 -19.1BioLifeSol BLFS ... ... ...dd 18.12 2.85 325 17.25 +187.5BioLneRx h BLRX ... ... ... 1.34 .78 275 .95 -12.9sBioXcelT n BTAI ... ... ...dd 11.94 6.76 159 12.99 +17.8BioanlySys BASI ... ... 37 2.95 1.37 111 1.84 -24.9Bioblast rs ORPN ... ... ... 5.99 1.53 138 1.74 -23.9tBiocept rs BIOC ... ... ... 49.20 4.23 407 3.68 -82.3sBiocryst BCRX ... ... ...dd 6.67 3.95 905 6.14 +25.1Biofront n BFRA ... ... 30 17.98 11.25 1 13.10 +7.6Biogen BIIB ... ... 21 370.57 249.17 3374 344.82 +8.2sBioMarin BMRN ... ... ...dd 99.76 75.81 1259 99.37 +11.4Biomeri n BMRA ... ... ... 9.32 2.52 9 4.02 +7.5BiondVax n BVXV ... ... ... 10.75 4.60 0 6.55 +22.2BiondVx wt BVXVW ... ... ... 4.80 1.19 1.59 +23.4BioScrip BIOS ... ... ...dd 3.39 1.80 1103 3.13 +7.6BioSpecif BSTC ... ... 28 53.77 38.05 32 46.53 +7.4BiostrPh rs BSPM ... ... ...dd 5.97 1.18 450 2.66 +50.3BioTelem BEAT ... ... ...cc 49.35 23.30 156 47.75 +59.7sBisnCap n BCAC ... ... ... 10.05 9.67 2 10.09 +2.2BisnCap wt BCACW ... ... ... .47 .23 .36 BisnCap un BCACU ... ... ... 11.37 10.05 10.49 +2.1BisnCap rt BCACR ... ... ... .52 .25 .42 +10.0BlackBox BBOX .48 24.0 ...dd 8.45 .75 6188 2.00 -43.7BlRidgAc n BRAC ... ... ... 9.80 9.52 9.76 +1.1BlRidgA wt BRACW ... ... ... .35 .24 .32 -4.5BlRidgAc rt BRACR ... ... ... .43 .22 38 .30 +7.1BlRidgA un BRACU ... ... ... 11.35 9.97 10.45 +3.1BlackLin n BL ... ... ... 50.31 28.79 224 45.31 +38.1BlkRkCap BKCC .72 11.9 86 7.67 5.48 407 6.04 -3.0Blckbaud BLKB .48 .4 75 116.07 81.64 333 112.04 +18.6 BlinkCh n BLNK ... ... ...dd 8.65 1.28 451 4.10 +31.4BlinkCh wt BLNKW ... ... ... BloominBr BLMN .36 1.8 16 25.00 16.11 1566 19.97 -6.4Blucora BCOR ... ... ...cc 40.60 19.05 253 39.40 +78.3BlueBird BLBD ... ... 10 24.99 15.66 86 23.45 +17.8BlueHBcp BHBK .60a 2.7 28 22.95 17.65 38 22.45 +11.7BluebBio BLUE ... ... ...dd 236.17 85.65 624 177.50 -.3BlueknEP BKEP .58 17.3 ... 6.30 3.25 381 3.35 -34.3Bluekn pf BKEPP .72 11.4 ... 8.05 6.02 18 6.26 -19.4BlueprtM n BPMC ... ... ...dd 109.00 41.41 288 66.48 -11.8BofI Hld s BOFI ... ... 19 45.18 23.51 342 42.31 +41.5BofI pf BOFIL 1.56 6.0 ... 28.33 24.25 3 25.90 +.3Boingo WIFI ... ... ...dd 28.34 14.63 176 24.03 +6.8Bojangles n BOJA ... ... 8 16.20 11.35 169 15.05 +27.5BonsoElec BNSO ... ... ... 5.04 1.96 3.39 +38.4BookingHl BKNG ... ... 29 2228.99 1630.56 285 2064.04 +18.8BorqsTch BRQS ... ... 81 10.50 4.00 2 4.85 -11.0BosOma n BOMN ... ... ... 35.49 12.95 51 22.02 -32.0BostPrv BPFH .48 2.9 19 17.85 13.95 561 16.50 +6.8BostPrv wt BPFHW ... ... ... 11.39 8.18 8.54 -11.2BttmlnT EPAY ... ... 73 54.73 25.22 221 53.63 +54.6Boxlight n BOXL ... ... ...dd 17.40 3.00 65 4.09 -29.4Brainstorm BCLI ... ... ...dd 5.35 2.88 30 4.17 +6.4BridgeBcp BDGE .92 2.5 18 38.00 29.80 28 36.65 +4.7Bridglne rs BLIN ... ... ... 4.45 1.03 38984 2.30 -5.3BridgBcs n BWB ... ... ... 13.87 12.60 20 12.85 +1.8BridgfdFds BRID ... ... 14 21.55 11.05 1 13.74 +9.5Brightcove BCOV ... ... ...dd 10.75 6.20 102 9.55 +34.5BrghtFn n BHF ... ... ... 70.00 39.24 2035 42.13 -28.2BroadcInc AVGO 7.00 2.8 10 285.68 221.98 1640 250.56 -2.5BroadVis BVSN ... ... ...dd 4.50 1.77 197 1.90 -47.2BrdwyFn h BYFC ... ... 70 2.67 1.91 2 2.11 -10.6BroadwdE BWEN ... ... ...dd 4.92 2.10 14 2.42 -11.0BrkdPrp BPY 1.26 6.5 ... 24.96 18.13 1697 19.47 -12.1BrklneB BRKL .40f 2.1 22 19.35 13.60 337 18.70 +19.1BrooksAuto BRKS .40 1.1 38 36.45 21.75 582 35.36 +48.3BrukerCp BRKR .16 .5 27 36.53 26.98 545 29.32 -14.6BrynMawr BMTC .88 1.9 30 48.90 38.75 33 47.55 +7.6Bsquare BSQR ... ... ...dd 5.84 2.50 7 2.60 -44.1BldrFstSrc BLDR ... ... 18 23.28 14.39 434 18.46 -15.3BusinFst n BFST .08p ... 87 30.00 23.10 30 25.10 -.6C -:C&F Fnc CFFI 1.36 2.1 20 66.08 45.28 13 63.90 +10.2CA Inc CA 1.02 2.7 17 37.35 30.45 2001 37.15 +11.6CAS Med CASM ... ... ...dd 2.06 .59 28 1.89 +145.5CASI Phr h CASI ... ... ...dd 8.42 .93 322 7.23 +122.5CB FnSvcs CBFV .88 2.6 23 36.95 25.50 8 33.60 +12.0CBAK Eng CBAK ... ... ... 2.35 .85 449 .93 -36.9CBOE Glb CBOE 1.08 1.0 42 138.54 91.12 912 102.90 -17.4CBTX Inc n CBTX .20 .6 ... 35.00 27.00 88 34.34 +15.8CDK Globl CDK .60 .9 26 76.04 60.28 649 66.70 -6.4CDW Corp CDW .84 1.0 29 85.82 58.57 664 84.31 +21.3CEVA Inc CEVA ... ... 24 51.80 27.35 61 31.80 -31.1CH Robins CHRW 1.84 2.1 26 100.18 63.41 722 85.88 -3.6CHF Sol rs CHFS ... ... ...dd 24.45 1.65 318 1.71 -50.6CHS Inc pf CHSCP 2.00 6.6 ... 31.47 28.89 20 30.39 +.9CHS pfB CHSCO 1.97 6.7 ... 29.86 27.78 45 29.24 +1.5CHS pfB2 CHSCN 1.78 6.2 ... 29.99 26.16 21 28.73 +5.0CHS pfB3 CHSCM 1.69 6.1 ... 28.99 25.56 36 27.66 +4.5CHS pfB4 CHSCL 1.88 6.5 ... 29.90 27.15 38 28.80 +2.3CIM CmTr CMCT .50a 3.4 40 20.45 11.75 2 14.80 -22.5CIM CT pfL CMCTP ... ... ... 1.00 CLPS Inc n CLPS ... ... ... 17.35 4.70 449 13.25 +140.4CM Finan CMFN 1.00 11.2 7 10.40 7.40 37 8.95 +9.8CM SevSt n CMSS ... ... ... 9.92 9.59 9.88 +2.4CM SevSt wt CMSSW ... ... ... .33 .24 .24 -17.2CM SvSt un CMSSU ... ... ... 10.50 9.93 10.33 +3.7CM SevSt rt CMSSR ... ... ... .40 .01 .35 +9.4CME Grp CME 2.80a 1.7 36 174.36 119.30 1386 164.17 +12.4CNBFnPA CCNE .66 2.1 17 32.86 23.50 10 31.11 +18.6CPI Crd rs PMTS ... ... ... 16.00 1.93 32 2.14 -41.7CPS Tech CPSH ... ... 31 2.20 1.04 19 1.55 -6.6CRA Intl CRAI .68 1.2 29 58.74 34.49 37 54.44 +21.1CRISPR n CRSP ... ... ... 73.90 15.67 633 62.21 +164.9CSG Sys CSGS .84 2.0 26 48.82 37.21 104 41.85 -4.5CSI Comp CCLP .75 13.0 ...dd 8.05 4.19 94 5.75 +5.1CSP Inc CSPI .44 4.4 22 18.89 8.75 11 9.95 -37.1CSW Ind n CSWI ... ... 37 56.20 37.80 36 53.20 +15.8CSX CSX .88 1.3 10 67.69 47.99 3747 66.05 +20.1CTI BioP rs CTIC ... ... ...dd 5.36 2.45 817 4.66 +73.9CTI Inds CTIB ... ... ... 5.99 3.25 2 3.76 -7.6CUI Glbl CUI ... ... ...dd 4.35 2.44 38 2.91 +5.8CVB Fncl CVBF .56 2.4 22 25.49 19.58 271 23.01 -2.3CVD Eqp CVV ... ... 17 13.50 6.39 21 6.89 -40.7CabotMicro CCMP 1.60 1.4 43 119.32 68.00 122 114.55 +21.8Cadence CDNS ... ... 56 46.00 33.54 1316 44.78 +7.1Cadiz h CDZI ... ... ...dd 14.75 9.65 79 13.10 -8.1CaesarStne CSTE .29e ... 34 37.70 12.50 158 15.80 -28.2CaesarsEnt CZR ... ... ...dd 14.50 10.25 6986 11.40 -9.9CafePress PRSS ... ... ...dd 2.50 1.12 69 1.31 -29.0Cal-Maine CALM 2.49e 5.3 92 52.30 33.40 247 46.95 +5.6Caladriu rs CLBS ... ... ...dd 11.65 2.63 73 5.42 +54.4sCalaCvHi CHY 1.20 9.1 ...q 13.06 10.60 192 13.14 +10.9CalaCvOp CHI 1.14 9.5 ...q 12.00 10.01 285 11.98 +7.1CalaCv&Inc CCD 2.00 9.1 ...q 22.32 18.15 64 21.96 +9.4CalaGDyIn CHW .84 9.2 ...q 9.87 8.32 159 9.12 +.4CalaGTR CGO 1.20 8.5 ...q 16.34 12.36 12 14.06 -6.6CalaStrTR CSQ .99 7.6 ...q 13.07 11.00 186 12.99 +7.5CalAmp CAMP ... ... 31 25.45 17.52 218 23.80 +11.1CalavoGr h CVGW .95f 1.0 43 99.00 65.75 83 95.55 +13.2tCalithera CALA ... ... ...dd 20.05 4.70 263 4.70 -43.7CalumetSp CLMT ... ... ...dd 9.95 4.00 359 7.75 +.6CalvUSInc n CRUSC ... ... ... 100.02 99.98 99.98 Calyxt n CLXT ... ... ... 31.89 9.26 92 18.10 -17.8CambLrn ABCD 1.36 11.9 37 13.77 4.73 98 11.43 +101.2sCambrBc n CATC 1.92 2.1 ... 91.48 70.00 15 91.57 +14.7CamdnN s CAC 1.20f 2.6 23 47.86 37.10 18 45.99 +9.2Camtek h CAMT .56 7.4 12 8.74 4.17 45 7.53 +31.6CdnSolar CSIQ ... ... 5 19.09 11.37 538 13.22 -21.6CancerGen CGIX ... ... ...dd 4.05 .82 37 .90 -51.2CantbryPk CPHC .28 1.9 23 17.72 11.00 4 14.95 -8.0CpStarFn n CSTR .04p ... 56 22.22 16.00 34 19.60 -5.6sCapellaEd CPLA 1.72 1.7 29 104.10 65.15 98 104.05 +34.4CapCtyBk CCBG .28 1.1 25 26.50 19.76 29 25.02 +9.1CapProd CPLP .32 10.2 17 4.00 2.98 386 3.14 -6.5CapSwst CSWC 1.16a 6.2 18 19.38 14.85 7 18.58 +12.3CapitalaF CPTA 1.00 11.9 ...cc 13.57 6.88 55 8.41 +15.5Capitala22 CPTAL 1.50 6.0 ... 26.15 24.13 6 25.00 -.8CapF cv22 CPTAG 1.44 6.0 ... 25.70 24.25 24.10 -3.0CapFedFn CFFN .34a 2.6 21 15.11 12.19 254 13.29 -.9Capricor CAPR ... ... ...dd 4.25 .66 67 1.30 -17.7CpstnTur rs CPST ... ... ...dd 1.90 .58 177 1.48 +92.2CarGurus n CARG ... ... ...cc 40.60 25.85 355 35.48 +18.3CaraThera CARA ... ... ...dd 22.29 11.11 899 20.72 +69.3CarbBlk n CBLK ... ... ... 35.00 21.44 783 23.35 -2.5Carbonite CARB ... ... ...cc 41.25 18.55 189 36.85 +46.8sCardiovSys CSII ... ... ... 34.99 20.58 386 34.97 +47.6Cardlytc n CDLX ... ... ...dd 25.71 11.10 97 21.87 +63.6Cardtronic CATM ... ... 13 34.90 15.80 343 26.79 +44.7CareTrust CTRE .82 4.8 34 19.82 12.73 1135 17.16 +2.4CareDx h CDNA ... ... ...dd 16.00 1.12 274 12.65 +72.3sCareerEd CECO .30f 1.7 ...dd 17.21 8.10 531 17.52 +45.0CarlyleGp CG 1.41e 6.0 9 25.90 19.25 662 23.48 +2.5CarlGp pfA TCGP 1.47 6.0 ... 25.85 23.17 49 24.48 -3.5CaroFin s CARO .24 .6 23 45.58 31.33 145 42.82 +15.3CarolTrBk CART ... ... 31 10.00 7.34 1 8.27 -13.4sCarrizo CRZO ... ... 31 30.31 11.10 3797 29.96 +40.8CarrolsRst TAST ... ... 20 15.25 9.90 183 14.95 +23.0CarverBc lf CARV ... ... 46 11.94 2.01 1 4.62 +58.9CasaSys n CASA ... ... 94 34.21 13.25 1634 17.77 +.1CasellaW CWST ... ... ...dd 27.50 15.20 98 25.91 +12.6Caseys CASY 1.16f 1.1 29 128.51 90.42 203 107.73 -3.8CassInfo CASS 1.04f 1.5 35 74.49 53.23 30 71.15 +22.2Catabasis n CATB ... ... ... 3.78 .83 764 .86 -42.6CatalstB rs CBIO ... ... ...dd 37.00 3.11 250 11.79 -13.6CatalystPh CPRX ... ... ...dd 4.51 2.09 273 3.23 -17.4Catasys n CATS ... ... ... 8.88 3.30 17 6.83 +82.1CathayGen CATY .96 2.3 19 45.59 34.00 504 41.60 -1.4CathGn wt CATYW ... ... ... 24.59 17.25 22.21 -.4CausIntV n CIVEC ... ... ... CavcoInd CVCO ... ... 37 224.95 123.10 61 217.15 +42.3CecoEnv CECE .30 4.6 ... 10.30 4.00 45 6.48 +26.3Celcuity n CELC ... ... ... 29.19 11.10 9 23.28 +22.8Celgene CELG ... ... 25 147.17 74.13 7173 84.56 -19.0Celgene rt CELGZ ... ... ... 1.61 .11 42 .46 -52.6CelldexTh CLDX ... ... ...dd 3.26 .48 1425 .52 -81.9CellectBio n APOP ... ... ... 13.50 6.12 25 7.30 +4.3CellectB wt APOPW ... ... ... 4.38 1.44 2.41 +14.0Cellct wt rs CLRBW ... ... ... .33 .10 .10 Celct wtA CLRBZ ... ... ... .85 .39 .49 -1.6Cellectar rs CLRB ... ... ... 2.06 .57 1254 .79 -42.3Cellectis n CLLS ... ... ...dd 38.85 21.25 91 28.86 -1.0CallularBio CBMG ... ... ...dd 22.75 8.30 47 19.00 +68.9Celsion rs CLSN ... ... ...dd 6.06 1.24 631 3.09 +15.3CelsiusH n CELH ... ... ... 7.00 3.42 65 4.69 -10.7Celyad n CYAD ... ... ... 64.75 25.55 2 31.29 -27.4Cemtrx wt CETXW ... ... ... .61 .20 .27 +3.8Cemtrex rs CETX .02p ... 6 3.71 1.90 38 2.06 -19.2Cemtrx pf CETXP .58t ... ... 7.62 4.03 15 4.15 -17.9CntRsDvA CDEV ... ... ... 22.14 14.21 2100 18.32 -7.5CntrStBk CSFL .40 1.3 ... 32.27 21.77 304 30.65 +19.1CEurMed CETV ... ... ...dd 5.20 3.70 94 4.10 -11.8CentrlFedl CFBK ... ... 27 2.75 2.05 28 2.45 -10.9CentGard lf CENT ... ... 23 45.02 30.60 83 43.69 +12.3CenGrdA lf CENTA ... ... ... 41.97 29.03 160 40.70 +7.9CntlVyCm CVCY .28 1.3 17 23.28 18.05 9 21.67 +7.4CentAl CENX ... ... 23 24.77 12.94 1403 14.92 -24.0CntyBcMA CNBKA .48 .6 ... 89.40 63.10 3 75.50 -3.5CentCas CNTY ... ... 39 9.85 6.28 72 8.67 -5.0CeragonN CRNT ... ... ... 4.15 1.64 258 3.58 +80.8Cerecor n CERC ... ... ...dd 5.74 .52 29 4.58 +43.1Cerecor wtA CERCW ... ... ... .60 .02 .26 -14.7Cerner CERN ... ... 31 73.86 52.05 2372 60.76 -9.8CerusCp CERS ... ... ...dd 7.31 2.10 609 7.06 +108.9CescaTh h KOOL ... ... ... 6.44 .37 66 .42 -86.0Chaisma n CHMA ... ... ...dd 2.95 1.25 12 1.50 -11.8ChampO hrs CSBR ... ... ...dd 7.60 2.19 135 6.19 +59.5Changyou CYOU ... ... 6 30.35 15.68 168 16.12 -35.1Chantic rs BURG ... ... ... 5.15 1.81 16 3.06 +16.3CharlsCol h CTHR ... ... ...dd 1.60 .80 3 1.03 -23.7ChartInds GTLS ... ... 54 74.27 32.54 247 65.20 +39.1ChartCm n CHTR ... ... 99 408.83 250.10 1084 305.71 -9.0CharterFn CHFN .34f 1.4 24 26.01 15.81 47 24.67 +40.6ChkPoint CHKP ... ... 21 119.20 93.76 2128 104.39 +.7CheckC wt CHEKW ... ... ... 1.61 .15 .33 +80.6CheckC nrs CHEK ... ... ... 24.00 3.12 45 4.10 -60.7ChckPnt n CKPT ... ... ... 10.50 2.25 38 2.76 -28.9Cheesecake CAKE 1.16 2.0 18 60.08 38.34 636 56.89 +18.1ChefsWhs CHEF ... ... 61 31.40 12.00 147 30.65 +49.5Chembio CEMI ... ... ...dd 11.20 5.75 18 11.15 +36.0ChemFinl CHFC 1.12 2.0 19 59.83 43.61 269 56.56 +5.8ChemoCntx CCXI ... ... 51 15.08 5.42 229 13.72 +130.6ChemungF CHMG 1.04 2.1 24 56.83 38.79 10 49.40 +2.7Cherokee h CHKE .20 32.3 ...dd 6.25 .50 167 .62 -67.4ChkSoup n CSSE ... ... ...dd 13.26 6.19 19 9.72 +8.0ChkSoup pf CSSEP ... ... ... 25.25 24.05 1 24.85 -.2ChildPlace PLCE 2.00 1.7 27 161.65 98.20 289 118.50 -18.5Chimerix CMRX ... ... ...dd 5.94 4.17 71 4.78 +3.2ChAdvCns CADC ... ... ...dd 10.20 1.55 20 6.85 +59.3ChinAutLog CALI ... ... ... 8.77 1.50 22 2.14 -33.1ChinaAuto CAAS ... ... 7 5.90 4.03 16 4.05 -15.6sChinaBio CBPO ... ... 26 107.42 71.85 1352 106.72 +35.5ChinCer rs CCCL ... ... ... 4.28 1.25 188 1.75 -26.8ChiCmCr h CCCR ... ... ... 4.00 .97 55 1.19 -13.8ChiCustR n CCRC ... ... ... 35.10 10.75 126 18.14 +6.4ChiFnOnl JRJC ... ... ...dd 4.14 1.32 5 1.91 -28.7ChinaHGS HGSH ... ... 3 4.48 1.18 15 1.65 +34.4ChnaIntNt n CIFS ... ... ... 66.10 10.81 59 15.25 -63.6ChinaJJ h CJJD ... ... ...dd 1.79 1.17 67 1.37 +10.1ChinLend h CLDC .32e 15.0 ... 7.75 1.66 173 2.13 -31.5ChinaNRes CHNR ... ... ... 4.23 1.88 2 2.15 -19.5ChiRecy rs CREG ... ... ... 9.39 .95 411 1.60 -42.9ChnaTcF rs CNTF ... ... ... 3.40 1.75 2 1.83 -29.3tChXDPlas CXDC ... ... 2 5.00 3.15 9 3.20 -30.4ChiCache lf CCIH ... ... ...dd 4.75 .72 12 1.16 -31.4ChinaNt rs CNET ... ... ...dd 11.90 .90 87 2.49 +128.4ChipMOS IMOS 1.97e 13.5 19 21.90 13.49 54 14.55 -17.6ChromaDx n CDXC ... ... ... 7.24 2.86 396 4.41 -25.0ChrchllD CHDN 1.52f .5 35 314.60 179.05 32 298.85 +28.4 ChuysHldg CHUY ... ... 33 32.50 18.00 67 31.35 +11.8CideraTh n CDTX ... ... ...dd 8.80 3.70 54 5.20 -23.5Cimpress CMPR ... ... ...cc 171.76 80.61 111 148.04 +23.5CinnFin CINF 2.12 3.0 20 81.98 66.33 564 69.88 -6.8Cinedigm rs CIDM ... ... ... 1.81 1.11 8 1.56 +4.0sCintas CTAS 1.62f .8 36 194.09 124.85 419 193.29 +24.0Cirrus CRUS ... ... 15 66.87 34.78 824 41.57 -19.8Cisco CSCO 1.32f 3.1 22 46.37 30.36 19717 42.86 +11.9CitiTrends CTRN .32 1.1 22 32.49 17.43 70 28.10 +6.2CitiusPh wt CTXRW ... ... ... 1.25 .21 .90 +50.0CitiusPh n CTXR ... ... ... 5.49 2.08 739 2.52 -33.7Citiz&Nthn CZNC 1.08 4.0 23 27.85 22.00 9 27.13 +13.0CtzCmtyBc CZWI .20f 1.4 17 14.43 13.00 1 14.04 +4.0CitizFst CZFC .23e .9 18 26.83 20.15 0 26.05 +8.5CitizHold CIZN .96 4.1 17 26.00 21.18 3 23.30 +.9CitrixSy s CTXS ... ... 30 109.43 73.34 956 106.87 +21.4sCtyHld CHCO 1.84 2.3 22 80.33 58.80 69 79.30 +17.5CivistaBcsh CIVB .28 1.1 18 25.71 18.96 15 24.97 +13.5Civista pf CIVBP 1.63 2.3 ... 80.00 61.34 72.00 -2.6Clarus CLAR ... ... ... 8.45 5.20 29 8.35 +6.4CleanEngy CLNE ... ... ...dd 4.05 1.31 1904 2.83 +39.4ClearOne CLRO .28 7.7 ...dd 10.20 3.55 1 3.65 -59.2sClrAllCGr n CACG ... ... ... 30.85 24.97 12 30.75 +10.4ClrDvStr n YLDE ... ... ... 29.07 25.43 27.84 +.7Cleareld CLFD ... ... 24 15.30 10.35 18 11.00 -10.2ClearsBio n CLSD ... ... ...dd 15.33 5.30 170 10.66 +52.3ClearSign CLIR ... ... ...dd 4.70 1.65 31 1.95 -45.8ClearS wt CLIRW ... ... ... 1.65 .48 .75 -25.0ClemPhr n CMTA ... ... ... 20.15 11.13 91 12.29 -35.2CleBio hrs CBLI ... ... ...dd 4.25 2.24 14 2.35 -41.4ClovisOnc CLVS ... ... ...dd 99.45 41.31 693 49.48 -27.2CoDiagn n CODX ... ... ... 6.85 1.45 61 3.63 +37.5CoBizFncl COBZ .40f 1.8 34 23.48 16.28 436 21.70 +8.6sCoStar CSGP ... ... 96 429.28 255.41 207 419.50 +41.3CoastwayB CWAY ... ... 75 27.95 19.55 13 27.75 +30.9CocaBtl COKE 1.00 .7 35 249.54 125.08 29 137.98 -35.9CocrystP n COCP ... ... ... 6.45 1.61 40 3.86 -16.2CodaOct n CODA ... ... ... 6.56 3.28 3.82 -19.9Codexis CDXS ... ... ...dd 16.80 4.80 364 15.45 +85.0CdrsVlly CVLY .62b 1.9 19 33.46 22.82 9 32.19 +16.9CoffeeH JVA ... ... 39 5.75 3.65 35 5.08 +19.3CogentC CCOI 2.08f 3.8 ...cc 57.65 35.75 221 54.90 +21.2Cognex s CGNX .18 .4 37 72.99 39.90 1601 48.30 -21.0CognizTch CTSH .80 1.0 26 85.10 66.65 2275 81.75 +15.1CohBar n CWBR ... ... ... 10.79 4.44 184 5.78 +16.3Coherent COHR ... ... 24 329.00 145.66 616 165.77 -41.3CoherusBio CHRS ... ... ...dd 17.80 8.05 638 14.75 +67.6sCohu COHU .24 .9 35 26.17 16.04 299 26.25 +19.6CollPlant n CLGN ... ... ... 8.99 4.70 0 5.50 -38.5CllctUnv CLCT .70 4.9 11 30.82 13.50 54 14.15 -50.6Collegium n COLL ... ... ...dd 29.90 9.01 1833 19.02 +3.0sColliers CIGI .10 .1 27 80.05 46.60 22 79.65 +32.0ColonyBk CBAN .20 1.1 17 19.50 11.10 6 17.80 +21.9ColBnkg COLB 1.04f 2.5 22 48.06 35.67 270 42.07 -3.2ColumFn n CLBK ... ... ... 17.73 15.30 146 16.22 +5.2ColuSprtw COLM .88 1.0 31 94.33 54.89 636 91.87 +27.8Colmbus CMCO .20f .5 ...cc 45.85 24.14 72 43.56 +9.0comScore n SCOR ... ... ... 25.69 20.25 30 22.25 -9.1Comcast s CMCSA .76 2.3 16 44.00 30.43 12357 33.34 -16.4CommScpe COMM ... ... 30 41.60 26.29 677 29.90 -21.0CmcBMO CBSH .94f 1.4 20 67.42 49.43 1062 66.28 +18.7CmcBc pfB CBSHP 1.50 5.8 ... 27.65 25.00 1 26.07 -1.1CmclVehcl CVGI ... ... 32 13.90 5.55 128 7.59 -29.0CommSys JCS .16 4.4 ...dd 4.79 3.18 10 3.62 +1.7sCmtyBkTr ESXB ... ... 25 10.00 7.90 13 9.80 +20.2CmtyFinCp TCFC .40 1.1 20 40.69 32.06 39 35.75 -6.7CommuFt n CFBI ... ... ... 14.00 10.53 12 11.30 -2.6CmtyHlt rt CYHHZ ... ... ... .02 .01 488 .01 +100.0CmtyTrBc CTBI 1.32 2.6 18 53.00 40.33 36 51.30 +8.9CmtyWest CWBC .20f 1.7 17 12.97 10.05 3 11.80 +10.8CommVlt CVLT ... ... ... 72.65 48.35 122 68.95 +31.3Compugn CGEN ... ... ...dd 5.00 2.25 144 3.20 +28.0sCmptrPr CPSI .40 1.2 54 34.25 27.60 216 34.15 +13.6CmpTask CTG .24 3.1 ... 9.62 4.90 50 7.78 +52.5CmstkH rs CHCI ... ... ... 6.58 1.20 1363 2.66 +56.5Comtech CMTL .40 1.2 27 34.61 17.11 125 33.26 +50.4ConatusPh CNAT ... ... ...dd 7.95 3.22 241 4.54 -1.7ConcertPh CNCE ... ... ...dd 30.71 12.87 158 17.66 -31.7Conformis n CFMS ... ... ...dd 5.73 1.15 178 1.17 -50.8ConiferH n CNFR ... ... ...dd 7.25 5.00 1 7.05 +21.6Conmed CNMD .80 1.1 26 76.63 47.41 116 75.24 +47.6Conns CONN ... ... 53 37.95 16.55 338 35.90 +1.0ConnectOne CNOB .30 1.2 23 31.40 21.04 77 25.20 -2.1ConnWtrSv CTWS 1.25f 1.9 41 69.72 48.86 26 65.38 +13.9ConsolCom CNSL 1.55 11.5 ... 20.72 10.31 1009 13.50 +10.7ConsolWtr CWCO .34 2.5 39 15.35 11.20 43 13.40 +7.1ConstAlph n CNAC ... ... ... 9.99 9.55 9.97 +2.3ConstAl wt CNACW ... ... ... .30 .20 .25 +13.6ConstAlp un CNACU ... ... ... 11.21 8.22 10.65 +4.6ConstAl rt CNACR ... ... ... .95 .25 6 .58 +87.1ConstPrt n ROAD ... ... ... 14.06 10.86 46 12.79 +5.7ConsuPtf CPSS ... ... 5 4.86 3.27 44 3.96 -4.6ContraFect CFRX ... ... ... 2.85 .80 224 2.72 +169.3ContraV rs CTRV ... ... ... 6.60 1.15 161 1.25 -56.6Control4 CTRL ... ... 42 35.99 20.01 176 25.54 -14.2ConvrgOn n CVON .02p ... ... 10.83 8.01 92 9.50 -4.8CoolHl rs IFON ... ... ... 21.00 2.70 96 4.12 -42.7Copart s CPRT ... ... 37 60.43 30.46 1307 58.71 +35.9CorbusPhm CRBP ... ... ...dd 9.96 4.85 199 5.35 -24.6Corcept CORT ... ... 15 25.96 11.83 756 15.65 -13.3CoreMrk s CORE .40 1.7 29 38.20 17.10 409 23.99 -24.0Corium CORI ... ... ...dd 13.93 7.24 118 7.70 -19.9CorOnDem CSOD ... ... ...dd 53.75 33.24 516 50.21 +42.1CorrevPh g CORV ... ... ...dd 4.84 1.29 2.33 +50.3Corvel CRVL ... ... 31 61.20 45.01 29 56.85 +7.5CorvusPh n CRVS ... ... ...dd 17.64 7.42 70 11.04 +6.6sCostco COST 2.28f 1.1 30 212.46 150.00 1685 211.70 +13.7CountrP rs CPAH ... ... ...dd 7.30 1.86 28 2.63 -18.1CountyBcp ICBK .28 1.0 16 33.94 23.30 3 27.85 -6.4CoupaSft n COUP ... ... ...dd 66.20 28.95 1073 63.60 +103.7Covenant CVTI ... ... 36 35.19 15.86 118 32.47 +13.0CowenInc s COWN ... ... 39 18.25 11.63 128 14.35 +5.1Cowen27 n COWNZ 1.84 7.3 ... 26.24 24.76 10 25.29 -1.6Cowen33 n COWNL 1.94 7.7 ... 25.25 24.87 9 25.16 +1.0CrackerB CBRL 5.00f 3.2 17 179.12 141.75 275 158.29 -.4CraftBrew BREW ... ... 35 21.00 16.50 40 20.60 +7.3Cray Inc CRAY ... ... 72 28.60 17.40 168 26.50 +9.5CreditAcc CACC ... ... 17 377.82 239.00 60 364.70 +12.7CSVixMd rs TVIZ ... ... ...q 16.27 7.93 11 8.32 -7.2CSVixST rs VIIX ... ... ...q 23.85 10.84 210 13.46 +14.3CSSilvCC SLVO .58e 7.8 ...q 8.63 7.28 10 7.44 -5.8CSGoldCvC GLDI .55e 6.4 ...q 9.48 8.46 26 8.56 -5.2CSVS3xInSlv DSLV ... ... ...q 34.67 20.03 96 26.15 +10.8CSVS3xInG DGLD ... ... ...q 55.21 37.83 51 49.18 +12.7CS VS3xGld UGLD ... ... ...q 12.72 9.07 968 9.41 -15.5CSVIVxMT ZIV ... ... ...q 94.42 60.60 79 78.06 -11.9CrS Crd n USOI 2.45e 8.3 ... 33.00 21.97 2 29.35 +10.1CS VSSilv USLV ... ... ...q 14.96 8.51 2013 8.97 -22.7Cree Inc CREE ... ... ...dd 50.68 20.50 1204 46.41 +25.0Cresud CRESY .45e 2.8 ... 23.69 14.44 94 16.04 -27.4Criteo SA CRTO ... ... 28 53.79 21.00 464 35.05 +34.7Crocs CROX ... ... ...dd 19.54 7.42 661 16.59 +31.3CronosGp n CRON ... ... ... 10.39 5.12 2402 6.98 -8.4CrssCtryHl CCRN ... ... 21 14.65 9.07 431 12.21 -4.3CrownCfts CRWS .32 6.0 17 7.54 5.26 11 5.35 -17.1CryoPrt wt CYRXW ... ... ... 6.77 1.50 5.17 -5.2CryoPort rs CYRX ... ... ...dd 16.88 4.70 250 16.19 +88.5Ctrip.com s CTRP ... ... 27 60.65 40.13 4420 45.19 +2.5CueBioph n CUE ... ... ... 17.99 10.30 79 11.25 -3.3CumbldPh CPIX ... ... ...dd 7.96 5.53 15 6.08 -17.4Curis rs CRIS ... ... ... 11.35 1.57 453 1.78 -49.1Cutera CUTR ... ... 43 56.05 25.25 161 42.90 -5.4Cyanotch h CYAN ... ... ...dd 5.78 3.25 7 4.00 +2.3CybrOpt CYBE ... ... ...cc 25.69 11.35 42 19.30 +28.7CyberArk CYBR ... ... 90 67.65 39.34 184 65.76 +58.9Cyclacel pf CYCCP .60 9.2 ... 8.75 5.11 6.50 -12.2Cyclacel rs CYCC .15p ... ...dd 3.74 1.28 34 1.41 -19.0CymaBay CBAY ... ... ...dd 15.59 5.10 456 14.34 +55.9CypSemi CY .44 2.6 28 18.87 12.50 4232 16.78 +10.1Cyren Ltd CYRN ... ... ...dd 3.15 1.35 5 2.90 +15.8CyrusOne CONE 1.84 3.0 97 65.73 43.49 935 61.92 +4.0CytRx rs CYTR ... ... ... 5.99 1.06 125 1.25 -26.0Cytokinetic CYTK ... ... ...dd 15.95 6.75 189 9.25 +13.5CytomX n CTMX ... ... ...dd 35.00 13.09 142 24.63 +16.7Cytori wt CYTXW ... ... ... .50 .01 .04 +218.2CytoriTh rs CYTX ... ... ... 12.00 1.40 148 1.42 -53.0Cytosorbnt CTSO ... ... ... 12.50 4.25 208 12.35 +90.0D -:DBV Tech DBVT ... ... ... 50.57 18.43 92 20.00 -18.7Dermadc n DDOC ... ... ... DFB Hlt n DFBH ... ... ... 9.80 9.60 9.60 -1.0DFB Hlt un DFBHU ... ... ... 10.20 10.00 0 10.13 +1.3DHX Mda n DHXM .08 ... 29 6.05 2.49 2.60 -26.8DLH Hldgs DLHC ... ... 50 6.83 5.00 3 5.52 -10.4DMC Globl BOOM .08 .2 ...dd 48.25 12.43 91 46.85 +87.0DNB Fncl DNBF .28 .8 15 37.15 30.00 4 34.75 +3.1DSP Gp DSPG ... ... ...cc 13.95 11.30 56 12.75 +2.0DXP Ent DXPE ... ... 42 43.21 24.86 62 41.71 +41.1DailyJourn DJCO ... ... ...cc 250.95 195.00 1 236.01 +2.5Daktronics DAKT .28 3.3 37 10.86 7.85 185 8.56 -6.2DareBio rs DARE ... ... ... 9.80 .74 335 1.35 -37.6DarioHlth DRIO ... ... ... 3.64 1.11 102 1.37 -14.5DarioHl wt DRIOW ... ... ... .65 .12 .30 +33.2DasanZ rs DZSI ... ... ...dd 11.75 5.72 11 10.02 +8.2Daseke n DSKE ... ... ... 14.52 8.16 279 9.91 -30.7Daseke wt DSKEW ... ... ... 2.08 1.14 1.90 -6.9Data IO DAIO ... ... 19 16.49 6.04 28 6.47 -46.3Datawatch DWCH ... ... ...dd 12.65 7.70 89 10.08 +6.1DaveBuster PLAY ... ... 17 67.94 37.85 961 48.66 -11.8DavidsT g n DTEA ... ... ...dd 6.30 3.20 5 3.40 -12.8DavSelFn n DFNL ... ... ... 25.62 21.15 15 24.30 +1.5DavSelEq n DUSA ... ... ... 25.32 20.76 7 24.77 +5.9DavSelW n DWLD ... ... ... 28.88 22.37 23 26.81 +2.2DawsonGeo DWSN .05p ... ...dd 8.40 3.57 90 7.97 +68.4Deciphera n DCPH ... ... ... 45.61 15.15 177 38.64 +70.4DelFriscos DFRG ... ... ...dd 18.85 11.70 184 12.15 -20.3DelTaco TACO ... ... 12 15.99 10.00 231 14.21 +17.2DelTaco wt TACOW ... ... ... 5.60 2.64 3.81 +29.1DelmarPh n DMPI ... ... ... 2.84 .64 308 .69 -36.7DeltaTch h DELT ... ... ... 4.70 .91 17 1.11 +4.7DenaliTh n DNLI ... ... ... 25.79 14.63 263 15.21 -2.7Dennys DENN ... ... 29 17.75 11.24 272 15.70 +18.6Dentsply XRAY .35 .8 ...dd 68.98 41.64 2022 45.54 -30.8Depomed DEPO ... ... ...dd 11.15 4.31 3077 8.20 +1.9Dermira DERM ... ... ...dd 31.42 6.98 1586 10.99 -60.5DescSys DSGX ... ... ...cc 34.30 23.90 39 34.00 +19.7DestMatrn DEST .80 12.9 ...dd 6.84 1.02 100 6.20 +108.8Dest XL DXLG ... ... ...dd 2.70 1.45 35 2.20 Deswell DSWL .28 8.3 ...dd 3.64 2.17 5 3.36 +23.4Determine DTRM ... ... ...dd 2.54 1.23 49 1.44 -20.0sDexCom DXCM ... ... ...dd 102.10 42.62 1125 100.00 +74.2DiamHill DHIL 7.00e ... 14 219.90 183.34 6 197.40 -4.5sDiambkEn FANG .13p ... 26 138.14 85.24 2119 133.96 +6.1DianaCnt rs DCIX ... ... ...dd 767.34 1.31 423 1.58 -61.1DicernaPh DRNA ... ... ...dd 15.80 2.69 388 13.20 +46.2DifferBr rs DFBG ... ... ...dd 6.89 .70 1191 5.33 +461.1DiffusP hn DFFN ... ... ...dd 3.04 .42 142 .45 -61.9DigiIntl DGII ... ... 49 14.70 8.50 47 13.80 +44.5Digimarc DMRC ... ... ...dd 39.95 22.85 44 28.70 -20.6Digirad DRAD .22 13.3 ...dd 4.35 1.25 33 1.65 -35.9DigitalAlly DGLY ... ... ...dd 4.20 1.70 22 2.35 -11.3DigitlTurb APPS ... ... ...dd 2.59 .99 124 1.50 -16.2DimeCBc DCOM .56 2.8 19 22.65 17.75 109 20.20 -3.6Diodes DIOD ... ... 38 37.53 24.43 129 35.64 +24.3DiscIncA DISCA ... ... 14 28.78 15.99 2918 28.40 +26.9DiscIncB DISCB ... ... 16 48.85 19.25 0 30.11 +21.4DiscIncC DISCK ... ... 13 27.15 14.99 1645 26.22 +23.9DishNetw h DISH ... ... 17 66.50 28.80 2157 34.93 -26.8Diversicre DVCR .22 3.1 19 12.25 6.45 2 7.03 -29.8tDivrsRst h SAUC ... ... 1 2.65 1.12 152 1.09 -31.9DixieGrp DXYN ... ... ...dd 4.75 2.20 4 2.30 -40.3DocuSign n DOCU ... ... ... 66.80 37.00 1575 52.37 +31.8DgssInt A n DOGZ ... ... ... 6.40 3.55 49 3.81 -35.4DollarTree DLTR ... ... 12 116.65 66.01 1764 85.83 -20.0DolphEnt hn DLPN ... ... ... 5.77 2.47 15 3.80 +5.6DolphE wt h DLPNW ... ... ... .80 .36 .41 -25.5 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Wednesday, July 11, 2018

PAGE 65

tDomo B n DOMO ... ... ... 28.86 20.50 1127 19.89 -27.1DonegalA DGICA .57f 3.9 25 18.25 13.28 25 14.48 -16.3DonegalB DGICB .50f 3.7 26 15.91 12.83 2 13.45 -11.6DorchMin DMLP 1.41e 7.2 19 20.93 13.90 58 19.60 +28.9Dorman DORM ... ... 23 83.44 56.36 98 71.69 +17.3DovaPh n DOVA ... ... ... 37.00 16.98 914 23.58 -18.1tDragVic n LYL ... ... ... 14.99 2.94 6 2.80 -35.8DrprOkw n DOTA ... ... ... 10.00 9.71 9.99 +2.1DrprOk wt DOTAW ... ... ... .90 .41 .90 +34.3DrprOk rt DOTAR ... ... ... .65 .30 .59 +18.0DrpOkwd un DOTAU ... ... ... 13.50 10.07 12.00 +13.9DropCar rs DCAR ... ... ... 13.52 1.17 1926 1.37 -66.4Dropbox n DBX ... ... ... 43.50 27.75 4748 31.28 +9.8DryShips s DRYS .14e ... 1 7.56 .98 1372 5.72 +62.0DuluthH n DLTH ... ... 36 25.39 15.13 155 24.16 +35.4sDunkin DNKN 1.39 2.0 30 71.09 50.89 1140 70.99 +10.1DurectCp DRRX ... ... ...dd 2.55 .75 367 1.58 +71.4Dynasil DYSL ... ... 8 2.06 1.13 11 1.35 +14.4Dynatronic DYNT ... ... ...dd 3.55 2.10 5 3.00 +4.1DynavaxT DVAX ... ... ...dd 24.45 8.15 1171 15.20 -18.7E -:E-Trade ETFC ... ... 24 66.46 38.17 1835 60.96 +23.0eBay s EBAY ... ... 25 46.99 33.95 11212 37.04 -1.9eBay56 n EBAYL 1.50 5.7 ... 27.35 25.00 35 26.53 -1.5EDAP TMS EDAP ... ... ... 4.25 2.07 38 3.06 +6.6eHealth EHTH ... ... ...dd 28.59 13.61 65 24.02 +38.3EMC Inc s EMCI .88 3.0 21 32.19 24.51 12 29.00 +1.1ENDRA n NDRA ... ... ... 5.88 1.55 20 2.34 -51.9ENDRA wt NDRAW ... ... ... 2.00 .26 1.30 +4.0ENGlobal ENG ... ... 5 1.47 .73 61 1.31 +50.6ESSA Bcp ESSA .36 2.3 23 16.80 14.16 3 15.68 +.1EtfLonCanc CNCR ... ... ... 32.32 21.75 20 24.89 +4.7EtfAlpSmC SMCP ... ... ...q 27.10 23.22 2 27.04 +3.6EtfValidea VALX ... ... ...q 30.43 26.30 0 30.18 +4.1IsectPsGr ef PMPT ... ... ... 28.26 24.98 27.54 +1.1EVO Pay n EVOP ... ... ... 23.40 19.00 90 20.64 +8.5EXFO g EXFO ... ... ...dd 4.70 3.17 20 3.50 -19.5eXp Wrld n EXPI ... ... ...dd 19.00 10.89 38 10.98 -28.7EagleBncp EGBN ... ... 19 69.80 46.20 124 63.55 +9.8EagBcMT EBMT .36 1.9 16 21.95 17.35 2 19.25 -8.1EagleBkS rs EGLE ... ... ...dd 6.14 4.18 165 5.43 +21.2EaglFnB n EFBI .22p ... ... 19.57 14.50 0 16.28 +.7EaglePhm EGRX ... ... 41 82.58 45.05 237 81.67 +52.9EstWstBcp EWBC .80 1.2 19 73.98 52.86 593 66.33 +9.0EastrAcq n EACQ ... ... ...cc 10.40 9.25 1 10.40 +3.0EastrAc wt EACQW ... ... ... .97 .59 .73 +22.7Easterly un EACQU ... ... ... 11.05 9.97 10.45 -2.6EasternCo EML .44 1.5 40 31.05 24.00 4 29.20 +11.7EastDist wt EASTW ... ... ... 1.00 .02 .54 -16.9EastsDist n EAST ... ... ... 9.25 3.35 21 8.30 +106.0EV StkNx s EVSTC ... ... ... 100.02 49.99 100.02 +100.0EV GlInBu s EVGBC ... ... ... 100.02 49.98 100.02 +100.1EV 5-15Mu s EVLMC ... ... ... 99.97 49.97 99.97 +100.1EV DivCrd s OKDCC ... ... ... 100.10 50.00 100.06 +99.9Ebix Inc s EBIX .30 .4 26 87.50 53.90 96 80.30 +1.3Echelon rs ELON ... ... ...dd 8.37 4.07 180 8.32 +50.2EchoGLog ECHO ... ... 70 32.95 13.00 168 29.45 +5.2EchoStar SATS ... ... 14 62.29 43.33 321 47.28 -21.1Eco-Stim h ESES ... ... ...dd 1.74 .61 46 .71 -43.7EcologyEn EEI .40 3.0 ...dd 14.45 10.25 4 13.25 +26.2EdgeTher h EDGE ... ... ...dd 17.77 .84 242 1.08 -88.5Edgewater EDGW ... ... ...dd 7.30 4.25 2 5.62 -9.9EditasM n EDIT ... ... ...dd 45.02 15.28 540 37.97 +23.6EducDevel EDUC .40f 2.2 31 27.93 9.25 23 18.35 -3.2eGain EGAN ... ... ...dd 19.05 1.55 1417 14.33 +172.9EgaletCp EGLT ... ... ...dd 1.59 .37 131 .42 -58.5EidosThr n EIDX ... ... ... 24.75 18.10 16 21.96 -5.0EigerBio rs EIGR ... ... ...dd 18.00 7.13 61 11.50 -17.6EksoBio n EKSO ... ... ...dd 4.77 1.02 507 1.76 -17.4ElPolLoc h LOCO ... ... 71 13.75 9.05 105 11.50 +16.2ElbitIm rs EMITF ... ... ... 3.24 1.90 0 2.26 -20.4ElbitSys ESLT 1.76 1.5 20 153.13 111.01 30 120.15 -9.9EldorRsts ERI ... ... 56 46.45 18.80 1440 43.05 +29.9ElectSci ESIO ... ... 8 27.72 7.50 672 17.59 -17.9ElectroSen ELSE ... ... 34 5.24 2.96 1 4.02 -.7telectCore n ECOR ... ... ... 20.25 14.08 80 14.11 -28.9ElectArts EA ... ... 32 147.13 99.63 1700 144.19 +37.2EFII lf EFII ... ... ... 49.76 25.28 188 34.85 +18.0ElmiraSB ESBK .92b 4.5 17 20.60 18.00 2 20.40 +4.7EloxxPh n ELOX ... ... ... 24.60 11.11 29 19.52 +71.2EltekLtd rs ELTK ... ... ... 8.95 2.65 40 3.99 -2.2EmclaireF EMCF 1.12 3.2 18 36.00 26.75 1 35.43 +16.7Emcore EMKR 1.50e ... ...cc 12.20 4.40 114 5.30 -17.8EmmisC rs EMMS ... ... 1 5.84 2.44 13 4.92 +39.8EmpirRst rs NYNY ... ... ...dd 30.98 15.88 6 18.75 -30.6EnantaPh ENTA ... ... 68 127.77 33.15 365 121.22 +106.6EncoreCap ECPG ... ... 11 52.00 35.85 221 39.05 -7.2EncorW WIRE .08 .2 15 58.70 37.30 55 49.20 +1.1Endo Intl ENDP ... ... ...dd 12.54 5.27 6987 10.88 +40.4sEndocyte ECYT ... ... ...dd 16.71 1.17 892 16.46 +284.6Endologix ELGX ... ... ...dd 6.72 3.75 284 5.58 +4.3EndurIntl EIGI ... ... ...dd 10.95 6.95 602 10.45 +24.4Energous WATT ... ... ...dd 33.50 6.91 400 15.24 -21.6EngyFocus EFOI ... ... ...dd 3.46 1.51 12 2.17 -11.4EnrgyRec ERII ... ... ...cc 11.30 6.13 223 8.37 -4.3EnrgXXi hn EGC ... ... ...dd 21.17 3.41 402 8.98 +56.4sEnphase ENPH ... ... ...dd 7.55 .76 2809 7.48 +210.4EnsignGp s ENSG .18 .5 31 40.09 18.75 234 38.22 +72.2EnstarGp ESGR ... ... 19 237.30 183.85 18 213.75 +6.5EntegraFn ENFC ... ... 25 30.70 22.00 26 30.20 +3.2Entegris ENTG .28 .8 31 39.55 22.23 764 35.40 +16.3EnteraBi n ENTX ... ... ... 7.60 5.11 26 6.70 +6.7EntBcpMA EBTC .58 1.4 22 44.14 30.00 8 40.01 +17.5EntFinSv EFSC .44 .8 20 57.05 36.65 71 54.85 +21.5Epizyme EPZM ... ... ...dd 21.40 11.15 834 13.70 +9.2sePlus s PLUS ... ... 26 100.25 67.65 59 99.95 +32.9Equinix EQIX 9.12f 2.0 ...cc 495.35 370.79 471 445.88 -1.6EquitFin n EQFN .20p ... ... 10.95 10.00 0 10.50 -3.7sEqtyBcsh n EQBK ... ... 27 44.26 31.25 46 43.12 +21.8Ericsson ERIC .13e 1.7 ... 8.05 5.52 2864 7.81 +16.9ErieInd ERIE 3.36 2.8 29 129.73 106.63 28 118.24 -3.0ErytechP n ERYP ... ... ... 30.56 10.00 0 11.04 -49.9Escalade ESCA .50 3.5 15 15.25 11.65 9 14.25 +15.9Esperion ESPR ... ... ...dd 82.68 33.06 1468 41.55 -36.9EsqFnHld n ESQ ... ... ... 29.45 14.51 15 26.69 +35.2EssaPh gs EPIX ... ... ... 12.74 2.00 3 3.93 -10.3Essendant ESND .56 3.9 ...dd 14.81 7.20 285 14.18 +53.0EstreAm n ESTR ... ... ... 13.38 7.72 0 8.26 -4.4EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3Etsy n ETSY ... ... 64 45.88 13.58 1262 43.79 +114.1EuroTech CLWT ... ... ... 8.45 2.00 952 4.65 +40.5Euronet EEFT ... ... 20 101.07 70.67 857 86.28 +2.4Euroseas rs ESEA ... ... ... 2.73 1.25 15 1.73 +1.6EveloBio n EVLO ... ... ... 16.75 11.10 41 12.91 -20.6Ever-Glory EVK ... ... 7 4.50 1.96 29 3.65 +55.3EverQuo n EVER ... ... ... 22.09 16.63 297 17.15 -4.8Everbrdg n EVBG ... ... ...dd 53.42 21.56 227 47.83 +60.9EvrspnTc n MRAM ... ... ...dd 25.39 6.40 138 9.40 +25.3EvineLive EVLV ... ... ... 1.62 .76 317 1.34 -4.3EvofemBio EVFM ... ... ...dd 12.56 .30 39 2.70 +38.5Evogene EVGN ... ... ...dd 5.75 2.66 47 2.91 -5.2EvokePhm EVOK ... ... ...dd 4.09 1.85 15 2.66 +17.7Evolus n EOLS ... ... ...dd 39.50 6.75 375 24.06 +109.2EvolvgSys EVOL .44 15.2 8 5.85 2.80 11 2.90 -38.3ExOne XONE ... ... ...dd 12.50 6.16 191 7.49 -10.8ExactSci h EXAS ... ... ...dd 71.60 36.10 950 62.39 +18.7ExelaTch n XELA ... ... ...dd 8.97 4.15 196 5.20 +1.0Exelixis EXEL ... ... 26 32.50 18.50 5768 21.35 -29.8ExlSvcHld EXLS ... ... 43 64.34 52.50 113 59.81 -.9Expedia h EXPE 1.20 .9 58 161.00 98.52 860 127.26 +6.3ExpdIntl EXPD .90f 1.2 25 78.16 54.32 1154 72.98 +12.8Exponent s EXPO ... ... 60 52.63 28.53 167 49.55 +39.4ExpScripts ESRX ... ... 10 85.07 55.80 1526 80.56 +7.9ExtendStay STAY .88f 4.1 45 22.58 16.27 1543 21.55 +13.4ExtrOilGs n XOG ... ... ... 17.42 10.28 1824 15.30 +6.9ExtrmNet EXTR ... ... ...dd 15.55 7.63 1401 8.66 -30.8EyePtPh EYPT ... ... ...dd 2.88 .93 182 2.26 +109.3EyegatePh EYEG ... ... ... 1.42 .29 426 .57 -47.2Eyegate wt EYEGW ... ... ... .21 .06 .18 +20.0Eyenovia n EYEN ... ... ...dd 10.74 5.75 4 7.22 -27.2Ezcorp EZPW ... ... 17 15.10 7.58 299 12.40 +1.6F -:F5 Netwks FFIV ... ... 24 183.27 114.63 564 178.62 +36.1FAT Br n FAT .48 7.2 ... 13.99 5.54 6 6.68 -25.1FFBW n FFBW ... ... ... 12.50 10.30 3 11.10 +.7FLIR Sys FLIR .64 1.2 32 55.72 35.24 996 52.96 +13.6FNB Bnc s FNBG .52 1.4 ... 39.50 26.68 37.82 +3.6FNCB Bc n FNCB .04p ... ... 10.00 8.01 0 8.75 -5.4FRP Hldgs FRPH ... ... 22 66.70 41.90 45 64.50 +45.8sFS Bncp FSBW .56f .9 14 65.32 42.77 14 65.49 +20.0FSB Bcp n FSBC ... ... ... 18.23 14.80 0 17.55 +3.2FTD Cos FTD ... ... ...dd 20.47 3.46 262 4.54 -36.9Facebook FB ... ... 38 205.80 149.02 12868 203.54 +15.3FDaves DAVE ... ... ...dd 9.65 3.40 14 6.45 -1.5Fanhua FANH .65e 2.1 52 38.24 8.21 242 30.59 +41.5FarmerBrs FARM ... ... ...dd 35.05 23.60 31 30.25 -5.9FarmMer s FMAO .56f 1.3 23 49.99 27.05 6 42.35 +3.8FarmCB FFKT .50 .9 22 55.05 32.60 15 53.15 +38.1FarmersNB FMNB .28 1.7 20 16.85 12.80 26 16.50 +11.9FaroTech FARO ... ... ...dd 65.35 32.25 53 56.75 +20.7Fastenal FAST 1.48 3.0 24 58.74 39.79 4674 49.53 -9.4FateThera FATE ... ... ...dd 14.45 2.52 207 12.00 +96.4Fauquier FBSS .48 2.3 42 22.25 17.24 0 21.25 -3.0FedNatHld FNHC .32 1.4 20 24.37 9.78 35 22.46 +35.5FedlStAc n FSAC ... ... ...dd 9.84 9.65 9.82 +1.1FedlStA wt FSACW ... ... ... 1.30 .95 1.10 -4.3FedlStA un FSACU ... ... ...dd 10.50 9.53 10.36 +1.1FenncPhr n FENC ... ... ... 14.99 7.55 117 9.89 -1.3Ferrogl n GSM .16 1.9 ... 17.61 7.99 549 8.50 -47.5Fibrocll rs FCSC ... ... ... 20.30 2.21 348 2.50 -21.9FibroGen FGEN ... ... ...dd 68.55 32.20 331 65.85 +38.9FidD&D n FDBC .96 1.6 ... 68.00 33.09 3 58.91 +42.6FidNasdIdx ONEQ 2.29e .8 ...q 306.00 241.02 27 304.60 +12.4FidelSo LION .48 1.8 17 27.05 20.28 63 26.27 +20.5FidusInvst FDUS 1.56a 10.8 9q 17.04 12.63 41 14.48 -4.6FidsInv23 n FDUSL 1.47 5.7 ... 28.00 24.85 1 25.99 +4.0FiestaRst FRGI ... ... ...dd 30.30 15.50 171 29.35 +54.5FifthThird FITB .72f 2.4 9 34.67 24.66 5355 29.70 -2.1FifthT pf FITBI 1.66 6.1 ... 30.54 27.00 19 27.32 -4.151job JOBS ... ... ...dd 114.63 45.46 265 92.59 +52.2FinTcII n FNTE ... ... ... 11.76 9.70 314 10.02 +1.0FinTcII wt FNTEW ... ... ... 1.95 .95 1.25 -9.4tFinTcII un FNTEU ... ... ... 11.24 10.00 2 10.50 FinclEngin FNGN .32 .7 51 45.00 24.45 239 44.95 +48.3FnclInst FISI .96 2.9 17 34.35 25.65 41 33.25 +6.9Finisar FNSR ... ... ...dd 28.84 14.25 1209 18.72 -8.0sFinjanH FNJN ... ... 5 4.08 1.66 946 4.14 +91.7FireEye FEYE ... ... ...dd 19.36 13.40 2301 16.76 +18.0FstBcpME FNLC 1.16f 3.9 17 32.33 25.00 6 29.54 +8.5FtBcpNC FBNC .40 1.0 24 42.94 29.73 120 41.24 +16.8FstBcMiss FBMS .20f .6 22 36.90 26.10 20 36.25 +6.0FstBkNJ FRBA .12 .8 32 14.95 11.15 36 14.40 +4.0FstBusey rs BUSE .80f 2.4 22 33.25 27.33 130 32.85 +9.7FBusnFn s FBIZ .56 2.2 19 26.95 20.57 14 25.97 +17.4FrstCap FCAP .92 2.3 20 43.02 30.07 39.90 +8.6FtChoBc n FCBP ... ... ... 33.50 26.54 20 30.50 +9.9FCtzBA FCNCA 1.40 .3 20 463.44 323.74 25 408.16 +1.3FCmtyBsh FCBC .72a 2.2 21 36.09 24.02 23 32.71 +13.9FCmtyCp FCCO .40 1.6 25 26.25 19.60 11 25.20 +11.5FtConnBcp FBNK .68f 2.2 23 31.90 23.25 91 31.25 +19.51stCnstBn FCCY .24 1.1 17 27.00 16.15 15 21.55 +17.8FstDeFn FDEF 1.20 1.8 17 68.75 47.01 38 66.31 +27.6FFnclOH FFBC .76 2.4 21 33.70 22.80 212 31.80 +20.7FstFnB wt FFBCW ... ... ... 18.00 12.41 18.00 +12.7FstFnBksh FFIN .84f 1.6 28 56.35 37.31 191 53.15 +18.0FstFnIN THFF 1.02 2.2 20 50.20 39.55 31 47.00 +3.6FstFnNwst FFNW .32f 1.5 23 21.82 13.13 44 20.80 +34.1FstFound s FFWM ... ... 23 20.43 16.08 217 19.33 +4.3FstGtyBc n FGBI .64b 2.4 ... 29.50 22.76 4 26.62 +6.5FsHawaii n FHB .96 3.3 ... 32.36 26.30 702 29.14 -.1FIntntBcp INBK .24 .7 14 42.40 27.25 39 34.15 -10.5FIntBc26 n INBKL 1.50 5.7 ... 26.74 24.75 2 26.20 -1.2FstIntBc A FIBK 1.12 2.6 20 44.95 33.33 120 43.30 +8.1FstMerch FRME .88f 1.8 21 49.19 37.09 106 47.76 +13.6FstMidIll FMBH .68a 1.7 18 42.46 30.01 26 40.51 +5.1FMidBc FMBI .44 1.7 20 27.40 20.50 243 26.34 +9.7FstNwBc n FNWB ... ... 45 18.35 15.07 6 16.06 -1.5 FstSavFin FSFG .60 .8 20 80.01 52.16 1 73.68 +29.2FstSolar FSLR ... ... 34 81.72 39.11 1541 55.22 -18.21stSource SRCE .96f 1.7 21 56.77 44.59 25 55.21 +11.6FTNDXTc QTEC .58e .7 ...q 83.42 62.64 82 79.84 +11.0FtTr AbsRet FAAR .84e ... ... 34.79 27.00 7 29.00 -1.2FT RisDv n SDVY .11e .5 ... 22.04 19.62 21.09 +.4FT AsiaPc FPA 1.01e 3.1 ...q 38.10 31.66 8 32.52 -8.9FT Europe FEP .65e 1.6 ...q 42.49 34.89 104 39.45 +1.0FT LatAm FLN 2.01e 10.9 ...q 23.27 17.33 6 18.52 -9.3FT Brazil FBZ 1.62e 13.7 ...q 18.24 11.15 7 11.79 -24.0FT China FCA .68e 2.4 ...q 34.79 23.65 3 28.24 -4.9FT Japan FJP .77e 1.4 ...q 63.38 51.81 14 55.36 -7.6FT SKorea FKO .59e 2.3 ...q 32.08 24.83 25.33 -14.3FT DevMkt FDT .96e 1.6 ...q 67.22 55.17 55 60.50 -3.0FT EmMkt FEM .64e 2.5 ...q 31.32 23.61 280 26.10 -6.5FT Germny FGM 1.04e 2.2 ...q 55.51 43.54 28 47.63 -7.0FT Canada FCAN .29e 1.1 ...q 27.35 23.69 1 26.74 +.8FT UK FKU 1.57e 3.9 ...q 43.39 35.84 7 40.68 +2.0FT Switzld FSZ .78e 1.5 ...q 56.74 48.44 23 51.03 -3.2FT HKong FHK 2.82e 7.3 ...q 46.25 36.40 9 38.69 -8.8FT IndNif50 FTW 1.47e 3.8 ...q 39.68 34.92 39.03 +8.8FT EmMSC FEMS 1.65e 4.3 ...q 47.47 36.98 78 38.75 -10.6FTDvMkSC FDTS .97e 2.3 ...q 48.51 37.92 9 41.86 -5.7FT EurzAlp FEUZ .50e 1.2 ...q 48.43 39.12 503 43.34 -1.3FstT BICK BICK .34e 1.2 ...q 33.60 25.91 8 27.59 -8.6FtTrInOp n FCEF .36 1.6 ... 23.93 20.04 3 21.87 -.7FtTrMun n MCEF ... ... ... 19.39 17.65 3 17.88 -4.6FtTrOpp n FIXD 1.52 3.1 ... 52.92 48.74 19 49.32 -2.8FTNsdGrid GRID .19e .4 ...q 53.73 43.39 7 50.50 -1.0FTMltAInc MDIV 1.20e 6.5 ...q 19.49 17.60 63 18.51 -2.6FTNsqTDv TDIV .86e 2.3 ...q 38.44 31.07 73 36.81 +4.6FTLwDOpp LMBS 1.41 2.8 ...q 52.30 50.98 164 51.20 -.9FTIntlMltA YDIV .99e 5.7 ...q 19.83 17.04 2 17.52 -5.9FT BuyInc FTHI .96 4.2 ...q 24.00 21.53 6 23.13 -.8FT StratInc FDIV 2.34 4.7 ... 52.20 46.89 8 49.53 -3.1FT HdgBuy FTLB .66 2.9 ...q 23.65 21.34 4 22.81 -1.1FTEnhSht FTSM 1.11 1.8 ...q 60.09 59.92 392 60.02 +.1FT RisDiv RDVY .40e 1.3 ...q 32.00 26.51 137 30.59 +2.4FT SSICv FCVT .48a 1.6 ...q 32.38 27.52 43 30.27 +5.6FT DWF5 FV .18e .6 ...q 31.03 24.74 201 30.46 +10.5FT AmIndR AIRR .08e .3 ...q 28.40 22.38 94 27.60 +.7FT AI Rob n ROBT .07p ... ... 30.96 28.50 3 30.23 +5.1FT US Eq RNDV .35e 1.6 ... 23.04 19.30 21.77 +.4sFT SmCap RNSC .22e 1.0 ... 23.23 19.03 2 23.13 +7.5FT MdCap RNMC .19e ... ... 22.75 19.19 3 22.43 +3.3FT LgCap RNLC .18e ... ... 23.11 19.67 5 22.35 +2.6FT EM Sl n RNEM 1.25e ... ... 59.26 51.56 53.93 -1.0FT DevInt RNDM .45e ... ... 55.12 48.94 1 50.72 -2.8FTNsTrn ef FTXR .33e 1.3 ... 27.65 22.24 1 24.99 -3.6FT QualInc QINC .60e 2.4 ...q 26.90 23.66 26 25.01 -1.9FTNsSem ef FTXL .14e .4 ... 36.21 24.50 13 33.44 +10.4FsTrNsRt ef FTXD .82e 3.5 ... 23.93 18.70 1 23.32 +8.7FTNasPh ef FTXH .51e 2.3 ... 23.57 19.06 2 22.34 +4.4FTNsOil ef FTXN .37e 1.5 ... 25.88 16.85 17 25.34 +19.9FTNaFood ef FTXG .32e 1.6 ... 21.28 19.11 2 20.18 -2.9FTNsBk ef FTXO .40e 1.4 ... 32.44 24.57 113 29.20 -.5FTDorW n FVC .17e .6 ... 28.96 22.93 134 28.38 +10.5FT DWInt IFV .32e 1.5 ...q 24.24 19.40 118 21.19 -4.8FTEMCur FEMB 2.68e 7.0 ...q 48.17 37.33 26 38.29 -9.2FT MunHI n FMHI 1.68 3.3 ... 53.47 49.45 3 50.48 FT RivAsia RFAP 1.14e 2.0 ... 64.93 55.60 5 57.07 -5.8FT RivDev RFDI 1.09e 1.7 ... 68.99 59.88 26 62.46 -2.5FT RvfrDyE RFEM 1.12e 1.7 ... 79.04 62.05 13 66.62 -5.4FT RivEur RFEU .95e 1.5 ... 70.58 61.19 6 64.41 -1.4FT CA Mun FCAL 1.50 3.0 ... 53.00 48.91 1 50.53 -2.0FTCapStrn FTCS .59e 1.1 ...q 54.95 45.42 148 52.26 +2.5FTN100ExT QQXT .14e .3 ...q 52.82 45.13 3 51.75 +6.5FsTrGrEn QCLN .08e .4 ...q 21.73 17.77 16 20.30 sFTrTUSAlp TUSA .24e .7 ...q 35.36 29.30 2 35.00 +5.8FstTrDrcy ef DWPP .27e .9 ... 30.68 25.63 0 29.61 +3.0FTCloudC SKYY .13e .2 ...q 55.46 39.40 242 55.26 +20.4FTNdqAuto CARZ .88e 2.3 ...q 45.00 36.65 5 37.68 -10.7FT GblAg rs FTAG .38e 1.4 ...q 29.98 25.12 0 26.65 -5.3FT GblNRs FTRI .45e 3.5 ...q 13.25 10.96 2 12.81 +3.5FT Cybersc CIBR .03e .1 ...q 27.84 20.59 89 27.11 +17.2FTIntlIPO FPXI .28e .8 ...q 39.87 31.66 6 35.43 +.1FTSenLoan FTSL 1.83 3.8 ...q 48.67 47.69 160 47.94 -.2FTTactHY HYLS 2.64 5.6 ...q 49.76 47.05 64 47.41 -2.4FT GlbCmd FTGC .26e ... ...q 21.88 19.19 314 20.43 -1.3FT MgdMu FMB 1.35 2.6 ...q 54.43 52.06 46 52.82 -1.3FTNDXEq QQEW .27e .4 ...q 63.55 52.68 13 62.61 +8.0FT NsdABA QABA .75e 1.3 ...q 58.63 45.86 28 56.12 +7.1FTSmartph FONE .86e 1.7 ...q 55.89 47.30 7 49.44 -5.3FstUSBcsh FUSB .08 .7 35 14.38 10.52 10 11.55 -9.8FstUtdCp FUNC .36 1.8 18 24.32 14.55 10 19.55 +12.4First LI s FLIC .60 2.4 10 33.50 23.30 30 25.20 -11.6FsthdTech SVVC ... ... ...q 15.59 7.29 17 14.74 +64.5sFstSvc n FSV .54 .7 42 78.73 62.90 67 78.31 +12.0Fiserv s FISV ... ... 36 76.98 59.85 1617 75.96 +15.9FiveBelow FIVE ... ... ...cc 103.99 44.30 802 101.01 +52.3FivePrime FPRX ... ... ...dd 48.87 15.32 187 16.87 -23.0FiveStar FVE ... ... ...dd 1.80 1.05 43 1.35 -10.0Five9 FIVN ... ... ...dd 39.55 19.53 232 35.06 +40.9Flex Ltd FLEX ... ... 15 19.71 12.93 2042 14.67 -18.5FlexPhm n FLKS ... ... ...dd 8.98 .82 290 .89 -74.5FlxGlbImp ESGG ... ... ... 101.95 85.57 3 96.52 +1.6FlxUS Imp ESG ... ... ... 70.00 57.55 65.45 +2.9FlxRAstAlo ASET ... ... ... 29.37 26.74 3 28.23 -1.8FlxUSQLgC QLC ... ... ...q 35.78 29.39 3 34.62 +3.8FlxUSLgCp LKOR .41e ... ...q 55.13 49.28 50.30 -8.2FlxUSCpBd SKOR 1.24 2.5 ... 51.61 48.59 1 48.86 -4.0FlxDisDur MBSD .62e 2.7 ...q 24.42 22.98 0 23.04 -2.2FlexSh n FPAY ... ... ... 6.56 2.62 8 3.27 -13.9FlexionTh FLXN ... ... ... 32.25 19.06 363 26.80 +7.0Flexstl FLXS .88 2.3 ... 57.79 34.74 30 38.79 -17.1Fluent Inc FLNT ... ... ... 6.95 2.05 212 2.45 -44.3Fluidigm FLDM ... ... ...dd 8.38 2.52 86 6.03 +2.4FlushFn FFIC .80 3.0 19 31.45 24.59 24 26.79 -2.6Foamix FOMX ... ... ... 7.45 4.34 96 5.21 -13.3Fonar FONR ... ... 11 33.90 21.10 26 28.40 +16.6ForeScTc n FSCT ... ... ...dd 37.81 21.56 1231 34.94 +9.6ForshtAut n FRSX ... ... ... 10.00 2.44 170 3.05 -24.3FormFac FORM ... ... 37 18.65 11.10 1808 14.10 -9.9FormulaSy FORTY .68e 1.9 ... 45.65 32.55 35.24 -13.1ForrestR FORR .80 1.8 57 47.75 36.95 37 44.25 +.1Forterra n FRTA ... ... 53 12.30 3.02 291 9.02 -18.7Fortinet FTNT ... ... ...cc 66.32 35.44 1000 65.41 +49.7FortressBio FBIO ... ... ...dd 5.54 2.79 39 3.05 -23.6FortB pfA FBIOP 2.34 11.0 ... 24.80 20.01 7 21.25 -6.6FortySev n FTSV ... ... ... 16.49 14.62 146 15.42 +2.5ForwrdA FWRD .60 1.0 26 64.80 49.88 160 59.76 +4.0Forward h FORD ... ... 30 4.45 1.02 141 1.81 +47.2ForwdPh FWP 23.12e ... ... 9.70 1.63 14 2.69 -26.9Fossil Grp FOSL ... ... ...dd 32.17 5.50 1286 29.16 +275.3Foster FSTR .16 .7 ...dd 30.30 17.00 37 23.35 -14.0FndtnMed FMI ... ... ...dd 137.20 31.70 553 136.65 +100.4FoxFactory FOXF ... ... 38 53.35 33.20 191 52.90 +36.2Francesca FRAN ... ... 39 10.96 4.51 1285 7.73 +5.7FrankElec FELE .48f 1.0 28 48.80 37.60 97 47.00 +2.4FredsInc FRED .24 10.7 ...dd 7.63 1.30 702 2.25 -44.4FrghtCar lf RAIL .36 2.1 ...dd 20.46 12.53 52 16.96 -.7FreqElec FEIM ... ... ...dd 10.59 7.51 39 8.20 -12.4Freshpet FRPT ... ... ...dd 30.20 14.10 229 27.90 +47.2Fronteo FTEO ... ... ... 23.31 10.68 17.82 +42.4Frontr rs FTR 2.40 44.6 ... 18.21 4.90 1909 5.38 -20.4FuelTech FTEK ... ... ...dd 1.83 .71 43 .98 -12.4FuelCell rs FCEL ... ... ...dd 2.49 1.26 895 1.35 -20.6FulgentG n FLGT ... ... ... 7.04 2.73 1 4.10 -6.4FulingGbl n FORK ... ... ... 6.00 2.65 42 3.55 -10.1FullHseR FLL ... ... ...dd 4.10 2.37 22 3.22 -17.2FultonFncl FULT .48 2.8 17 19.55 16.40 1683 16.90 -5.6Funko n FNKO ... ... 74 15.16 5.81 360 14.13 +112.5FusionCon FSNN ... ... ...dd 4.42 1.11 3.30 -12.0FutFintch lf FTFT ... ... ... 8.00 1.30 19 1.97 -52.8FuweiF rs FFHL ... ... ...dd 4.93 2.39 1 3.09 +5.1G -:GWilliFood WILC ... ... 21 7.59 5.11 2 6.80 -5.4G1Thera n GTHX ... ... ... 52.76 12.04 122 46.46 +134.2GCI Lb A n GLIBA ... ... ... 55.47 41.33 349 47.64 -13.0GCI Lb pfA GLIBP .13e ... ... 24.67 18.40 13 23.90 +5.1GDS Hld n GDS .46p ... ... 45.88 8.24 557 42.97 +90.7GSE Sy GVP ... ... 13 3.65 2.35 17 3.05 -6.2GSI Tech GSIT ... ... ...dd 8.94 6.05 15 7.46 -6.3GSV Cap GSVC ... ... 6 9.39 3.83 67 6.99 +28.3GTY TchHl GTYH ... ... ...cc 10.15 9.75 10.11 +1.8GTY Tc un GTYHU ... ... ... 11.00 10.14 10.65 +3.3GTY Tch wt GTYHW ... ... ... 1.75 .98 1.29 -4.4G-III s GIII ... ... 27 51.20 21.65 674 44.61 +20.9GTx Inc rs GTXI ... ... ...dd 23.40 5.10 93 15.26 +20.1GW Pharm GWPH ... ... ...dd 164.76 96.42 312 145.32 +10.1GWG Hldgs GWGH ... ... ...dd 10.95 7.10 7 7.38 -11.3GabMedM n MOGLC ... ... ... 100.10 99.90 0 99.96 -.1GabFood n FOANC ... ... ... 100.10 99.90 100.04 Gab RBI n GRBIC ... ... ... Gaiam A GAIA ... ... ...dd 22.75 10.35 114 20.05 +61.7Galapag n GLPG ... ... ... 121.09 72.90 94 98.72 +5.3GalectinTh GALT ... ... ... 9.49 1.28 466 6.56 +96.4GalmedPh GLMD ... ... 12 27.06 3.61 185 11.00 +20.2Gam&Lsr n GLPI 2.52 7.0 20 39.32 32.51 3265 35.91 -2.9GamngPtrs GPIC .12e ... ... 12.24 8.02 3 8.33 -25.9Garmin GRMN 2.12f 3.3 20 65.96 49.80 1264 63.30 +6.3GarrisnCap GARS 1.12 13.8 8 8.95 7.77 30 8.11 Gemphire n GEMP ... ... ... 21.59 4.75 203 7.77 -2.2Gencor s GENC ... ... 42 18.45 14.85 5 16.20 -2.1GenFin GFN ... ... ...dd 14.10 4.55 159 14.05 +106.6GenFin pfC GFNCP 8.90m 8.6 ... 104.67 93.03 0 103.17 +2.8GenFin 21 GFNSL 2.03 7.8 ... 26.50 24.08 2 26.00 +3.0GeneticT rs GENE ... ... ... 2.05 .70 38 1.06 -8.6GeniusBr n GNUS ... ... ... 4.37 2.01 14 2.38 -12.5GenMark GNMK ... ... ...dd 12.55 3.63 105 7.00 +67.9GenoceaB GNCA ... ... ...dd 6.78 .79 104 .83 -28.0Genomic GHDX ... ... ...cc 53.97 26.54 303 51.02 +49.2Genprex n GNPX ... ... ... 19.45 3.84 23 7.90 +68.1Gentex GNTX .44f 1.8 16 25.41 16.59 1211 23.89 +14.0Gentherm THRM ... ... 45 41.35 29.50 169 40.30 +26.9GeospcT hs GEOS ... ... ...dd 18.71 9.18 76 14.84 +14.4GerABcp s GABC .60 1.6 20 39.02 30.75 26 36.64 +3.7GeronCp GERN ... ... ...dd 6.68 1.74 3094 3.60 +100.0Gevo rs GEVO ... ... ... 24.74 3.23 1537 4.26 -63.9Gibraltar ROCK ... ... 19 40.70 25.61 93 38.80 +17.6GigaMda rs GIGM ... ... ...dd 4.37 2.36 48 2.87 -5.8GilatSatell GILT ... ... ...dd 9.30 5.31 6 9.13 +18.0GileadSci GILD 2.28 3.0 9 89.54 64.27 8374 76.75 +7.1GlacierBc GBCI 1.04f 2.6 22 41.47 31.38 449 40.12 +1.9GladstnCap GLAD .84 9.2 9 9.95 7.80 140 9.15 -.7Gladst24 pf GLADN 1.50 5.9 ... 26.14 24.60 1 25.50 -1.4GladstnCm GOOD 1.50 7.6 ...dd 23.29 16.78 109 19.81 -5.9GladCm pfA GOODP 1.94 7.3 ... 27.25 25.25 1 26.42 Gladstn pfB GOODO 1.88 7.2 ... 27.82 25.33 3 26.07 GladCm pfD GOODM 1.75 6.9 ... 26.25 24.56 4 25.53 -1.4GladstInv GAIN .80a 6.8 16 12.26 9.00 107 11.76 +5.4GladInv pfB GAINO 1.69 6.6 ... 25.90 25.12 3 25.55 +.9GladInv pfC GAINN 1.63 6.4 ... 26.98 25.08 1 25.39 -.3GldsInv pf D GAINM 1.56 6.2 ... 26.35 25.07 25.29 -1.2GladstLnd LAND .53 4.3 85 14.29 11.30 78 12.39 -7.7GladLnd pfA LANDP 1.59 6.2 ... 26.94 25.36 3 25.54 -1.3GlenBurnie GLBZ .40 3.3 27 13.42 10.34 11 12.00 +8.5GblBldT n GBT ... ... ...dd 68.05 24.03 2324 40.60 +3.2GblEagEnt ENT ... ... ...dd 3.84 .87 445 2.80 +22.3GlbIndem GBLI ... ... 26 49.91 32.22 10 39.48 -6.0GlbIndm 45 GBLIZ 1.94 7.5 ... 26.24 25.02 6 25.99 +.5GlbIndem 47 GBLIL 1.97 7.6 ... 26.24 25.26 3 25.77 -.4GlSlfStor n SELF .26 6.3 ... 5.15 3.92 7 4.14 -10.2GlWatRs n GWRS .28 2.9 ... 10.00 8.40 12 9.60 +2.8GbXSpdvRE SRET 1.24 8.0 ...q 15.88 13.72 65 15.50 -.3GblXSocM SOCL ... ... ...q 39.03 28.16 28 36.33 +10.3GbXNsChiT QQQC .07e .2 ...q 34.11 25.09 4 29.25 -5.3GbX Auto n DRIV ... ... ... 15.78 14.35 8 14.97 -2.0GblX SupDv EFAS ... ... ... 19.06 17.05 2 17.73 -2.1GblXYldco YLCO .51 4.3 ...q 12.89 11.36 2 11.95 -5.0GblX Rob n BOTZ ... ... ... 27.42 18.65 747 22.40 -5.5GlbXCon ef KRMA ... ... ... 20.83 17.33 4 20.38 +4.9GblXMilTh MILN ... ... ... 22.96 17.31 22 22.75 +18.1GbX Longv LNGR ... ... ... 21.55 18.23 2 21.35 +9.7GlX Intrn n SNSR ... ... ... 21.41 17.90 19 19.98 +.7GbX HlthW BFIT ... ... ... 19.30 15.68 3 18.92 +13.6GblXSupdiv ALTY 1.25 8.3 ...q 16.00 14.06 2 14.98 -2.1GlX Fintc n FINX ... ... ... 27.46 18.72 171 27.00 +23.0GlXCatholc CATH ... ... ... 35.58 29.71 17 34.57 +5.0GlobusM rs GLBS ... ... ... 2.26 .49 60 .52 -54.5 GluMobile GLUU ... ... ...dd 6.75 2.44 1307 6.20 +70.3GlycoMim GLYC ... ... ...dd 26.05 10.06 362 16.91 +.7Gogo GOGO ... ... ...dd 14.76 4.15 961 4.68 -58.5GolLNGLtd GLNG .20 .7 ... 35.54 19.32 1101 30.02 +.7GolLNGPt GMLP 2.31 14.5 ... 23.46 14.27 237 15.88 -30.4GolrLNG pf GMLPP 2.19 8.6 ... 26.70 24.22 13 25.49 -2.0GoldBull n DNJR ... ... ... 8.50 4.40 6 6.71 +41.5GoldenEnt GDEN ... ... 28 34.75 19.41 297 28.27 -13.4GoldenOc rs GOGL .40 4.6 ...dd 9.95 6.06 104 8.78 +7.7GolubCap GBDC 1.28a 6.9 13 19.87 17.35 90 18.56 +2.0sGoodTimes GTIM ... ... ...dd 4.05 2.25 76 4.15 +56.6GoodBlk n GBLK ... ... ... Goodyear GT .56 2.3 8 36.52 22.73 2438 23.84 -26.2GoosehIn n GSHD ... ... ... 28.71 10.78 109 24.95 +58.4GoPro GPRO ... ... ...dd 11.89 4.42 1530 6.75 -10.8sGordPoin n GRAQ ... ... ... 9.77 9.70 107 9.77 +.7GordPnt wt GPAQW ... ... ... GordPoi un GPAQU ... ... ... 10.35 9.97 116 10.34 +3.4GorsHl A n GSHT ... ... ... 10.40 9.85 156 10.13 +1.9GoresHl wt GSHTW ... ... ... 1.75 1.24 1.60 +1.9GoresHl un GSHTU ... ... ... 11.08 10.25 10.73 +3.6GovPrpIT GOV 1.72 10.4 27 19.60 11.87 1003 16.54 -10.8GovPrpIT46 GOVNI 1.47 5.8 ... 26.37 24.28 11 25.50 -1.3GrCanyEd LOPE ... ... 26 119.24 71.01 1276 117.22 +30.9Gravity rs GRVY ... ... 25 108.97 13.18 14 56.55 -40.2GrElCp hn GECC 1.00 10.8 ... 11.30 8.76 20 9.29 -5.6GrElm22 n GECCL 1.63 6.4 ... 25.90 24.75 2 25.65 +.8GrElm25 n GECCM 1.69 6.8 ... 25.05 24.10 3 24.95 +2.0GrElm hn GEC ... ... ... 4.40 3.20 13 3.35 -17.3GrLkDrge GLDD ... ... ...dd 5.70 3.60 73 5.50 +1.9GrtSoBc GSBC 1.12 1.9 16 60.20 47.50 16 58.90 +14.0GreenBncp GNBC .10p ... 17 24.40 19.10 267 22.15 +9.1GreenBrick GRBK ... ... 14 12.50 8.90 367 10.10 -10.6GreenPlns GPRE .48 2.8 86 21.90 15.60 801 17.25 +2.4GrnP LP n GPP 1.90f 11.1 9 21.00 15.65 35 17.10 -8.6Greensky n GSKY ... ... ... 27.02 19.50 537 21.80 -6.7GrCB NY s GCBC .39 1.1 26 38.00 22.16 2 34.45 +5.7Greenlight GLRE ... ... ...dd 23.15 13.55 396 14.15 -29.6Greenpro n GRNQ ... ... ... 22.70 7.15 1 10.29 -53.2GrdsmHld n GSUM ... ... ... 13.99 3.68 87 6.67 -27.1Griffin GRIF .40f .9 ... 46.50 29.70 3 43.40 +18.3GrifolsSA s GRFS .46e 2.2 ... 25.18 19.92 980 21.14 -7.8GrinrdSh n GRIN ... ... ... 20.50 9.55 3 13.70 -19.4Groupon GRPN ... ... ... 5.99 3.60 15275 4.79 -6.1GpAeroCN OMAB 1.71e 3.8 20 52.51 37.45 100 45.48 +9.6GrpoFin GGAL .36e 1.0 ... 73.45 31.20 516 36.54 -44.5GuarntyBc GBNK .66 2.2 22 35.20 24.70 159 30.55 +10.5GuarBcs n GNTY .56 1.7 21 37.36 28.00 9 32.74 +6.8GuarFBc GFED .48 2.0 21 24.99 19.86 5 24.30 +8.8GulfIsland GIFI .04 .4 ...dd 13.95 6.90 49 9.50 -29.2tGulfRes GURE ... ... 2 2.05 1.30 167 1.23 -16.3GulfportE GPOR ... ... 6 15.08 8.11 4661 12.71 -.4Gyrodyne n GYRO 2.50e ... ... 22.84 18.91 2 19.99 -.5H -:H&E Eqp HEES 1.10 2.8 12 44.24 19.34 172 39.09 -3.8HD Supply HDS ... ... 13 44.63 28.97 1493 44.01 +9.9HL Acq un HCCHU ... ... ... 10.09 10.05 2 10.07 HMN Fn HMNF ... ... 18 20.25 16.80 0 19.75 +3.4sHMS Hldgs HMSY ... ... 45 23.62 11.01 300 23.41 +38.1HTG Mol h HTGM ... ... ...dd 5.83 1.59 209 3.34 +64.5HV Bcp n HVBC .50e ... ... 18.50 13.75 0 14.76 -3.0HabitRest HABT ... ... 62 17.45 8.10 116 10.50 +9.9HackettGp HCKT .34f 2.1 20 19.24 13.24 53 16.56 +5.4Hailiang n HLG ... ... ... 88.92 8.55 27 80.74 +78.6HainCels lf HAIN ... ... ... 45.61 25.41 918 30.96 -27.0HalladorE HNRG .16 2.4 7 8.39 4.79 81 6.63 +8.9HallmkFn HALL ... ... ...dd 11.83 8.62 10 9.82 -5.8Halozyme HALO ... ... 38 21.48 11.41 513 17.20 -15.1HamiltnBc HBK ... ... ...dd 16.20 14.00 2 15.25 -1.0HamilLa n HLNE .85f 1.7 56 52.00 21.36 163 50.17 +41.8HancJaf n HJLI ... ... ... 5.64 3.05 38 3.49 -33.4HancWhit HWC .96 2.0 18 56.40 41.05 889 48.50 -2.0HancWht 45 HWCPL 1.49 5.8 ... 26.73 25.00 5 25.74 -1.3HanmiFin HAFC .96 3.3 16 33.10 25.45 123 29.00 -4.4Hanwha rs HQCL ... ... 15 9.50 5.40 17 5.88 -16.2HarbrOne n HONE ... ... 62 20.19 15.92 53 19.22 +.3Harmonic HLIT ... ... ...dd 5.35 2.80 140 4.35 +3.6HartGImp n HFGIC ... ... ... 100.11 99.99 100.10 HrvrdBio HBIO ... ... ...cc 6.15 2.35 66 5.25 +59.1HarvCapCr HCAP 1.14a 10.5 7 14.09 9.90 23 10.86 -.9HarvCr22 n HCAPZ 1.53 6.0 ... 27.50 24.89 0 25.29 -.6Hasbro HAS 2.52f 2.6 57 116.20 79.00 1047 96.59 +6.3HawHold HA .48 1.3 5 48.55 32.40 361 36.85 -7.5Hawkins HWKN .88 2.4 19 47.35 30.55 23 36.95 +5.0HawthornB HWBK .40f 1.8 17 22.23 17.38 3 21.75 +9.0HaymkAc n HYAC ... ... ... 9.85 9.50 9.80 +2.5HaymkA wt HYACW ... ... ... 1.00 .77 .77 -3.8HaymkA un HYACU ... ... ... 10.25 9.88 0 10.02 +1.2HaynesIntl HAYN .88 2.3 ...dd 45.14 28.97 29 38.58 +20.4HlthCSvc HCSG .77f 1.7 ... 56.20 35.04 856 44.10 -16.4HlthInsInn HIIQ ... ... 26 37.38 12.65 151 34.70 +39.1HealthEqty HQY ... ... 96 82.04 40.21 373 79.65 +70.7sHlthStrm HSTM 1.00e ... 79 30.84 21.15 202 30.12 +30.1HrtlndEx HTLD .08 .4 21 25.22 17.38 455 19.50 -16.5HeartFn HTLF .52a .9 19 58.05 42.10 225 56.90 +6.1HeatBio rs HTBX ... ... ... 7.89 1.09 949 2.23 -41.8HebronTc n HEBT ... ... ... 4.05 1.45 79 1.80 -31.6HeidrkStr HSII .52 1.5 ...dd 39.73 17.90 62 35.10 +43.0HelenTroy HELE ... ... 15 119.25 81.10 759 117.10 +21.5HeliMAn h HMNY ... ... ... 38.86 .18 18089 .19 -97.0Helius Med n HSDT ... ... ... 13.20 7.47 64 9.80 +25.5HemisMda HMTV ... ... ... 13.95 10.50 22 13.00 +12.6HennesAd s HNNA .40 2.3 9 20.00 14.29 4 17.62 +6.5HSchein s HSIC ... ... 30 93.14 62.56 1002 75.86 +8.6HrtgeCo HTBK .44 2.6 20 18.10 12.76 99 17.07 +11.4HrtgeFn HFWA .60 1.7 25 36.15 25.25 221 35.35 +14.8HeritCryst HCCI ... ... 29 25.20 15.50 22 20.10 -7.6HernTher h HRTX ... ... ...dd 42.90 12.70 966 38.25 +111.3HerzdCrb CUBA .12e ... ...q 7.54 6.55 9 6.69 -6.4HeskaCorp HSKA ... ... 64 115.00 56.59 27 104.90 +30.8Hexindai n HX ... ... ... 17.00 8.06 28 9.79 -11.4Hibbett HIBB ... ... 13 29.50 9.40 479 23.25 +14.0HighSenLn SNLN .79 4.3 ...q 18.41 18.04 64 18.17 -.1HighpwrInt HPJ ... ... 4 5.90 2.75 8 3.20 -13.5HghwyH HIHO .32e 6.4 ... 6.55 3.30 16 4.97 +18.2HimaxTch HIMX .10e 1.3 52 13.95 5.97 707 7.50 -28.0HingmSv HIFS 1.40f .6 19 242.00 174.47 1 216.14 +4.4Histogenics HSGX ... ... ...dd 3.35 1.60 22 2.49 +21.5Holl ysys HOLI .12e .5 10 28.35 16.47 197 21.84 -1.9Hologic HOLX ... ... ...dd 45.58 35.10 1124 41.36 -3.3HomeBLA HBCP .68f 1.4 21 48.47 34.12 16 47.17 +9.1HomeBcs s HOMB .44 1.9 24 25.90 20.82 693 23.39 +.6HmFdB LA HFBL .56f 1.8 19 32.90 25.54 31.00 +10.2HomeStreet HMST ... ... 23 32.60 24.00 120 28.20 -2.6HometBk n HMTA .04p ... ... 15.79 10.60 14.25 +27.5HomeTrBc HTBI ... ... 28 29.60 21.40 31 28.65 +11.3HomolMd n FIXX ... ... ...dd 24.40 16.12 129 22.49 +20.5HookerFu HOFT .56 1.1 19 52.75 35.90 37 48.90 +15.2HopeBcp HOPE .52 2.8 16 19.86 15.10 366 18.38 +.7HopFedBc HFBC .28f 1.7 21 16.69 13.51 5 16.05 +13.8HorizBcp s HBNC .40 1.9 18 22.13 16.67 66 20.67 +11.5HorizPhm HZNP ... ... ...dd 18.23 11.17 1198 16.91 +15.8HorizTFn HRZN 1.20 11.4 10q 11.88 9.66 69 10.51 -6.3Hor OEXcc QYLD 2.26e 9.2 ...q 25.50 22.67 91 24.67 +.6HorzDAX DAX .60m 2.0 ... 34.00 28.07 6 29.58 -6.4Hortonwks HDP ... ... ...dd 22.00 12.09 538 19.14 -4.8HospPT HPT 2.12f 7.3 11 31.27 23.83 860 28.98 -2.9HostessBr n TWNK ... ... 25 16.49 11.00 1000 13.72 -7.4Hostess wt TWNKW ... ... ... 3.00 1.23 2.23 -4.3HoughMH HMHC ... ... ...dd 12.30 6.20 482 8.45 -9.1HoustWC HWCC .12m 1.4 ... 9.32 4.70 24 8.50 +18.1HovnEn pf A HOVNP ... ... ... 8.47 5.50 1 6.53 -12.9HowardBcp HBMD ... ... 29 24.20 16.70 78 18.00 -18.2HuazhuGr HTHT ... ... 34 49.60 19.35 1292 41.32 +14.4HubGroup HUBG ... ... 29 54.46 33.18 159 51.95 +8.5HudsonGbl HSON .20 12.1 ...dd 2.44 1.26 4 1.65 -26.7HudsonTc HDSN ... ... 40 10.40 1.93 706 2.37 -61.0HuntJB JBHT .96 .8 20 131.74 88.83 702 124.21 +8.0HuntMar un HUNTU ... ... ... 10.90 9.85 10.10 +2.3HunterMar HUNT ... ... ... 9.88 9.68 9.88 +1.2HuntMar wt HUNTW ... ... ... .97 .25 .37 +22.9HuntBncsh HBAN .44 2.9 16 16.60 12.14 7900 14.98 +2.9HuntBcs pf HBANO 1.56 5.8 ... 28.68 25.75 22 26.97 -4.2HuntB pfC HBANN 1.47 5.7 ... 26.85 24.76 2 25.93 -.4Str 7handl n HNDL ... ... ... 25.98 23.65 1 24.19 -3.5Hurco HURC .44 1.0 18 50.50 32.75 13 45.45 +8.0sHuronCon HURN ... ... ...dd 43.35 29.53 172 43.90 +8.5HutChMd n HCM ... ... ... 42.25 21.44 193 30.10 -23.6HuttigBld HBP ... ... ...dd 7.75 4.43 42 4.81 -27.7Hydrognc HYGS ... ... ...dd 12.00 6.75 9 7.25 -34.7tHyreCar n HYRE ... ... ... 6.50 4.25 498 4.81 -5.7I -: I-AMCap n IAM ... ... ... 11.94 9.75 0 10.09 +2.2I-AMCap wt IAMXW ... ... ... .35 .21 .26 -21.2I-AMCap rt IAMXR ... ... ... .51 .21 .35 +16.0i3 Vert n IIIV ... ... ... 19.50 13.79 49 16.10 -12.3IAC Inter IAC 1.36 .9 57 166.64 98.91 742 152.55 +24.8IBEX Hl n IBEX ... ... ... ICAD ICAD ... ... ...dd 4.89 2.91 51 2.98 -13.4ICC Hld n ICCH ... ... 76 18.00 14.54 4 16.00 -1.7ICF Intl ICFI .56 .8 23 76.13 41.10 59 73.70 +40.4ICU Med ICUI ... ... ...cc 313.20 164.00 112 296.25 +37.2IClickInt n ICLK ... ... ...dd 11.40 5.03 179 6.31 -30.3ID Syst IDSY ... ... ...dd 8.05 5.37 6 6.08 -12.4sIdexxLab s IDXX ... ... 70 229.98 146.09 666 234.10 +49.7IES Hldgs IESC ... ... 25 19.35 14.05 14 17.20 -.3sIF Bancp IROQ .20f .8 28 24.77 19.10 2 24.43 +24.3IFresh n IFMK ... ... ...dd 18.00 4.56 6 5.06 -61.0IHS Mark INFO ... ... 30 53.05 42.40 2563 52.45 +16.2II-VI IIVI ... ... 28 53.08 34.05 441 43.20 -8.0ILG Inc ILG .70 2.1 39 35.00 24.38 1240 34.07 +19.6IMV Inc n IMV ... ... ... 7.21 4.80 5 4.92 -28.6INTLFCStn INTL ... ... 17 53.57 33.11 46 53.09 +24.8IPG Photon IPGP ... ... 37 264.11 147.02 282 233.76 +9.2iPass IPAS ... ... ...dd 1.34 .25 124 .34 -35.2iPicEnt n IPIC ... ... ... 17.00 6.75 4 8.26 -45.4IQ US Lg n CLRG .08e ... ... 27.80 24.16 36 25.45 +.6IQIYI n IQ ... ... ... 46.23 15.30 27692 31.17 +100.5IRSA Prop IRCP 1.86e 6.0 ... 64.68 27.29 11 31.00 -45.1sIRhythm n IRTC ... ... ...dd 88.51 40.12 428 85.52 +52.6iRobot IRBT ... ... 36 109.78 55.77 1055 80.96 +5.6iShEMAsia EEMA 1.23e 1.8 ...q 81.27 64.38 42 69.47 -5.8iShTurkey TUR 1.10e 3.8 ...q 47.13 28.61 1134 29.18 -32.9iShIntTBd s IGOV ... ... ...q 201.98 48.33 125 49.32 -1.2iShNewZea ENZL 2.01e 4.1 ...q 51.06 44.71 40 48.93 +3.1iSh1-3yITB ISHG .20e .2 ...q 87.67 81.21 2 82.78 -1.7iShSelDiv DVY 3.03e 3.0 ...q 102.32 90.47 249 99.51 +1.0iShGTimb WOOD .94e 1.2 ...q 83.88 60.22 34 79.24 +11.4iShEurFn EUFN .74e 3.6 ...q 25.85 19.86 989 20.65 -11.4iShAsiaexJ AAXJ 1.30e 1.8 ...q 83.52 66.99 627 72.11 -5.5iShEMInfr EMIF .93e 3.3 ...q 35.28 27.44 2 28.50 -13.4iShGClnEn ICLN .33e 3.7 ...q 10.08 8.50 56 8.97 -3.8iShACWX ACWX 1.00e 2.1 ...q 53.74 45.33 159 48.11 -3.7iSh ACWI ACWI 1.43e 2.0 ...q 77.54 65.22 1961 72.73 +.9iSEafeSC SCZ 1.51e 2.4 ...q 69.19 57.25 1061 63.24 -2.0iShEMBd EMB 5.27e 4.8 ...q 117.46 105.17 3235 108.75 -6.3iShGnmaBd GNMA .75e 1.5 ...q 50.11 47.84 23 48.44 -2.1iSh7-10yTB IEF 1.96 1.9 ...q 108.81 100.33 4431 102.27 -3.1iSh1-3yTB SHY .52 .6 ...q 84.72 83.09 2162 83.21 -.8iShEurRE IFEU 1.46e 3.6 ...q 42.63 36.57 1 40.42 -1.8iShIntlRE IFGL 1.48e 5.0 ...q 31.77 27.88 18 29.52 -1.6iShEuroSC IEUS 1.08e 1.9 ...q 62.36 51.51 30 57.34 -.9iShs SOX SOXX 1.55e .8 ...q 198.84 142.51 468 186.14 +9.6iShIndia50 INDY .15e .4 ...q 39.29 33.37 41 35.85 -3.4iShNsdBio s IBB ... ... ...q 119.30 100.22 4210 116.61 +9.2iShMBS MBB 3.04e 2.4 ...q 107.76 102.93 1191 103.87 -2.6iShCorUSCr CRED 4.20 3.9 ...q 112.93 106.38 72 107.44 -4.1iShIntCrBd CIU 3.09 2.9 ...q 110.70 105.71 4805 106.22 -2.7iSh1-3CrBd CSJ 1.52 1.5 ...q 105.61 103.47 1234 103.61 -.9iSh3-7yTrB IEI 1.78 1.5 ...q 124.98 118.68 426 119.69 -2.0iSCorUSVal s IUSV 1.16e 2.1 ...q 58.64 50.22 270 55.03 -.7iSCorUSGr s IUSG .72e 1.2 ...q 59.23 47.78 373 58.98 +9.7iShShtTrB SHV .03e ... ...q 110.44 110.18 981 110.32 +.1iShUSPfd PFF 2.13a 5.6 ...q 39.28 36.52 4087 37.99 -.2 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Wednesday, July 11, 2018

PAGE 66

iShCrShUS s ISTB ... ... ... 50.47 48.89 140 49.02 -1.6siShSCGrth IJT 1.54e .8 ...q 196.63 149.00 205 195.54 +14.9Itus Cp hrs ITUS ... ... ...dd 6.43 .60 81 3.34 +41.5Iberiabnk IBKC 1.52 2.0 28 87.55 68.55 241 77.55 +.1Iberia pfB IBKCP 1.66 6.0 ... 30.16 25.82 3 27.46 -3.2Iberiab pfC IBKCO 1.65 6.0 ... 28.92 26.21 27.49 -2.2sIcahn Ent IEP 7.00f 9.4 31 74.42 49.13 87 74.33 +40.2IchorHld n ICHR ... ... 10 35.51 17.76 950 22.14 -10.0Icon PLC ICLR ... ... 35 138.17 97.10 235 137.52 +22.6IconixBrnd ICON ... ... 1 6.98 .55 1868 .71 -44.7IdealPower IPWR ... ... ...dd 3.29 1.00 151 1.01 -28.9Identive lf INVE ... ... ...dd 5.91 2.55 20 4.34 +29.9IderaPhm IDRA ... ... ...dd 2.87 1.12 1128 1.37 -35.1iKangHlth KANG ... ... 18 20.62 11.70 297 20.50 +29.7Ikonics IKNX ... ... ... 13.03 7.25 1 10.74 +42.8sIllumina ILMN ... ... 76 293.15 167.98 1108 291.44 +33.4ImageSens ISNS ... ... ...dd 5.20 2.50 5 4.20 +42.4Immersn h IMMR ... ... 9 17.71 5.76 589 16.08 +127.8ImmuCell ICCC ... ... 83 9.25 5.26 37 7.46 -15.1ImmuneDs IMDZ ... ... ...dd 13.05 2.80 101 4.80 +23.1ImmuneP rs IMNP ... ... ... 2.99 .17 770 .21 -64.0ImunoGn IMGN ... ... ...dd 13.41 4.80 2641 11.04 +72.2Imunmd IMMU ... ... ...dd 26.48 7.17 2403 24.81 +53.5Immuron n IMRN ... ... ... 16.70 4.47 3 10.30 +94.7Immurn wt IMRNW ... ... ... 1.47 .64 1.40 +53.8Immutep IMMP ... ... ... 3.06 1.25 66 2.71 +72.7ImpaxLabs IPXL ... ... ...dd 25.70 14.65 18.30 +9.9Imperva IMPV ... ... ...dd 53.95 37.17 295 51.70 +30.2Impinj n PI ... ... ... 55.90 9.95 351 23.56 +4.6ImprimisP IMMY ... ... ...dd 3.28 1.35 34 2.29 +34.7Incyte INCY ... ... ...dd 140.11 60.23 1378 70.18 -25.9IndBkMA INDB 1.52 1.9 23 84.83 65.25 56 80.00 +14.5IndBkMI IBCP .60 2.3 20 27.10 18.50 56 26.00 +16.3IndepBkTX IBTX .56f .8 21 79.00 51.71 147 68.50 +1.3IndusAcq n INDU ... ... ... 11.74 9.65 9.97 +2.3IndusAq wt INDUW ... ... ... .55 .36 .54 +28.3IndusAc un INDUU ... ... ... 10.60 9.95 10.55 +5.0IndSvAm lf IDSA ... ... ... 2.70 1.34 1 1.92 +17.1IndLogis n ILPT .27p ... 73 24.00 17.21 90 22.71 -2.7Innera INFN ... ... ...dd 12.39 6.10 723 10.17 +60.7InnityPh INFI ... ... ...dd 3.75 .93 190 2.00 -1.5InaRx n IFRX ... ... 69 42.83 14.47 16 31.65 +51.1InfoSvcs III .20f 4.8 5 4.63 3.52 38 4.20 +.7InfrEnAlt IEA ... ... ... 10.42 8.25 63 10.02 +1.0InfrEnAl wt IEAW ... ... ... .99 .43 .93 +18.2InglesMk h IMKTA .66 2.1 13 36.95 20.75 93 31.25 -9.7InnerWkgs INWK ... ... 25 12.03 8.19 115 8.74 -12.9Innodata INOD ... ... ...dd 1.75 .88 3 1.08 -20.6Innophos IPHS 1.92 3.9 44 51.34 38.66 64 48.93 +4.7sInnospec IOSP .88f 1.1 30 81.75 54.10 83 81.40 +15.3InnovBio rs INNT ... ... ... 50.50 3.43 138 23.54 +285.9MnstD wt h MSDIW ... ... ... .29 .01 .05 +2.0InnovSolu ISSC ... ... 10 4.28 2.60 21 2.91 -1.0Innoviva INVA 1.00 6.9 14 17.99 11.47 689 14.54 +2.5sInogen INGN ... ... ...cc 202.21 89.01 146 201.15 +68.9Inovalon n INOV .12p ... ... 17.80 8.90 411 9.95 -33.7InovioPhm INO ... ... ...dd 8.10 3.64 534 4.44 +7.5Inpixon rs INPX ... ... ... 29.28 .12 844 .15 -97.6InseegoCp INSG ... ... ...dd 2.33 1.01 118 1.92 +19.3InsightEnt NSIT ... ... 17 51.28 32.11 113 49.64 +29.6Insignia s ISIG .70e ... ...dd 2.40 .98 14 1.68 +41.2Insmed INSM ... ... ...dd 33.94 11.49 626 24.93 -20.0InspEnt INSE ... ... ... 14.00 4.40 13 6.05 -38.3Insteel IIIN .12a .4 25 35.60 23.20 62 33.14 +17.0Insulet PODD ... ... ...dd 102.89 48.82 652 88.96 +28.9InsysTher s INSY ... ... ...dd 14.00 4.10 560 7.61 -20.9IntecPhm n NTEC ... ... ...dd 9.80 4.00 36 4.55 -11.7IntegLfSc s IART ... ... 72 67.50 41.51 455 63.41 +32.5IntgDv IDTI ... ... 36 35.40 23.07 710 34.48 +16.0IntegMed n IMTE ... ... ... 44.00 1.85 2 14.94 +165.4Intel INTC 1.20 2.3 20 57.60 33.23 17324 52.16 +13.0Intellia n NTLA ... ... ...dd 35.99 14.45 668 30.51 +58.7Intelliph IPCI ... ... 4 2.92 .32 73 .48 -40.0IntParfum IPAR .84 1.5 39 55.50 35.55 49 54.80 +26.1InteractB IBKR .40 .6 35 80.32 36.23 883 62.58 +5.7InterceptP ICPT ... ... ...dd 135.59 51.05 671 96.05 +64.4InterDig IDCC 1.40 1.6 12 85.85 67.55 221 85.15 +11.8Interface TILE .26 1.1 25 26.25 18.30 222 24.05 -4.4sIntergroup INTG ... ... ...dd 30.40 21.30 2 31.00 +30.1IntlnkEl n LINK ... ... ...cc 9.50 2.50 36 3.48 -33.3Intermolec IMI ... ... ...dd 1.98 .86 48 1.90 +38.7Internap rs INAP ... ... ... 22.36 8.88 179 11.74 -25.3IntlBcsh IBOC .66 1.5 18 45.00 33.85 140 44.25 +11.5IntlSpdw ISCA .47f 1.0 9 49.95 32.90 122 45.60 +14.4IntrntGold IGLD ... ... ... 10.91 2.40 5 2.99 -64.6IntrntInitJ IIJI .12e 1.2 ... 12.50 8.12 17 9.80 +7.6IntrpDia rs IDXG ... ... 1 1.80 .72 126 .91 -10.8IntersENT XENT ... ... ...dd 42.95 26.90 243 35.50 +9.6Intersectns INTX ... ... ...dd 4.74 1.46 133 1.62 -28.3Intevac IVAC ... ... 98 12.20 4.51 115 4.90 -28.5IntraCellu ITCI ... ... ...dd 25.82 10.25 277 20.17 +39.3IntriCon IIN ... ... ...cc 46.20 6.90 67 43.45 +119.4Intuit INTU 1.56 .7 46 216.63 131.00 932 208.46 +32.1sIntSurg s ISRG ... ... 76 501.65 307.00 898 502.11 +37.6InBLDR As ADRA .72e 2.1 ...q 37.70 30.99 0 33.87 -2.0InBLDR Dv ADRD .72e 3.1 ...q 25.31 21.69 8 22.98 -2.3InBLDR Em ADRE .60e 1.4 ...q 48.92 38.29 6 41.99 -2.6InBLDR Eu ADRU .78e 3.5 ...q 24.65 21.45 1 22.41 -2.1In SCMatII PSCM .41e .7 ...q 55.75 43.76 0 54.89 +4.9InSC UtilII PSCU 1.21e 2.2 ...q 57.53 47.05 3 55.67 +5.4InOpYCmd PDBC ... ... ...q 19.43 15.52 909 18.33 +5.0InvMltStr LALT ... ... ...q 23.50 19.26 21.82 +2.7InvGDrChi PGJ .20e .4 ...q 50.87 37.71 31 46.45 +3.6InvDivAch PFM .50e 1.9 ...q 27.77 23.91 9 26.25 -.8InvHiYlDv PEY .54 3.0 ...q 18.61 16.52 67 17.98 +1.0InvIntlDiv PID .65e 4.1 ...q 17.38 15.17 74 16.01 -3.2InvNsdMo DWAQ .06e .1 ...q 117.50 90.32 1 113.61 +10.7InvUtils PUI .63e 2.3 ...q 29.97 23.64 5 27.87 +.2InvWtrRs PHO .18e .6 ...q 31.82 26.47 26 30.95 +2.2InvBuybk PKW .52e .9 ...q 63.49 52.75 86 58.36 -1.1InvNasIntn PNQI ... ... ...q 147.75 103.52 26 143.52 +24.0sInvSmMid PRFZ 1.30e .9 ...q 143.86 113.90 29 143.35 +10.4InvBasMat PYZ .61e .9 ...q 75.26 60.34 3 69.82 -1.2Inv CnsCyc PEZ .30e .5 ...q 57.39 44.04 5 55.81 +11.0InvTechM PTF .26e .4 ...q 64.75 45.90 3 62.35 +18.3InvDWA M PDP .11e .2 ...q 57.68 46.92 48 56.62 +9.7InvInds PRN .19e .3 ...q 64.86 53.77 2 61.07 +.2InvHlthcr PTH ... ... ...q 94.93 59.64 14 91.00 +26.3Inv Fincl PFI .14e .4 ...q 37.29 30.63 8 35.13 +.1InvEngy PXI .69e 1.6 ...q 46.64 30.10 51 44.33 +12.3InvCnsStp PSL .67e .9 ...q 72.79 58.73 49 72.01 +10.6In1-30TrII PLW .66 2.1 ... 33.52 30.78 6 31.73 -3.2sInSC InfoII PSCT .08e .1 ...q 86.77 71.36 26 86.64 +13.3sInSC Ind II PSCI .40e .6 ...q 70.25 52.88 8 69.72 +8.1sInSC HCrII PSCH ... ... ...q 134.73 83.33 175 133.74 +35.7sInSC FinII PSCF .97e 1.5 ...q 58.99 48.65 13 58.57 +7.5InSC EgyII PSCE .14e .8 ...q 18.77 11.37 41 17.78 +15.4InSC CnS II PSCC 1.34e 1.6 ...q 83.51 64.11 6 81.94 +9.6InSC CnDsII PSCD .35e .5 ...q 68.12 50.36 7 67.11 +9.7PS Rs1KLB USLB ... ... ...q 32.32 28.67 31.45 +.8InLadR0-5 II LDRI .46 1.9 ...q 25.11 24.34 1 24.51 -1.5InKBWRg II KBWR .79e 1.3 ...q 61.23 47.64 13 58.85 +5.1InP&CInsII KBWP .69e 1.1 ...q 63.06 52.71 3 61.01 +2.7InKbwReit KBWY 2.58 7.1 ...q 38.43 29.75 264 36.41 +2.8InKbwHiD II KBWD 2.10 8.9 ...q 24.60 21.09 32 23.56 -.2In KBWBkII KBWB .58e 1.1 ...q 60.38 46.12 301 54.86 -.3InIntByb II IPKW .29e .8 ...q 40.14 31.83 33 36.47 -3.0InGlbWtII PIO .34e 1.3 ...q 27.16 23.45 4 25.34 -2.7InGlGoldII PSAU .10e .5 ...q 21.85 17.58 5 18.63 -5.2InGlbAgrII PAGG .74e 2.7 ...q 28.90 24.88 0 27.09 -1.0In IntlLB II IDLB ... ... ...q 32.01 27.61 1 29.48 -2.2InDWATcR II DWTR ... ... ...q 30.81 24.35 2 30.31 +7.3InTactII DWIN 1.18 4.6 ... 28.03 24.71 54 25.81 -4.0In SmCMoII DWAS .07e .1 ...q 57.35 41.94 45 56.23 +15.4InDWA MoII DWLV ... ... ... 33.50 32.05 19 33.22 -.8InEmMomII PIE .12e .6 ...q 22.22 17.11 91 19.99 -2.7InDevMoII PIZ .26e .9 ...q 29.70 25.38 66 27.96 +1.2Investar ISTR .16f .6 27 29.90 20.25 7 28.50 +18.4InvestBncp ISBC .36 2.8 19 14.69 12.48 1265 12.95 -6.7InvTitl ITIC 1.60a .9 15 221.88 162.67 7 183.58 -7.4Invuity n IVTY ... ... ...dd 9.55 2.35 93 4.05 -34.7IonisPhm IONS ... ... ...cc 65.51 39.07 707 44.95 -10.6IovanceTh IOVA ... ... ...dd 19.90 4.45 633 13.05 +63.1iPLgExR1K ROLA ... ... ...q 147.93 iPTr5yBear DFVS ... ... ...q 37.18 27.28 3 35.97 +13.5iPUST5yBull DFVL ... ... ... 68.83 61.02 62.64 -4.3siRadimed IRMD ... ... ...cc 21.55 8.25 106 22.80 +50.5Iridex IRIX ... ... ...dd 10.98 4.28 5 6.25 -18.0IridiumCm IRDM ... ... 20 17.95 9.68 460 17.40 +47.5Iridium pfB IRDMB 16.88 3.1 ... 593.19 348.00 543.27 +35.1IronwdPh IRWD ... ... ...dd 20.71 12.89 701 19.86 +32.5iShRUT P n AMCA .26e ... ... 28.53 24.40 2 27.50 +.5iSh USD n SUSC ... ... ... 25.90 24.01 5 24.21 -4.9iSh 1-5Yr n SUSB ... ... ... 25.26 24.46 3 24.51 -1.8iShExpoTc XT .14p ... ...q 38.52 31.53 160 37.45 +5.7iSh USA Op ESGU .92e 1.5 ... 62.57 53.10 3 61.21 +4.9iShHYlexOG HYXE ... ... ... 52.50 49.68 49.81 -2.4iShFallAn n FALN 1.48a 5.6 ... 30.06 26.00 8 26.27 -3.2iSh ESG Opt ESGD ... ... ... 72.49 62.29 15 66.33 -2.2iSh GlImp n MPCT 1.18e 2.1 ... 62.84 54.01 0 57.48 -2.9iShCTotBd s IUSB ... ... ...q 51.49 48.94 65 49.39 -2.9iShCHGer HEWG .68e 1.7 ...q 30.35 26.39 38 27.84 -3.0iSh UAE UAE .63e 4.1 ...q 18.08 14.87 2 15.42 -8.2iSh Qatar QAT .66e 3.9 ...q 18.00 13.01 11 16.76 +3.5iShCmdSel COMT 1.89e 4.8 ...q 40.62 32.13 37 39.15 +7.7iShGblGld rs RING ... ... ...q 20.84 16.88 53 17.83 -5.2Isramco ISRL ... ... ...dd 135.05 92.00 0 117.05 +11.8Iteris ITI ... ... ...dd 8.17 4.09 67 5.29 -24.1tIterumTh n ITRM ... ... ... 13.00 8.50 54 8.45 -34.2Itron ITRI ... ... ...dd 79.95 56.70 215 61.15 -10.3IturanLoc ITRN .96 3.2 16 38.00 28.50 66 30.40 -11.1IvyNxFoc ef IVFGC ... ... ... 100.02 99.99 100.02 IvNxFcVl ef IVFVC ... ... ... 100.02 99.99 100.02 IvNxShEn IVENC ... ... ... 100.06 99.98 100.02 Izea n IZEA ... ... ... 7.85 .80 331 .91 -79.9J -:J&J Snack JJSF 1.80 1.2 24 159.05 124.10 74 156.27 +2.9j2Global JCOM 1.66f 1.9 31 91.58 70.27 318 88.94 +18.5JA Solar JASO ... ... 11 8.48 6.01 2095 7.42 -.5JD.com JD ... ... 20 50.68 34.76 10066 38.59 -6.8tJMU Ltd JMU ... ... ... 2.37 .33 102 .33 -67.8sJackHenry JKHY 1.48 1.1 30 134.72 98.16 232 134.25 +14.8JackInBox JACK 1.60 1.9 25 108.55 79.23 555 86.17 -12.2JkksPac JAKK ... ... ...dd 3.95 1.95 179 2.90 +23.4sJamba JMBA ... ... ... 11.31 7.01 33 11.26 +39.7JRiverGrp JRVR 1.20a 3.0 27 44.34 32.17 69 40.00 JanusSmC JSML ... ... ... 43.05 32.73 3 41.89 +14.0JanSmMid JSMD ... ... ... 44.70 33.36 2 43.84 +12.9JanLTCar n OLD ... ... ... 26.74 21.60 1 25.83 +7.9JanObes n SLIM ... ... ... 39.15 26.17 14 38.12 +23.0JanOrgan n ORG ... ... ... 36.00 29.13 1 33.07 -4.2Jason Inds JASN ... ... ...dd 3.88 .77 64 2.20 -7.2Jason wt JASNW ... ... ... .09 .01 .02 -17.4JazzPhrm JAZZ ... ... 25 184.00 128.58 391 180.57 +34.1JensynAc n JSYN ... ... ... 11.10 10.06 10.60 +2.9JensynAc rt JSYNR ... ... ... .45 .15 .38 +66.7JensynAc wt JSYNW ... ... ... .55 .11 1 .18 -52.0JensynAc un JSYNU ... ... ... 11.21 9.01 9.02 -16.9JerashHl n JRSH ... ... ... 11.00 5.83 72 7.19 -16.3JetBlue JBLU ... ... 11 24.13 18.05 2962 19.50 -12.7JetPay h JTPY ... ... ...dd 4.90 1.45 3 1.85 -27.2JewettCm s JCTCF ... ... 22 8.96 5.83 2 7.75 +3.3JohnsnOut JOUT .48 .6 22 90.16 44.48 24 86.40 +39.2JointCorp JYNT ... ... ...dd 8.88 3.46 35 8.25 +66.3JounceTh n JNCE ... ... ... 29.25 6.84 265 8.13 -36.2JunprPhm JNP ... ... 19 13.25 4.30 235 11.43 +135.6K -:K2M Grp KTWO ... ... ...dd 25.99 16.44 286 22.35 +24.2KBL Merg n KBLM ... ... ... 10.00 9.65 1 9.94 +2.4KBL Mrg wt KBLMW ... ... ... .28 .15 .23 +16.8KBL Mrg rt KBLMR ... ... ... .56 .25 .50 +72.4KBL Mg un KBLMU ... ... ... 10.60 9.10 10.45 +2.9KBS Fash rs KBSF ... ... ... 15.00 1.41 39 4.91 +18.6KCAP Fin KCAP .40 12.5 ... 4.00 2.91 81 3.20 -6.2KCAP 22 n KCAPL 1.53 6.1 ... 25.73 24.65 2 25.20 +.4KEYW Hld KEYW ... ... ...dd 9.84 4.94 410 9.36 +59.5 KLA Tnc KLAC 3.00f 2.8 14 123.96 87.93 1086 106.06 +.9KLX KLXI ... ... 27 82.50 45.73 388 72.37 +6.0KVHInd KVHI ... ... ...dd 14.15 9.05 19 13.40 +29.5KaiserAlu KALU 2.20 2.0 35 116.86 89.91 132 108.06 +1.1Kala Ph n KALA ... ... ... 26.75 11.81 155 13.04 -29.5Kalvista rs KALV ... ... ...dd 15.80 5.48 41 9.02 -7.5Kamada KMDA ... ... ... 6.05 3.75 11 5.35 +12.6KandiTech KNDI ... ... ... 9.90 3.50 258 4.30 -36.8Karyophm KPTI ... ... ...dd 20.39 8.00 236 18.63 +94.1KayAnAc n KAAC ... ... ... 10.08 9.64 9.91 +2.1KayAnAc wt KAACW ... ... ... 1.04 .59 1.00 +17.6KayneAn un KAACU ... ... ... 11.18 9.85 10.40 +4.4KaziaTh rs KZIA ... ... ... 6.68 1.63 30 3.35 +5.3KearnyF s KRNY .16f 1.2 53 15.60 12.75 214 13.90 -3.8KellySA KELYA .30 1.3 12 32.31 21.01 213 23.10 -15.3KellySB KELYB .30 1.3 12 34.30 20.95 23.00 -19.3KemPhm n KMPH ... ... ...dd 8.40 2.45 508 5.55 +37.0KY FstFd KFFB .40 4.9 34 10.00 7.90 6 8.15 -8.9KeryxBio KERX ... ... ...dd 8.38 3.30 962 4.04 -13.1KewnSc KEQU .68 2.1 18 38.80 24.00 5 32.80 +13.2KeyTrn KTCC ... ... 15 8.60 6.69 5 7.69 +12.8Kforce KFRC .48 1.4 27 36.75 16.75 112 35.50 +40.6KimballEl KE ... ... 20 22.45 15.75 25 20.00 +9.6KimballInt KBAL .28 1.7 17 20.97 15.40 82 16.79 -10.1KindredBio KIN ... ... ...dd 12.15 6.55 153 11.70 +23.8KingldJw KGJI ... ... 2 2.50 1.20 32 1.24 -38.6Kingstone KINS .40 2.3 27 21.70 13.21 11 17.25 -8.2KingtoneW KONE ... ... ... 9.90 2.63 15 6.66 +55.6KiniksaPh n KNSA ... ... ... 24.64 16.54 34 16.98 -12.8KinsaleCp n KNSL .28 .5 ... 57.22 34.70 50 54.96 +22.1Kirklands KIRK ... ... 35 13.48 8.17 92 12.04 +.6KitovPh n KTOV ... ... ... 3.81 1.27 174 2.36 +3.5KitovPh wt KTOVW ... ... ... 1.10 .42 .67 +11.7KonaGrill KONA ... ... ...dd 5.00 1.50 11 2.50 +42.9KopinCp KOPN ... ... ...dd 4.60 2.80 394 3.01 -5.9KornitDig n KRNT ... ... ... 21.80 11.70 86 17.95 +11.1Koss h KOSS ... ... ...dd 3.58 1.40 79 2.69 -12.9KraftHnz n KHC 2.50 3.9 18 90.38 54.11 3102 64.00 -17.7KratosDef KTOS ... ... ...dd 13.93 8.90 1186 12.23 +15.5sKrystlBio n KRYS ... ... ... 16.00 8.03 46 15.81 +50.3Kulicke KLIC .12p ... 55 28.71 18.22 810 25.92 +6.5KuraOnc n KURA ... ... ...dd 24.03 5.90 399 19.85 +29.7L -:LCNB Corp LCNB .64 3.3 15 22.84 18.05 8 19.55 -4.4LF CapA n LFAC ... ... ... 9.70 9.59 9.61 -.2LF CapA un LFACU ... ... ... 10.15 9.98 27 10.15 +1.5LGI Homes LGIH ... ... 11 81.88 40.73 196 58.77 -21.7LHC Grp LHCG ... ... 42 89.17 56.76 174 86.91 +41.9LKQ Corp LKQ ... ... 19 43.86 29.60 2699 33.19 -18.4LM FdgA n LMFA ... ... ... 6.65 .35 168 .45 -71.6LM FdgA wt LMFAW ... ... ... .30 .03 .05 +28.2LPL Fincl LPLA 1.00 1.5 24 73.28 42.23 804 67.38 +17.9LRAD h LRAD .04 1.5 ...dd 2.67 1.46 157 2.66 +6.8LSI Ind lf LYTS .20 3.6 25 9.18 4.91 79 5.58 -18.9LaJollaPh LJPC ... ... ...dd 41.36 22.68 163 29.71 -7.7LakeShBc h LSBK .40 2.3 42 18.00 15.70 1 17.20 +.3LakeldB LBAI .46f 2.2 19 21.90 15.06 75 20.50 +6.5Lakelnd s LKFN 1.04f 2.1 20 52.43 41.30 48 49.16 +1.4LakeInd LAKE ... ... 10 17.18 12.20 21 13.50 -7.2LamResrch LRCX 4.40f 2.5 17 234.88 147.86 1969 176.40 -4.2LamarAdv LAMR 3.64 5.2 24 79.17 61.36 591 69.77 -6.0LancastrC LANC 2.40 1.7 34 143.88 113.34 98 143.62 +11.2Landcad n LCA ... ... ... 11.00 9.89 5 10.14 +2.0Landcad wt LCAHW ... ... ... .80 .59 .69 -1.3Landcad un LCAHU ... ... ... 13.08 9.66 0 11.10 +5.5Landec LNDC ... ... 19 15.60 11.42 49 14.95 +18.7LandBncp LARK .80b 2.8 29 29.59 25.73 1 28.30 -2.4LandmInfr LMRK 1.47 10.7 21 18.75 12.95 53 13.70 -24.3LandIn pfA LMRKP 2.00 8.2 ... 26.14 21.76 1 24.25 -4.0LndInf un B LMRKO 1.98 8.1 ... 25.76 22.15 3 24.45 -4.2LandInf pfC LMRKN 1.75 7.4 ... 25.22 22.13 2 23.50 -3.1LandsEnd LE ... ... 25 31.15 10.55 117 26.75 +36.8Landstar LSTR .60 .5 25 118.60 80.00 179 112.20 +7.8Lantheus n LNTH ... ... 5 24.45 13.55 257 15.20 -25.7Lantronix LTRX ... ... ... 3.56 1.78 42 2.62 +29.7Lattice LSCC ... ... ...dd 7.03 5.05 460 6.55 +13.3LaureatE n LAUR ... ... ... 18.24 10.46 374 15.32 +13.0Lawsn LAWS ... ... 8 28.00 19.30 10 25.10 +1.4Lazydays n LAZY ... ... 30 11.10 7.25 9 8.90 -19.8LeMaitreV LMAT .28 .8 41 41.28 26.37 122 36.28 +13.9LeadgBr g LBIX ... ... ...dd 3.75 .74 697 1.73 +6.1LeapTh n LPTX ... ... ... 10.25 4.90 10 8.51 +36.4LegacyRes LGCY ... ... ...dd 10.54 1.07 340 6.16 +282.6LegcyR pf LGCYP 2.00 12.2 ... 19.25 3.69 25 16.37 +248.3LegcyR pfB LGCYO 2.00 12.1 ... 19.24 3.69 15 16.52 +252.2LegacyTxF LTXB .64 1.6 18 46.45 34.58 228 39.76 -5.8LM DevDvr DDBI ... ... ...q 31.49 27.67 2 29.80 +.4LM EMDvr EDBI ... ... ...q 35.60 28.90 1 30.08 -8.9LM USDvrs UDBI ... ... ...q 32.99 29.13 32.15 +1.9LM LoVHiD LVHD ... ... ...q 32.10 28.75 37 30.29 -3.9LM Gl Inf n INFR ... ... ... 30.39 27.00 1 28.24 -4.2sLM SC Qu n SQLV ... ... ... 30.66 23.33 3 30.63 +12.4LeisAcq n LACQ ... ... ... 9.68 9.55 9.66 LeisAcq wt LACQW ... ... ... .70 .50 .70 +27.3LeisAcq un LACQU ... ... ... 10.08 9.30 10.08 +1.7LendgTree TREE ... ... ...dd 404.40 167.70 146 222.55 -34.6LevOneBc n LEVL .03p ... 59 30.79 25.51 8 27.56 -5.8LexiPhm rs LXRX ... ... ...dd 17.29 7.67 370 12.28 +24.3LexnFint n LX ... ... ...cc 20.00 10.15 429 11.66 -16.1LianlouSm LLIT ... ... ... 3.69 1.14 16 1.78 +1.5LibBrdbdA LBRDA ... ... ...dd 104.35 67.75 169 79.34 -6.7LibBrdbdC LBRDK ... ... ...dd 104.66 68.33 338 79.48 -6.7LibExpA n LEXEA ... ... ... 58.20 35.89 508 47.00 +6.0LibExpB n LEXEB ... ... ... 57.52 39.17 46.00 +2.2LibtyGlobA LBTYA ... ... ...dd 39.73 27.11 1365 29.29 -18.3LibtyGlobB LBTYB ... ... ... 39.00 28.00 28.00 -21.2LibtyGlobC LBTYK ... ... ... 37.86 26.08 3834 28.41 -16.0LibLA A n LILA ... ... ...dd 24.00 18.26 263 20.48 -5.1LibLA C n LILAK ... ... ... 23.92 17.90 612 20.65 -3.5LibMSirA n LSXMA ... ... ... 48.18 38.61 296 47.03 +18.6LibMSirB n LSXMB ... ... ... 47.80 38.62 0 47.50 +6.7LibMSirC n LSXMK ... ... ... 48.33 38.52 458 47.30 +19.3LibMBrA n BATRA ... ... ... 26.59 21.35 20 25.86 +17.3LibMCFor FWONK ... ... ... 41.14 28.37 1423 39.08 +14.4LibMAFor FWONA ... ... ... 39.37 27.22 149 37.06 +13.3LibMBrC n BATRK ... ... ... 26.71 21.53 62 25.96 +16.8LibertyTax TAX .64 7.6 9 14.70 7.75 29 8.40 -23.6LibTripA A LTRPA ... ... ...cc 17.45 7.90 473 16.70 +77.2LibTripA B LTRPB ... ... 64 17.05 9.00 16.70 +77.7LifePtHlth LPNT ... ... 46 66.05 41.45 561 48.20 -3.2LifetimeBr LCUT .17 1.3 22 20.20 10.00 22 13.20 -20.0sLifevant rs LFVN ... ... ... 8.77 2.86 165 8.82 +85.3LifewayFds LWAY ... ... 15 10.75 4.25 26 4.45 -44.4LigandPh LGND ... ... 69 219.75 115.40 180 213.96 +56.3LightPath LPTH ... ... ... 4.10 1.97 43 2.30 +3.6Lightbrdg rs LTBR ... ... ... 4.80 .91 97 .96 -21.3Limbach n LMB ... ... ...dd 15.22 10.59 5 11.90 -14.0LimelghtN LLNW ... ... ... 6.05 3.03 911 4.75 +7.7LimestBcp LMST ... ... ...dd 17.40 10.00 2 16.95 +18.4Limoneira LMNR .25 1.0 19 26.80 19.62 62 25.26 +12.8LincEdSv LINC .08 4.5 ...dd 3.55 1.49 14 1.77 -12.4LincElec LECO 1.56 1.7 25 101.34 81.48 199 90.14 -1.6sLindbladEx LIND ... ... 72 13.67 8.66 86 13.64 +39.3Lindblad wt LINDW ... ... ... 2.12 1.35 1.36 -1.4Lipocine LPCN ... ... ...dd 5.33 1.03 36 1.38 -59.9Liquidity LQDT ... ... ...dd 7.65 4.34 36 7.00 +44.3Littelfuse LFUS 1.48 .6 47 238.11 163.18 125 231.33 +16.9LivaNova n LIVN ... ... 34 105.90 59.12 199 102.39 +28.1sLiveOakB n LOB .12 .4 12 32.45 20.75 114 31.25 +31.0LiveVent rs LIVE ... ... ...cc 26.50 9.54 6 12.89 -19.3LiveXLve n LIVX ... ... ... 11.11 3.43 86 5.93 +48.3LivePrsn LPSN ... ... ...dd 24.08 10.80 299 21.70 +88.7Logitech LOGI .63e 1.4 34 46.12 32.66 124 45.49 +35.2LogMeIn LOGM 1.20 1.1 99 134.80 99.45 343 109.00 -4.8LoneRs n LONE ... ... ... 8.96 2.43 69 8.23 +107.3LoopInd n LOOP ... ... ... 19.00 9.21 18 11.52 -20.4LoralSpac LORL ... ... 59 51.75 36.85 53 39.25 -10.9Lovesac n LOVE ... ... ... 25.01 19.33 11 21.25 -11.4LoxoOncol LOXO ... ... ...dd 208.95 69.00 1056 175.99 +109.1lululemn gs LULU ... ... 57 130.49 56.56 1224 127.38 +62.1Lumentm n LITE ... ... 15 74.40 41.95 1221 57.30 +17.2Luminex LMNX .24 .8 41 31.17 18.62 238 30.96 +57.2LunaInn h LUNA ... ... ...cc 4.00 1.16 53 3.31 +36.2LuthBur n LBC .07e ... ... 13.60 11.02 40 11.91 -1.1M -:MACOM MTSI ... ... ...dd 65.99 15.46 392 24.84 -23.7MAM Soft MAMS ... ... 20 9.42 6.11 30 8.31 +10.7MB Fncl MBFI .96 2.0 19 51.59 38.29 775 47.94 +7.7MB Fin pfC MBFIO .39p ... ... 26.48 24.20 14 25.61 -2.6MBT Fnl MBTF .28f 2.4 17 11.60 9.25 34 11.45 +8.0MCBC n MCFT ... ... 19 31.26 16.82 112 29.05 +30.7MDC Pr gs MDCA .84 15.3 2 12.26 3.80 717 5.50 -43.6MEI Phrm MEIP ... ... ...dd 5.14 1.79 221 4.13 +96.7MER Tel rs MTSL ... ... ...dd 4.49 .99 13986 2.73 +29.4MGE Engy MGEE 1.29 2.0 30 68.70 51.05 57 64.00 +1.4MGP Ing MGPI .32a .3 58 99.73 49.58 96 92.80 +20.7MI Acq n MACQ ... ... ... 11.41 8.34 8 10.60 +4.0MI Acq wt MACQW ... ... ... .50 .30 .47 +35.4MI Acq un MACQU ... ... ... 13.26 10.21 13.26 +24.9MKS Inst MKSI .80f .8 14 128.28 70.00 437 98.65 +4.4MMA Cap MMAC ... ... 4 30.58 18.00 5 26.55 +9.3MSB Fin MSBF .87a 4.1 ...cc 21.95 17.10 1 21.35 +19.9MTGE Inv MTGE 2.00 10.1 6 20.20 16.15 238 19.75 +6.8MTGE pfA MTGEP 2.03 7.9 ... 27.42 25.00 10 25.75 -1.3MTS MTSC 1.20 2.2 15 57.50 42.00 56 54.45 +1.4MTchAcq n MTEC ... ... ... 11.80 9.17 9.75 +1.4MTchAc wt MTECW ... ... ... MTchAc un MTECU ... ... ... 10.52 9.94 2 10.42 +3.4MVB Fin n MVBF .10 .6 ... 20.40 16.93 5 17.81 -11.4MYOS MYOS ... ... ...dd 2.35 1.03 10 1.44 +6.2MYR Grp MYRG ... ... 25 40.81 23.00 159 38.28 +7.1Macatawa MCBC .24 1.9 22 12.92 9.05 45 12.69 +26.9MackFn MFNC .48 2.8 15 17.58 13.69 9 17.38 +9.3MacroGen MGNX ... ... ...dd 32.74 14.36 178 21.35 +12.4MadrigP rs MDGL ... ... ...dd 325.98 15.15 131 292.57 +218.7Magal MAGS ... ... ...cc 6.48 4.13 5 5.13 +1.4MagellnHlt MGLN ... ... 24 112.25 71.75 157 99.05 +2.6Magenta n MGTA ... ... ... 16.33 11.45 119 12.54 -13.6MagicSft MGIC .26e 3.0 21 9.50 7.60 60 8.65 +3.2MagicJack CALL ... ... ... 8.65 5.55 184 8.50 +.6MagneG rs MNGA ... ... ... 22.95 .31 3354 .33 -93.1MagyarBc MGYR ... ... 68 13.75 12.01 1 12.21 -4.6MaidenH MHLD .60 7.5 ...dd 11.35 5.55 172 8.00 +21.2MMyTrip MMYT ... ... ...dd 41.70 22.40 512 33.50 +12.2MalibuBoat MBUU ... ... 33 46.49 25.00 89 43.21 +45.3MalvernBc MLVF ... ... 13 28.20 21.00 8 24.30 -7.3MamEngy n TUSK ... ... ... 42.30 10.88 444 37.83 +92.7ManTech MANT 1.00f 1.7 19 62.24 37.02 80 57.72 +15.0ManhAssc MANH ... ... 31 54.21 39.10 332 49.54 ManhBrCa LOAN .48 6.3 17 8.00 5.25 17 7.65 +28.7Manitex MNTX ... ... ...dd 13.26 6.86 86 12.89 +34.3MannKd rs MNKD ... ... ...dd 6.96 1.09 1663 1.70 -26.7Mannatech MTEX .50 2.5 9 22.40 13.50 7 20.30 +35.3MaraPat rs MARA ... ... ... 10.03 .86 339 .88 -78.4MarchxB MCHX .50e ... ...dd 3.20 2.34 23 3.05 +10.7MarinSft rs MRIN ... ... ... 15.45 5.40 9 5.65 -48.4MarPet MARPS .32e 8.4 8 4.85 2.83 12 3.83 +12.6MarinusPh MRNS ... ... ...dd 9.87 1.31 1031 8.04 -1.5MktAxess MKTX 1.68 .8 52 229.84 171.45 167 201.63 -.1MarlinBs MRLN .56 1.8 19 31.95 20.26 11 30.75 +37.3MarIntA MAR 1.32 1.0 34 149.21 96.90 2163 130.73 -3.7Marrone MBII ... ... ...dd 3.39 .85 190 1.86 +69.1MartenTr s MRTN .10 .4 35 29.60 15.60 507 23.25 +14.5MartinMid MMLP 2.00 14.7 21 19.85 12.70 83 13.65 -2.5MarvellTch MRVL .24 1.1 21 25.18 14.87 28786 22.66 +5.5Masimo MASI ... ... 42 102.32 80.69 998 98.81 +16.5Match n MTCH ... ... 40 48.65 17.55 2509 38.40 +22.6Materialise MTLS ... ... ... 16.50 11.23 23 12.98 +2.1MatlinPr n MPAC ... ... ... 9.90 9.65 9.90 +1.4MatlinPr wt MPACW ... ... ... .51 .36 .44 +4.8MatlnPrt un MPACU ... ... ... 11.00 10.00 95 10.55 +3.9sMatrixSv MTRX ... ... ...dd 20.45 9.10 203 20.25 +13.8Mattel MAT .60 3.5 ...cc 21.67 12.21 2791 17.38 +13.0Mattersight MATR ... ... ...dd 3.05 1.93 162 2.65 +3.9MatthInt MATW .76 1.3 21 66.65 47.70 112 59.95 +13.5MaximIntg MXIM 1.68 2.7 25 74.94 43.43 1381 61.32 +17.3MaxwellT MXWL ... ... ...dd 6.61 4.29 69 5.11 -11.3 MaysJ MAYS ... ... 22 47.00 35.30 0 40.25 +3.2MazorRbt MZOR ... ... ...dd 76.56 35.51 202 59.64 +15.6McGrathR MGRC 1.36 2.1 10 68.79 33.24 104 63.73 +35.7MedalFin MFIN .20 3.6 ...dd 5.86 2.08 38 5.50 +55.8MedalF 9 21 MFINL 2.25 8.9 ... 26.96 22.01 25.20 -6.1MedTrBill MTBC ... ... ...dd 5.44 1.08 203 4.10 +57.1MedTBill pf MTBCP 2.75 10.6 ... 27.30 22.21 3 25.93 +2.6MediCo MDCO ... ... ...dd 43.79 24.45 1441 38.67 +41.4MediciNova MNOV ... ... ...dd 14.50 4.40 583 9.35 +44.5Medidata MDSO ... ... ...cc 85.92 59.60 426 83.30 +31.5Medigus rs MDGS ... ... ... 3.18 1.05 4 1.26 -4.7MediWound MDWD ... ... ...dd 7.50 3.56 14 6.85 +53.9Medpace n MEDP ... ... 38 45.94 26.56 161 44.28 +22.1MeetGrp MEET ... ... ...dd 5.45 1.84 1863 4.17 +47.9MeiraGTx n MGTX ... ... ... 15.49 10.62 66 12.41 -17.3MelcoResE MLCO .32e 1.2 83 32.95 19.56 6012 25.63 -11.7Melinta rs MLNT ... ... ... 22.50 5.20 213 6.45 -59.2Mellanox MLNX ... ... ...cc 90.45 42.25 1236 85.45 +32.1MelroseBn MELR .34e ... 24 20.50 17.40 12 19.50 -2.5MenloTh n MNLO ... ... ...dd 39.86 6.99 122 8.15 -71.6sMenus n MRUS ... ... ... 26.34 13.30 83 26.39 +36.0MercadoL MELI .60 .2 ...cc 417.91 217.06 591 308.15 -2.1MercBank MBWM .88 2.3 18 38.47 28.92 31 37.60 +6.3MercerIntl MERC .50 2.9 15 17.75 10.45 140 17.25 +20.6MerchBcp n MBIN .24 .8 ... 29.15 16.27 41 28.28 +43.7MercSys MRCY ... ... 52 55.00 30.11 344 40.51 -21.1MeridBcp EBSB .20 1.0 26 21.85 16.35 97 19.30 -6.3MeridnBk n MRBK ... ... ... 21.37 16.56 9 17.55 -12.2MeridBio VIVO .50 3.1 26 17.10 13.35 98 15.95 +13.9MeritMed MMSI ... ... 54 55.50 36.21 439 55.40 +28.2MerrimP rs MACK ... ... 1 15.40 4.71 114 5.15 -49.8Mersana n MRSN ... ... ... 23.96 12.45 118 17.43 +6.1MesaLabs MLAB .64 .3 ...dd 224.00 122.35 12 219.04 +76.2Mesoblast n MESO ... ... ... 8.00 4.74 29 5.98 +2.4MetaFincl CASH .52 .5 20 117.98 60.70 127 97.35 +5.1sMethanx MEOH 1.32 1.8 21 73.05 42.30 344 72.55 +19.8Michaels MIK ... ... 11 27.87 17.25 1655 20.51 -15.2Microbot rs MBOT ... ... ... 1.55 .58 227 .70 -31.4Microchp MCHP 1.45f 1.5 97 104.20 77.95 1557 94.60 +7.6MicronT MU ... ... 6 64.66 26.85 34365 55.74 +35.6MicronetE MICT ... ... ...dd 1.94 .65 127 1.62 +44.6Microsoft MSFT 1.68 1.6 59 102.69 69.20 19181 102.12 +19.4MicroStr MSTR ... ... 24 196.35 122.16 59 134.92 +2.8Microvisn MVIS ... ... ...dd 3.25 1.00 644 1.07 -34.4MidPenn MPB .60 1.8 17 37.90 26.00 3 33.45 +1.1MidConEn MCEP ... ... ...dd 2.52 .92 248 1.94 +64.4Midatech n MTP ... ... ... 2.80 .66 66 .77 -8.1Middleby MIDD ... ... 20 138.89 98.06 927 103.74 -23.1MiddledB MBCN 1.12 2.2 16 54.90 42.10 1 51.00 +5.8MdsxWatr MSEX .90 2.1 29 46.74 33.96 25 43.06 +7.9MidlStBc n MSBI .88 2.5 25 36.50 28.70 99 35.33 +8.8MidWOne MOFG .78f 2.2 19 37.94 30.56 57 34.71 +3.5MillerHer MLHR .72 1.9 17 41.85 29.95 525 37.80 -5.6Mimecast n MIME ... ... ...dd 46.87 25.12 163 42.38 +47.8tMiMedx MDXG ... ... 14 18.25 3.20 5315 3.23 -74.4Mind CTI MNDO .30e 13.8 10 2.55 2.10 22 2.17 -11.9Mindbody n MB ... ... ...dd 45.50 21.57 592 40.25 +32.2MinervaN NERV ... ... ...dd 9.25 4.80 46 8.45 +39.7Miragen rs MGEN ... ... ... 15.91 5.01 156 7.18 -31.2MiratiTher MRTX ... ... ...dd 54.64 3.45 605 48.65 +166.6Misonix MSON ... ... ...dd 13.60 7.05 19 13.15 +39.2Mitcham MIND ... ... ...dd 4.57 2.82 13 3.93 +24.0Mitchm pfA MINDP 2.25 9.4 ... 24.60 22.34 7 24.00 +3.2MitekSys MITK ... ... 24 10.75 7.00 117 9.00 +.6MitelNet g MITL ... ... ...dd 11.31 6.99 1277 11.03 +34.0sMobileMini MINI 1.00 2.0 41 50.00 28.10 155 48.95 +41.9MobileIron MOBL ... ... ...dd 6.55 3.20 185 4.75 +21.8ModMed n MMDM ... ... ... 10.24 9.65 1 9.95 +1.5ModMed wt MMDMW ... ... ... .75 .37 .44 -20.0ModMed rt MMDMR ... ... ... .55 .30 .52 +33.3ModMed un MMDMU ... ... ... 12.50 10.16 0 10.90 +3.7MolecTemp MTEM ... ... ...dd 13.25 .45 90 4.79 -52.2Moleculin n MBRX ... ... ... 3.40 1.30 207 1.69 -9.1Momenta MNTA ... ... ...dd 24.90 11.85 272 23.20 +66.3Momo MOMO ... ... ... 54.24 22.49 3979 45.20 +84.6MonakGp n MKGI ... ... ... 5.07 1.74 5 2.47 -50.3MonarCas h MCRI ... ... 31 47.92 29.37 25 46.53 +3.8Mondelez MDLZ .88 2.1 22 46.54 37.42 4696 42.08 -1.7MoneyGrm MGI ... ... ...dd 17.48 6.39 212 6.63 -49.7MngDB A n MDB ... ... ... 59.54 24.62 791 52.79 +77.9MonPwSys MPWR 1.20 .9 94 142.56 95.50 259 140.68 +25.2Monotype TYPE .46 2.3 49 26.75 15.75 347 20.60 -14.5Monro MNRO .80f 1.3 32 64.15 39.65 192 61.60 +8.2MonroeCap MRCC 1.40 10.2 9 15.21 12.18 95 13.70 -.4MonstrBv s MNST ... ... 41 70.21 47.61 2249 59.57 -5.9Mornstr MORN 1.00 .8 30 134.95 77.50 86 132.79 +36.9MoSys rs MOSY ... ... ...dd 2.23 .61 418 1.92 +73.0MotifBio n MTFB ... ... ... 13.75 6.84 0 9.01 -16.7MotifBi un MTFBW ... ... ... 9.94 1.50 4.40 +14.9MotorcarP MPAA ... ... 25 30.16 18.09 237 20.99 -16.0MotusGI n MOTS ... ... ...dd 10.66 3.75 285 8.36 +90.9MtnPDia g MPVE ... ... ... 4.10 2.30 15 2.40 -12.7tMoxian n MOXC ... ... ... 4.00 1.69 43 1.90 -50.6MudrickC n MUDS ... ... ... 9.94 9.55 9.64 +.5MudrcC un MUDSU ... ... ... 10.35 9.98 10.28 +2.8MultiColor LABL .20 .3 18 89.70 61.45 121 66.80 -10.8MustBio n MBIO ... ... ...dd 13.35 6.17 76 7.40 -38.3MutualFst MFSF .72 1.9 19 40.50 31.05 4 38.35 -.5MySize n MYSZ ... ... ...dd 3.58 .57 319 .84 +29.6Mylan NV MYL ... ... 8 47.82 29.39 2728 36.67 -13.3MyndAn wt MYNDW ... ... ... 1.00 .03 .43 -8.5MyndAn n MYND ... ... ... 5.05 1.15 64 1.82 -46.5MyoKard n MYOK ... ... ...dd 62.83 12.85 423 54.35 +29.1MyriadG MYGN ... ... 18 41.57 23.28 685 38.03 +10.7N -:NBT Bcp NBTB 1.00f 2.6 19 40.47 31.28 62 39.21 +6.5NCS Mltst n NCSM ... ... ... 24.85 12.57 82 15.16 +2.8sNETgear NTGR ... ... ...cc 71.42 43.10 349 71.55 +21.8NF EngSv NFEC ... ... ... 5.29 .76 96 3.48 +258.8NI Hldg n NODK ... ... ... 18.62 15.72 6 16.43 -3.2NIC Inc EGOV .32 2.0 21 19.73 12.65 280 16.40 -1.2NICE Ltd NICE .64 .6 34 111.39 73.65 223 105.79 +15.1NII Hldg n NIHD ... ... ...dd 4.75 .22 690 4.16 +881.1nLIGHT n LASR ... ... ... 42.79 22.14 162 33.85 +25.6NMI Hldg h NMIH ... ... 12 21.92 10.10 284 16.85 -.9NN Inc NNBR .28 1.5 19 32.90 18.05 122 18.90 -31.5NV5 Global NVEE ... ... 28 74.53 40.01 48 72.85 +34.5NVE Corp NVEC 4.00 3.0 50 135.00 68.50 15 133.66 +55.4NXP Semi NXPI ... ... 40 125.93 90.83 4181 110.36 -5.8Nabriva n NBRV ... ... ...dd 14.10 3.30 285 3.50 -41.5NanoDim n NNDM ... ... ... 6.09 1.21 376 2.26 -26.4NanoString NSTG ... ... ...dd 16.75 5.87 140 13.40 +79.4NanoVib n NAOV ... ... ... 5.00 3.68 8 4.66 -.4Nanomtr NANO ... ... 29 44.17 22.08 244 36.88 +48.0NantHlth n NH ... ... ... 5.26 2.60 46 3.32 +8.9NantKwst n NK ... ... ... 7.61 2.66 109 2.92 -35.0Napco NSSC ... ... 45 17.45 7.40 109 16.75 +91.4Nasdaq NDAQ 1.76f 1.9 23 96.19 69.52 801 90.76 +18.1sNatera n NTRA ... ... ...dd 21.64 7.78 685 21.04 +134.0Nathans s NATH 1.00a 1.0 63 107.05 52.90 28 98.95 +31.1NatAmUnv NAUH .18 18.9 ... 2.50 .76 2 .95 -33.1NatlBnksh NKSH 1.19e 2.5 23 49.75 36.75 6 47.10 +3.6NatlBevrg FIZZ 1.50e ... 32 129.82 83.78 337 104.87 +7.6NatCineM NCMI .68 8.0 ...cc 8.88 5.09 481 8.45 +23.2NatlCmce n NCOM ... ... 25 48.60 38.03 47 47.95 +19.1NatEnrSv n NESR ... ... ... 11.33 9.51 1 10.60 +6.5NatEnSv wt NESRW ... ... ... .85 .40 .80 -2.4NatGenHld NGHC .16 .6 28 28.05 16.21 148 27.35 +39.3NatGnH pfA NGHCP 1.88 7.4 ... 26.46 22.77 1 25.22 -.2NatGnH pfB NGHCO 1.88 7.4 ... 26.62 22.02 9 25.50 +1.8NatGnH pfC NGHCN 1.88 7.5 ... 26.11 23.13 21 25.19 +.6NatGnH 55 NGHCZ 1.91 7.4 ... 26.38 23.80 6 25.80 +1.5NatlHld wt NHLDW ... ... ... 2.60 .21 1.49 +65.9NatlHld rs NHLD ... ... ... 6.26 2.08 3 3.12 -5.5NatInstrm NATI .92 2.1 54 53.57 38.70 347 43.79 +5.2NatResrch NRC .68f 1.9 72 41.99 26.35 17 36.75 -1.5NSecGrp NSEC .20 1.2 11 18.17 11.53 0 16.21 -.9NatlVis n EYE ... ... ...cc 43.80 27.19 361 39.78 -2.0NatWstnLf NWLI .36 .1 11 368.00 276.00 4 312.32 -5.6NaturlAlt NAII ... ... 9 12.15 9.15 1 10.10 -1.9NatHlTr n NHTC .56f 2.2 6 29.28 14.15 30 25.25 +66.2NaturesSun NATR .40 4.3 ...dd 13.80 8.30 17 9.35 -19.0NatusMed BABY ... ... 51 43.60 28.00 170 35.25 -7.7Nav43 JSM 1.50 6.6 ... 25.00 20.21 15 22.85 -3.9Navient NAVI .64 4.6 7 16.92 11.48 2527 13.87 +4.1NavgGp s NAVG .28 .5 19 61.74 45.80 41 57.80 +18.7NebulaAc n NEBU ... ... ... 9.68 9.65 9.68 +.3NebulaA un NEBUU ... ... ... 10.15 9.96 10.06 +.4NektarTh NKTR ... ... ...dd 111.36 17.51 2122 47.12 -21.1tNemaura n NMRD ... ... ... 6.80 2.51 55 2.30 -60.0Neogen s NEOG ... ... 75 84.46 47.67 126 83.55 +35.5sNeoGenom NEO ... ... ...cc 14.27 7.08 477 14.25 +60.8NeonTh n NTGN ... ... ... 16.23 11.71 95 12.32 -17.9Neonode NEON ... ... ...dd 1.42 .30 94 .36 -51.4NeosTher n NEOS ... ... ...dd 13.15 5.80 100 6.20 -39.2Neovasc g NVCN ... ... ...dd 1.89 .03 28511 .04 -93.8NeptuneT g NEPT ... ... 7 4.46 .70 801 3.23 +36.9Net1UEPS UEPS ... ... 9 13.20 8.05 206 9.37 -21.2NetElem rs NETE ... ... ... 33.51 2.56 30 7.21 -35.2sNetApp NTAP 1.60f 2.0 30 79.90 37.55 2554 79.24 +43.2NetEase NTES 2.16e .8 10 377.64 222.32 724 265.24 -23.1Netix s NFLX ... ... ...cc 423.21 149.65 9205 415.63 +116.5Netlist h NLST ... ... ...dd 1.32 .14 795 .16 -49.7NtScout NTCT ... ... 28 36.80 23.15 326 30.70 +.8NetSolTch NTWK ... ... 31 6.60 3.09 17 5.65 +20.0Neuralst rs CUR ... ... ... 6.20 .88 25 1.15 -33.1NeuM wt rs NUROW ... ... ... .12 .02 .06 +57.9NeurMx rs NURO ... ... ... 2.96 1.20 85 1.29 -25.4Neurcrine NBIX ... ... ...dd 106.26 44.75 445 102.71 +32.4Neuronet n STIM ... ... ... 29.84 23.96 218 26.12 -6.0Neurotrpe h NTRP ... ... ... 11.19 3.40 9 10.23 +45.3NewAgeB n NBEV ... ... ... 5.48 1.56 227 1.98 -8.8NewLink NLNK ... ... ...dd 19.30 3.75 326 4.81 -40.7NYMtgTr NYMT .80 13.1 9 6.54 5.35 420 6.10 -1.1NYMtT pfB NYMTP 1.94 8.1 ... 26.00 18.66 4 23.90 -5.6NYMtT pfC NYMTO 1.97 8.2 ... 25.56 22.97 12 24.00 -2.0NYMtgT pfD NYMTN 2.00 8.4 ... 25.27 22.53 18 23.75 -3.8NewatrTc n NEWA ... ... ... 28.20 7.60 87 19.92 +112.1NewmrkGp NMRK ... ... ... 15.62 13.12 119 14.42 +.3NewsCpA NWSA .20 1.3 ...dd 17.29 12.84 2124 15.77 -2.7NewsCpB NWS .20 1.2 ... 17.70 13.10 258 16.05 -3.3NewtekBsn NEWT 1.72e 8.5 ... 20.76 16.01 48 20.35 +10.1Newtek 22 NEWTZ 1.88 7.3 ... 27.50 25.47 0 25.83 -2.6Newtek23 n NEWTI 1.56 6.1 ... 25.99 25.00 2 25.60 +2.0Nexeo Sol NXEO ... ... ... 11.14 6.74 95 9.30 +2.2Nexeo wt NXEOW ... ... ... .78 .33 .71 +13.8Nexeo un NXEOU ... ... ... 13.00 6.12 9.75 +1.4NexstarM NXST 1.50 1.9 7 82.95 56.65 954 78.10 -.1NextDec n NEXT ... ... ... 20.00 3.95 11 6.45 -22.5NichFncl h NICK ... ... 24 10.70 7.59 25 10.23 +16.3NicoletBc n NCBS ... ... 16 61.98 51.21 8 56.20 +2.7NightstTh n NITE ... ... ... 24.94 10.01 20 20.07 +53.0Noodles NDLS ... ... ...dd 13.30 3.50 223 11.90 +126.7Nordson NDSN 1.20 .9 22 151.84 107.16 162 131.95 -9.9NorSys NSYS ... ... 86 6.24 2.77 3.42 -11.4NorestB NBN .04 .2 19 29.95 18.85 7 22.25 -3.9NthnTech NTIC .40 1.1 38 36.20 14.95 8 35.25 +42.4NorTrst NTRS 1.68 1.6 20 110.81 85.69 837 105.01 +5.1NthnTr pfC NTRSP 1.46 5.3 ... 27.78 25.00 33 27.37 +4.2NorthdBc NFBK .40 2.3 23 18.39 15.14 86 17.12 +.2Nthrim NRIM .96f 2.4 17 41.80 26.31 23 40.70 +20.2NwstBcsh NWBI .68 3.8 19 18.20 15.06 352 17.89 +6.9NwstPipe NWPX ... ... ...dd 22.00 14.50 17 20.71 +8.2NorwdFn s NWFL .88 2.4 28 38.55 26.05 3 36.02 +9.2NovaLfstyl NVFY ... ... ...dd 3.10 1.06 14 1.78 -25.8NovaMeas NVMI ... ... 16 32.00 20.55 52 27.97 +8.0Novan n NOVN ... ... ... 7.33 2.65 38 2.98 -29.4Novanta NOVT ... ... ... 68.00 36.05 120 66.05 +32.1Novavax NVAX ... ... ...dd 2.75 .91 3212 1.39 +12.1Novelion rs NVLN ... ... ...dd 9.68 3.08 10 3.79 +21.5sNovoCure n NVCR ... ... ...dd 33.45 16.10 505 33.10 +63.9NovumeS n NVMM ... ... ... 4.75 1.52 8 1.70 -62.4NovusTher rs NVUS ... ... ...dd 8.61 3.12 7 7.00 +72.4NuCana n NCNA ... ... ...cc 32.00 9.32 9 24.40 +141.3NuVasive NUVA ... ... 35 81.68 44.62 440 53.82 -8.0NuanceCm NUAN ... ... ...dd 18.75 12.18 2146 14.90 -8.9 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Wednesday, July 11, 2018

PAGE 67

Nutanix n NTNX ... ... ... 64.87 18.80 2002 53.65 +52.1NutriSyst NTRI 1.00 2.6 22 67.95 26.06 574 38.90 -26.0Nuvectra NVTR ... ... ... 23.66 7.60 114 17.08 +120.1NvNq100Dy QQQX 1.48 5.9 ...q 28.19 19.58 617 24.93 +3.0Nvidia NVDA .60 .2 48 269.20 148.68 8925 253.25 +30.9NxStageMd NXTM ... ... ...dd 29.93 22.70 557 27.81 +14.8Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8Nxt-ID rs NXTD ... ... ... 8.59 1.01 135 1.60 -54.3NymoxPh NYMX ... ... ...dd 4.60 3.00 155 3.40 +3.0O -:O2Micro OIIM ... ... ... 2.04 1.30 16 1.75 +4.6OFS Cap OFS 1.36a 11.7 9 14.34 10.41 22 11.59 -2.6OFS C25 n OFSSL 1.59 6.4 ... 25.52 24.01 20 24.98 +.3OHA Inv OHAI .08 5.0 40 1.68 .85 160 1.60 +39.1OP Bancp n OPBK ... ... ... 14.10 11.54 31 13.55 +8.8OReillyAu ORLY ... ... 19 290.35 169.43 489 288.11 +19.8OSI Sys OSIS ... ... 70 96.64 50.50 87 78.11 +21.3OakVlyBcp OVLY .26e 1.2 19 23.89 13.99 3 22.19 +13.6OaktrSpL OCSL .38 8.1 ...dd 5.91 4.17 1012 4.72 -3.5OaktrSp28 OCSLL 1.53 6.2 ... 25.77 24.01 6 24.72 -1.9OaktStInco OCSI .56e 6.7 11 9.09 7.03 45 8.33 -.8OasmiaPh n OASM .02p ... ... 3.17 .80 1 1.33 +51.5ObalonT n OBLN ... ... ...dd 10.40 2.08 89 2.19 -66.9ObsEva n OBSV ... ... ... 20.35 6.15 358 14.83 +51.9OceanBio OBCI .05e ... ... 5.71 3.26 2 3.62 -16.6OceanPw rs OPTT ... ... ...dd 2.54 .78 295 .88 -20.0vjOceanR rs ORIG ... ... ... 138.84 20.22 608 29.92 +11.6OceanFst OCFC .60 2.0 18 30.90 24.02 236 30.32 +15.5Oclaro OCLR ... ... 14 10.49 5.61 2227 9.04 +34.1OconeeFed OFED .40 1.4 31 30.49 25.55 0 28.14 -2.0OcularTher OCUL ... ... ...dd 8.28 3.30 264 6.38 +43.4OdonateT n ODT ... ... ... 32.00 15.15 17 23.10 -7.6OdysMr rsh OMEX ... ... ...dd 13.75 3.17 10 7.41 +96.6OfficeDpt ODP .10 3.6 6 6.26 2.00 4125 2.78 -21.5OhioValB OVBC .84 1.6 33 56.15 29.05 12 52.50 +30.0OhrPhar h OHRP ... ... ...dd 2.18 .18 323 .22 -88.4Okta n OKTA ... ... ...dd 61.00 21.52 1258 50.93 +98.9OldDomFrt ODFL .52 .4 35 164.10 93.29 621 148.02 +12.5OldLnBc OLBK .40f 1.1 21 35.72 26.01 60 35.10 +19.2OldNBcp ONB .52 2.7 25 19.35 15.38 791 18.95 +8.6OldPoint OPOF .44 1.5 23 34.64 24.07 3 29.71 -.1OldSecBc OSBC .04 .3 15 15.60 10.75 97 15.00 +9.9OlScCTrI pf OSBCP .78 7.4 ... 10.70 10.31 2 10.50 +.6Ollies n OLLI ... ... 36 77.50 40.95 652 75.20 +41.2OlympStl ZEUS .08 .4 13 25.84 16.58 63 21.98 +2.3sOmegaFlex OFLX .96f 1.1 53 85.88 53.50 18 84.33 +18.1Omeros OMER ... ... ...dd 25.20 8.36 359 19.34 -.5Omnicell OMCL ... ... ...cc 57.70 39.75 406 54.60 +12.6OnSmcnd ON ... ... 12 27.10 14.20 4727 23.88 +14.0OnTrack OTIV ... ... ... 2.94 .93 61 1.16 -14.7OncoMed OMED ... ... ...dd 5.56 1.74 29 2.43 -40.7Oncobiolog ONS ... ... ... 2.30 .78 51 .89 -31.9Oncobi wtA ONSIW ... ... ... .25 .02 .03 -3.2OncolBio n ONCY ... ... ... 7.40 4.89 22 5.70 -8.9Onconov wt ONTXW ... ... ... .80 .35 .80 +45.5Onconva rs ONTX ... ... ...dd 2.83 .33 515 .45 -69.7OncoSec rs ONCS ... ... ...dd 2.95 .88 353 1.29 -20.6OneGpHosp STKS ... ... ...dd 3.10 1.32 5 2.28 -4.6OneHorz rs OHGI ... ... ...dd 3.38 .44 278 .46 -67.1180 DgrCap TURN ... ... ... 2.45 1.46 38 2.22 +12.7OneStopS n OSS ... ... ...dd 6.25 4.08 26 4.62 -5.31800Flowrs FLWS ... ... 22 13.33 7.80 119 12.95 +21.0OneSpan OSPN ... ... ...cc 23.35 11.05 90 20.40 +46.8OpenText s OTEX .61f 1.6 33 40.31 31.00 406 37.16 +4.2OpesAcq n OPES ... ... ... 9.98 9.66 151 9.76 +.8OpesAcq un OPESU ... ... ... 10.15 9.11 1 10.08 +.6OpGn wt rs OPGNW ... ... ... 3.75 .25 .82 -16.3OpGen n rs OPGN ... ... ... 14.25 1.62 168 2.06 -55.9Ophthotech OPHT ... ... 1 4.50 2.25 192 2.72 -12.8OpiantPh n OPNT ... ... ... 51.90 12.75 11 13.32 -42.0OpkoHlth OPK ... ... ...dd 7.24 2.66 9394 5.79 +18.2OptiNose n OPTN ... ... ...dd 30.00 15.01 112 29.08 +53.9Optibase OBAS ... ... ...dd 9.50 6.40 8.52 +7.0OptCable OCC .08 2.1 ...dd 4.15 2.13 1 3.80 +57.9OptimBk h OPHC ... ... ... 13.96 1.85 22 5.06 +7.7OpusBank OPB .59e 2.0 19 30.95 21.06 114 30.20 +10.6tOramedPh ORMP ... ... ... 11.34 6.06 43 6.00 -33.3OraSure OSUR ... ... 34 23.01 12.86 305 17.42 -7.6Orbcomm ORBC ... ... ...dd 11.99 8.50 290 10.69 +5.0Orbotch ORBK ... ... 21 65.75 33.72 177 62.71 +24.8Organovo ONVO ... ... ...dd 2.72 .91 562 1.41 +5.2tOrgenesis n ORGS ... ... ... 16.80 8.10 35 8.51 -38.6OrignAg rs SEED ... ... ... 19.60 6.40 75 7.32 -13.9OrigBcp n OBNK .13 .3 ... 42.31 36.12 115 39.80 +6.1OrigoAc un CNLMU ... ... ... 11.95 10.76 11.01 OrionEngy OESX ... ... ...dd 1.30 .70 87 1.02 +15.9Oritani ORIT 1.13e 6.9 12 17.70 15.00 135 16.40 OrrstownF ORRF .52f 2.0 20 27.05 22.15 12 26.55 +5.1OrthoPed n KIDS ... ... ... 31.39 14.00 42 29.02 +51.2Orthox OFIX ... ... 78 61.86 42.68 102 58.27 +6.5OspyEn A n OSPR ... ... ...cc 10.20 9.47 66 10.15 +5.7OspryEn wt OSPRW ... ... ... .95 .54 .79 +12.9OspreyE un OSPRU ... ... ... 11.20 9.26 11.00 +10.6OssenInn rs OSN ... ... 18 8.90 1.50 12 2.80 -2.8Otelco OTEL ... ... 9 17.75 6.95 7 15.05 +12.7Otonomy OTIC ... ... ...dd 21.15 2.80 89 3.85 -30.6OttawaBc n OTTW .20f 1.4 92 14.99 13.59 1 13.81 -4.4OtterTail OTTR 1.34 2.8 24 49.75 38.75 46 48.25 +8.5OvaScience OVAS ... ... ...dd 1.73 .71 51 .93 -33.4Overstk OSTK ... ... ...dd 89.80 14.30 1177 37.55 -41.2Ovid Th n OVID ... ... ...dd 12.44 5.28 21 9.34 -5.4Oxbridge OXBR .48 27.0 3 6.00 1.00 14 1.78 -17.4Oxbrdge wt OXBRW ... ... ... .55 .06 .15 +50.0OxfordImm OXFD ... ... ...dd 19.51 10.00 62 13.55 -3.0OxfordLn OXLC 1.62 15.1 ... 11.74 9.11 365 10.76 +7.1Oxford 23pf OXLCO 1.88 7.4 ... 25.74 25.14 2 25.28 -.5OxfrLn24 pf OXLCM 1.69 6.6 ... 25.93 25.00 0 25.64 +1.8OxfSqCap OXSQ .80 11.3 6 7.25 5.15 159 7.06 +23.0OxfSqC24 n OXSQL 1.63 6.5 ... 26.99 25.14 25.04 -3.1P-Q:P&F Inds PFIN .20 2.4 ... 8.88 5.60 0 8.39 +.1PAM PTSI ... ... 43 51.73 16.34 28 48.31 +40.3PB Bncp PBBI .24f 2.1 ...cc 11.75 10.00 2 11.45 +6.5sPC Cnnctn CNXN .34e ... 18 34.75 22.66 71 34.06 +30.0PC-Tel PCTI .22 3.6 ... 7.85 5.65 22 6.15 -16.6PCM Inc PCMI ... ... ...cc 20.50 6.90 151 17.75 +79.3PCSB Fn n PCSB .03p ... 87 22.34 16.50 32 19.91 +4.5PDC Engy PDCE ... ... ...dd 66.20 36.74 984 62.98 +22.2PDF Sol PDFS ... ... 36 20.10 9.62 102 12.19 -22.4PDL Bio PDLI .20 7.9 4 3.55 2.15 1123 2.52 -8.0PDL Cmt n PDLB ... ... ... 16.95 14.46 11 15.17 -.1PHI vtg PHII ... ... ...dd 13.95 9.41 2 9.60 -17.9PHI nv PHIIK .20 2.1 ...dd 13.39 9.31 157 9.50 -17.9PICO Hld s PICO 5.00e ... ...dd 14.57 10.38 81 12.40 -3.1PLX Phr rs PLXP ... ... ... 9.41 3.20 6 4.05 -41.3sPRA Grp PRAA ... ... 63 42.70 25.72 323 42.70 +28.6sPRA Hlth PRAH ... ... 61 97.73 73.05 364 97.77 +7.4PRGX Glbl PRGX ... ... ...dd 10.30 5.40 48 9.65 +35.9PTC Inc PTC ... ... ...cc 100.79 52.20 841 97.01 +59.6PTC Thera PTCT ... ... ...dd 52.95 14.56 547 36.76 +120.4PacWstBc PACW 2.40f 4.8 16 55.86 43.08 1078 50.51 +.2Paccar PCAR 1.12 1.8 12 79.69 59.82 1259 62.58 -12.0PacBiosci PACB ... ... ...dd 5.70 2.02 856 3.67 +39.0PacEthanol PEIX ... ... ...dd 7.50 2.30 393 2.60 -42.9PacMerc PMBC ... ... 23 10.10 7.60 11 9.90 +13.1PacPreBc PPBI .15p ... 26 46.05 32.05 723 39.45 -1.4PaciraPhm PCRX ... ... ...dd 51.10 26.95 986 34.50 -24.4PainThr rs PTIE ... ... ...dd 12.80 2.04 254 2.46 -38.5PanASlv PAAS .14 .8 23 19.56 13.99 758 17.81 +14.5PangaeaL PANL ... ... 2 8.40 2.13 4 2.95 -19.8PapaJohns PZZA .90 1.8 21 81.09 49.44 411 50.79 -9.5PapaMurph FRSH ... ... 13 6.50 3.50 11 5.16 -4.1ParatekPh PRTK ... ... ...dd 29.00 9.85 753 10.20 -43.0ParkCity PCYG ... ... 39 15.00 6.75 23 7.75 -18.8ParkOh PKOH .50 1.3 17 47.90 34.95 16 38.55 -16.1ParkeBcp PKBK .56f 2.3 17 24.80 16.25 10 23.90 +27.9ParkrVs rs PRKR ... ... ...dd 2.24 .48 90 .71 -32.7PrtnrCm PTNR ... ... 16 6.60 3.23 2 3.60 -41.5PathfdBcp PBHC .24 1.5 22 16.64 14.60 1 15.50 +.6PatrkInd s PATK ... ... 19 72.35 45.30 194 58.10 -16.3PatrNBc rs PNBK .04 .2 24 21.15 15.90 6 20.05 +12.3PatriotTr n PATI ... ... 14 23.80 16.72 1 21.40 +23.1PatternEn PEGI 1.69f 8.9 15 26.56 16.58 762 19.05 -11.4Patterson PDCO 1.04 4.5 10 44.47 20.57 2009 23.16 -35.9PattUTI PTEN .16f .9 ...dd 25.03 14.83 2152 18.70 -18.7Pavmed n PAVM ... ... ...dd 9.31 .87 782 1.17 -48.8Pavmed wt PAVMW ... ... ... 2.88 .35 .42 -32.3Paychex PAYX 2.24f 3.2 27 73.10 54.20 1276 69.69 +2.4Paylocity PCTY ... ... ...cc 64.21 41.15 124 62.97 +33.5PayData rs PYDS ... ... ...dd 4.10 1.22 70 1.69 -33.2PayPal n PYPL ... ... 55 87.55 54.33 3709 86.17 +17.0pdvWirelss PDVW ... ... ...dd 39.75 22.50 19 25.90 -19.3PeakRsts SKIS .28 5.4 ...dd 5.78 4.10 7 5.20 -3.7PeapkGl PGC .20 .6 20 38.00 29.21 30 34.74 -.8Pegasyst PEGA .12 .2 ...cc 67.95 45.40 909 59.10 +25.3PnnNtGm PENN ... ... 37 36.29 19.98 955 35.41 +13.0sPennVa n PVAC ... ... ... 94.00 32.49 307 91.42 +133.8PennantPk PNNT .72 10.2 8 7.84 6.29 285 7.07 +2.3PenPkFR PFLT 1.14 8.3 11 14.65 12.00 93 13.79 +.5PennsWd PWOD 1.88 4.1 18 50.00 39.59 2 45.35 -2.6PensarAc n WRLS ... ... ... 10.17 7.75 4 9.88 +2.2PensareAc wt WRLSW ... ... ... .74 .42 .51 -7.3PensrAc rt WRLSR ... ... ... .55 .30 3 .45 -10.0PensarA un WRLSU ... ... ... 11.48 10.02 10.60 +2.7PeopUtdF PBCT .70f 3.8 18 20.26 15.97 2530 18.45 -1.3PeopUtd pf PBCTP 1.41 5.5 ... 28.99 25.00 17 25.79 -8.9PeBcOH PEBO 1.12f 2.9 18 39.58 29.55 32 38.77 +18.9PeopBNC PEBK .52 1.7 17 36.12 26.00 7 31.31 +2.0PeopFSvc PFIS 1.32f 2.9 17 52.00 39.00 5 46.10 -1.0PeopUtah n PUB .40f 1.1 32 38.70 26.35 29 36.00 +18.8PepsiCo PEP 3.71f 3.3 23 122.51 95.94 16045 112.89 -5.9Percptr PRCP .15 1.3 34 12.25 6.80 10 11.62 +19.8Percient PRFT ... ... 51 27.51 16.70 66 26.69 +40.0Performnt PFMT ... ... ...dd 3.52 1.52 7 2.20 +33.3PerionNwk PERI ... ... ... 1.96 .71 131 1.09 +5.8PermaFix PESI ... ... ... 5.15 3.25 1 4.30 +17.8PermaPip PPIH ... ... ...dd 10.43 7.50 14 9.15 +1.7PernixT rs PTX ... ... ...dd 5.18 2.00 22 2.48 +3.3PerryEllis PERY ... ... 8 29.59 16.35 166 28.70 +14.6PershGld rs PGLC ... ... ... 3.31 1.70 53 1.75 -27.1PetIQ n PETQ ... ... ... 29.24 17.03 196 28.30 +29.6PetMed PETS 1.00 2.8 22 57.80 31.81 1014 36.34 -20.1PFSweb PFSW ... ... ...dd 11.86 5.90 84 9.85 +32.6PhibroAH PAHC .40 .9 33 48.40 32.05 92 46.60 +39.1PhotrIn PLAB ... ... 1 10.60 7.20 642 8.70 +2.1PiedmLithn PLLL ... ... ... 17.98 12.75 0 14.00 +9.8PierisPhm PIRS ... ... ... 9.75 4.42 433 5.32 -29.5PilgrimsP PPC ... ... 9 38.39 19.25 1444 19.76 -36.4PingtanM PME .04 1.5 16 4.50 1.99 78 2.63 -13.8sPinnclEnt PNK ... ... ... 34.63 18.30 337 34.56 +5.6PinnaclFn PNFP .56 .9 21 69.95 58.40 327 63.05 -4.9PioneerPw PPSI ... ... 25 7.95 4.57 0 5.00 -34.3Pixelwrks PXLW ... ... ...dd 7.05 3.49 151 3.63 -42.7PlatEag n EAGL ... ... ... 11.82 9.60 9.80 +.5PlatEag un EAGLU ... ... ... 11.00 8.00 2 10.10 +.9PlayaHot n PLYA ... ... ...dd 12.26 9.41 240 10.76 -.3Plexus PLXS ... ... 23 66.78 49.20 99 63.17 +4.0PlugPowr h PLUG ... ... ...dd 3.21 1.53 1661 2.06 -12.7PlumasBc PLBC .36f 1.3 15 29.45 19.10 2 27.65 +19.2Plurlsght n PS ... ... ... 29.84 19.25 994 23.62 +18.1PluristemT PSTI ... ... ...dd 2.12 1.06 281 1.28 -7.2PoageBksh PBSK .24 1.2 23 21.00 17.20 3 19.90 -5.2PointrTel h PNTR ... ... 16 19.65 9.95 14 12.00 -35.5PointsInt g PCOM ... ... 54 18.48 7.70 124 17.94 +74.3PolarPwr n POLA ... ... ... 6.85 4.01 1 6.11 +22.0Polarity rs COOL ... ... ... 41.22 15.21 587 24.65 +6.2Pool Corp POOL 1.80f 1.1 33 157.52 97.25 154 156.80 +20.9PopeRes POPE 2.80 3.9 26 76.00 66.60 2 72.61 +4.1Popular BPOP 1.00 2.1 24 48.18 32.04 605 46.80 +31.9Popular pf BPOPN 1.68 6.7 ... 25.52 22.61 18 25.14 +3.6PopCpII pf BPOPM 1.53 6.4 ... 24.20 17.66 6 23.75 +5.1PortolaPh PTLA ... ... ...dd 67.10 30.10 495 39.32 -19.2Potbelly PBPB ... ... ...dd 13.75 10.60 166 12.60 +2.4PotltchDel PCH 1.60 3.2 27 56.35 43.85 684 50.25 +.7PowellInds POWL 1.04 2.9 ...dd 38.17 22.80 43 36.26 +26.6PwrInteg POWI .64f .8 38 86.60 60.55 82 77.40 +5.2PS VarRate VRIG .57 2.3 ... 25.33 25.06 25.14 -.3 PwShs QQQ QQQ 1.52e .7 ...q 175.21 137.50 172.74 +10.9PranBio rs PRAN ... ... ... 3.79 1.75 113 2.30 -26.3Precipio n PRPO ... ... ... 12.80 .32 279 .34 -71.7PrecTh rs AIPT ... ... ...dd 2.50 .81 48 1.17 +15.8PfdBkLA PFBC 1.00f 1.5 19 69.48 49.84 348 67.64 +15.1PrefrmdLn PLPC .80 .9 41 96.83 45.94 19 88.74 +24.9PremFin s PFBI ... ... 12 26.05 16.78 18 19.83 -1.2Premier PINC ... ... ...dd 38.11 27.16 578 37.10 +27.1Presbia n LENS ... ... ... 7.14 1.79 16 2.00 -47.1Presidio n PSDO ... ... ... 19.74 11.97 102 13.82 -27.9PriceTR TROW 2.80 2.4 21 127.43 74.30 1077 118.74 +13.2PrSmrt PSMT .70 .9 32 94.45 77.50 358 77.90 -9.5PrmEgy PNRG ... ... ...dd 71.00 43.50 71.00 +37.9PrimoWtr PRMW ... ... 83 19.23 10.47 347 16.58 +31.9Primoris PRIM .24 .8 21 30.00 23.61 187 28.38 +4.4PrinPrice PSET .16e ... ... 34.46 29.10 1 34.00 +5.7PrinShHld PY .33e ... ... 34.81 28.54 1 33.11 +1.5PrinHlIn ef BTEC ... ... ... 39.21 27.02 2 36.48 +16.0PrinMill ef GENY .06e ... ... 38.63 29.04 1 37.45 +7.9Prin US SC PSC ... ... ... 35.71 27.61 34.01 +7.3PrinIntM n PXUS ... ... ... 106.29 99.98 101.68 +.3PrinFncl PFG 2.08f 3.8 11 75.59 52.31 1341 54.77 -22.4ProDex PDEX ... ... 18 8.00 5.80 2 6.65 -2.2ProPhaseL PRPH 1.00e ... ...dd 5.29 1.60 4 3.17 +83.3ProQRTher PRQR ... ... ...dd 7.45 2.75 68 6.65 +106.2PrUltBio s BIB ... ... ...q 69.62 48.12 77 64.36 +14.8PrUltPQ s TQQQ ... ... ...q 64.13 32.52 8123 62.93 +36.1ProDvrs h rs IPDN ... ... ... 6.74 2.45 16 3.76 -8.1ProrEng PFIE ... ... 1 5.30 1.19 577 3.78 +96.9PrognicsPh PGNX ... ... ...dd 9.12 4.60 797 8.38 +40.8ProgrsSoft PRGS .56 1.5 33 53.60 31.17 321 38.41 -9.8Proofpoint PFPT ... ... ...dd 130.27 82.61 620 118.46 +33.4tPShtQQQ rs SQQQ ... ... ...q 32.24 12.91 11519 12.99 -39.6ProS Ris n EQRR ... ... ... 51.48 38.13 3 49.18 +5.4PrUlNBio rs UBIO ... ... ... 46.35 25.80 35 39.65 +17.9ProUShBio BIS ... ... ...q 25.21 17.11 20 17.20 -22.0ProspctCap PSEC .72 10.7 8 8.37 5.51 736 6.71 -.4ProtagTh n PTGX ... ... ...dd 23.97 5.50 159 7.58 -63.6ProteonTh PRTO ... ... ...dd 2.90 1.25 6 2.60 +36.8Proteos n PTI ... ... ... 8.61 1.41 337 2.87 -50.8Prothena PRTA ... ... ...dd 70.00 10.43 409 14.70 -60.8ProvidSv PRSC ... ... 20 83.90 48.25 307 75.58 +27.4ProvidBc n PVBC ... ... ... 29.60 19.75 3 27.10 +2.5ProvFnH PROV .56 3.0 20 20.00 17.62 5 18.65 +1.4PrudntlBcp PBIP .20 1.0 98 19.87 15.81 6 19.57 +11.2PsychmCp PMD .72f 3.7 18 27.99 15.99 15 19.53 -5.0Pulmatrix PULM ... ... ...dd 2.67 .41 229 .52 -63.1PulseBio n PLSE ... ... ...dd 34.82 9.81 111 14.23 -39.7PumaBiotc PBYI ... ... ...dd 136.90 47.00 539 57.95 -41.4PureAcq n PACQ ... ... ... 9.75 9.59 9.63 -.6PureAcq un PACQU ... ... ... 10.35 10.08 0 10.25 +1.3PureCycle PCYO ... ... ...dd 10.25 6.55 60 10.20 +22.2PurplInv n PRPL ... ... ...dd 13.90 6.33 68 7.78 -22.6PurpIn wt PRPLW ... ... ... 1.28 .20 .94 -13.0PyxisTnkr PXS ... ... 35 12.22 .95 54 1.05 -67.4QAD Inc B QADB .24 .6 ...dd 44.24 21.58 0 39.76 +29.0QAD A QADA .29 .6 ...dd 55.35 30.20 25 50.95 +31.1QCR Hld QCRH .24 .5 19 50.00 39.85 35 48.70 +13.7QIWI plc QIWI .84e 5.1 16 24.32 13.67 53 16.37 -5.5Qorvo QRVO ... ... 99 86.84 63.97 616 83.29 +25.1Qualcom QCOM 2.48f 4.2 ...dd 69.28 48.56 6804 58.37 -8.8QualitySys QSII .70 3.5 32 21.10 12.24 294 19.91 +46.6Qualstar rs QBAK ... ... ... 13.50 5.26 37 7.79 -7.3Qualys QLYS ... ... 87 97.75 39.45 192 89.10 +50.1Quantenn n QTNA ... ... ... 20.72 9.60 227 16.93 +38.8Quanterx n QTRX ... ... ...dd 24.81 13.53 36 15.06 -29.9Quartrhill g QTRH .05 ... 3 2.12 1.06 99 1.08 -41.3QuestRes rs QRHC ... ... ...dd 2.91 1.03 27 1.94 -15.7QuickLog h QUIK ... ... ...dd 2.22 1.05 220 1.17 -32.8Quidel QDEL ... ... ...cc 71.00 26.80 262 69.54 +60.4QuinStreet QNST ... ... ...cc 15.05 3.36 475 14.24 +69.9Qumu Cp QUMU ... ... ...dd 3.28 1.42 32 2.38 +.4Quotinet QTNT ... ... ... 9.02 2.78 276 8.19 +65.5QuratRet A QRTEA ... ... 20 29.11 20.15 1956 21.99 -10.0QuratRet B QRTEB ... ... 22 28.90 20.32 0 20.90 -14.9R -: R1 RCM n RCM ... ... ... 9.40 3.05 1167 8.40 +90.5RBB Bcp n RBB .36f 1.1 ... 33.62 21.26 32 32.50 +18.7RBC Bear ROLL ... ... 44 139.95 100.23 51 133.65 +5.7RCI Hosp RICK .12 .4 12 33.78 21.91 55 32.27 +15.3RCM RCMT 1.00e ... 23 7.50 4.63 17 4.76 -23.8RF Inds RFIL .08 1.1 17 8.95 1.75 86 7.45 +175.9RGC Res s RGCO .62 2.1 35 31.57 22.16 11 30.21 +11.6RLJ Ent rs RLJE ... ... ... 5.37 2.67 2 4.45 +21.0RMG Net rs RMGN ... ... ...dd 2.96 .75 12 1.20 +46.3RMR Gp h RMR 1.00 1.3 46 83.20 42.36 50 79.65 +34.3RMR RE RIF 1.32 7.0 ...q 18.77 -5.0RTI Surg RTIX ... ... ...dd 6.00 3.85 115 4.90 +19.5RXI P wt rs RXIIW ... ... ... 2.40 .22 .83 -36.2RXI Phm rs RXII ... ... ... 7.70 1.78 1088 2.25 -59.5RaPhrm n RARX ... ... ...dd 17.90 4.78 272 11.48 +35.1RadNet RDNT ... ... 93 15.50 7.45 104 14.95 +48.0RadaElc rs RADA ... ... ...dd 3.86 1.77 251 3.08 Radcom RDCM ... ... 54 22.45 17.00 31 20.00 +.8RadiSys RSYS ... ... ...dd 3.11 .53 1641 1.56 +55.2RadiusHlth RDUS ... ... ...dd 49.16 24.66 892 29.30 -7.8sRadware RDWR ... ... ...dd 26.08 15.82 260 26.17 +34.9RamacoRs n METC ... ... ... 9.35 3.81 149 6.74 -2.0Rambus RMBS ... ... ...dd 15.50 11.85 606 13.01 -8.5RandCap RAND ... ... 3 3.50 2.40 4 2.60 -13.9Randgold GOLD 2.00f 2.6 31 108.29 74.02 281 75.85 -23.3RandBcp n RNDB ... ... ... 17.45 13.36 11 16.55 +7.8Rapid7 n RPD ... ... ...dd 33.92 14.75 229 29.37 +57.4RaveRest RAVE ... ... ...dd 2.33 1.09 10 1.35 -7.7RavenInds RAVN .52 1.3 1 42.40 26.70 40 39.65 +15.4ReShape rs RSLS ... ... ... 78.00 1.95 10676 2.04 -90.8ReadIntlA RDI ... ... 12 17.50 14.37 15 16.00 -4.2ReadgIntB RDIB ... ... 19 27.88 19.00 5 25.85 +12.4RealGSol rs RGSE ... ... ...dd 3.25 .33 6440 .37 -75.0RealNetwk RNWK ... ... ...dd 5.00 2.63 21 3.69 +7.9Rl NxtEc n BLCN ... ... ... 25.05 21.69 16 23.04 -5.0RealitCh n BCNA ... ... ... 24.47 22.19 2 22.75 -6.0RealmTh n RLM ... ... ... RealPage RP ... ... 74 61.95 36.15 237 56.80 +28.2ReataPh n RETA ... ... ...dd 43.69 19.31 154 38.45 +35.8ReconTech RCON ... ... ...dd 5.36 .64 107 1.47 +13.1RecroPhm REPH ... ... ... 13.05 4.78 96 5.37 -41.9RedRobin RRGB ... ... 28 70.10 45.70 168 48.50 -14.0sRedRkRs n RRR .40 1.1 ... 35.85 21.41 816 35.98 +6.6RedViolt n RDVT ... ... ...dd 46.40 4.35 204 8.15 -82.4Redn n RDFN ... ... ... 33.49 19.18 1268 23.79 -24.0RedhillBio RDHL ... ... ... 11.25 4.30 187 9.73 +89.3Regenrn REGN ... ... 28 526.12 281.89 915 366.27 -2.6sRegnxBio n RGNX ... ... 59 83.75 17.60 583 82.15 +147.1tRegulusTh RGLS ... ... ...dd 1.52 .34 3135 .33 -68.5sReis Inc REIS .76 3.3 ...dd 23.55 15.95 16 22.95 +11.1ReliantBcp RBNC .32 1.1 29 29.99 21.90 7 28.94 +12.9Reliv In rs RELV ... ... ...dd 13.77 3.72 5 4.97 +4.2RemarkHld MARK ... ... ...dd 15.10 2.12 197 3.83 -60.6Renasant RNST .80f 1.7 20 49.78 37.68 186 46.50 +13.7RenewEn REGI ... ... 5 18.45 9.50 407 17.30 +46.6RenminTi rs ABAC ... ... ... 4.76 1.90 32 2.36 -20.0RentACt RCII .32 2.2 25 14.94 7.22 978 14.81 +33.4Replgn RGEN ... ... 68 49.23 29.56 380 47.91 +32.1RepBncp RBCAA .97 2.1 18 47.98 33.17 16 46.26 +21.7RepFBcp FRBK ... ... 56 9.80 7.79 331 7.90 -6.5resTORbi n TORC ... ... ...dd 21.10 7.55 252 8.38 -50.4RschFrnt REFR ... ... ...dd 1.46 .60 25 .85 -18.3Resonant RESN ... ... ... 8.55 3.17 199 5.18 -30.7ResConn RECN .48 2.8 27 17.95 12.05 81 17.15 +11.0RestorRob n HAIR ... ... ...dd 11.95 2.61 88 3.17 -31.1RetailOpp ROIC .78 4.0 57 20.78 16.18 909 19.26 -3.5RetoEco n RETO ... ... ... 12.75 4.29 2 4.76 -32.5Retrophin RTRX ... ... ...dd 29.78 18.70 292 27.43 +30.2RevanceTh RVNC ... ... ...dd 37.45 22.05 230 29.05 -18.7RevenHo n RVEN ... ... ... 6.75 2.32 0 4.07 -12.2RevolutL rs RVLT ... ... ... 8.10 2.95 61 4.23 +28.6ReWalkRob RWLK ... ... ...dd 2.00 .85 83 .99 -10.4RhythmP n RYTM ... ... ...cc 37.23 16.80 117 34.00 +17.0RibbnCm n RBBN ... ... ...dd 8.36 4.97 172 7.42 -4.0RiceBr wt RIBTW ... ... ... .42 .05 .17 +69.0RiceBran RIBT ... ... ...dd 3.09 .90 758 2.81 +89.9RichrdElec RELL .24 2.5 ... 9.89 5.31 9 9.57 +42.0RigelPh RIGL ... ... ...dd 4.71 2.14 1567 2.96 -23.7RigNet RNET ... ... ...dd 19.50 10.03 28 11.65 -22.1RiminiSt n RMNI ... ... ... 10.40 .25 51 7.11 -10.1RiotBlck RIOT 1.00p ... ... 46.20 3.08 777 4.65 -83.6RiseEdCy n REDU ... ... 22 18.60 9.50 95 13.81 -6.6RittrPh rs RTTR ... ... ... 6.84 1.83 67 2.35 -28.6RivrvwBcp RVSB .14f 1.6 18 9.75 6.53 23 8.62 -.6RocktPh n RCKT ... ... ... 24.28 3.40 274 21.42 +105.2RockwllM RMTI ... ... ...dd 8.70 3.62 95 4.21 -27.7RockyBr RCKY .48f 1.6 20 31.75 12.20 108 30.10 +59.3RkyMChoc RMCF .48 4.4 11 12.60 10.76 19 11.02 -6.4Roku n ROKU ... ... ...dd 58.80 15.75 4675 45.99 -11.2Rosehill n ROSE ... ... ... 10.84 5.52 55 8.39 +6.7Rosehill wt ROSEW ... ... ... 1.57 .62 1.12 +13.1Rosehill un ROSEU ... ... ... 11.26 6.50 10.15 -9.9RossStrs s ROST .90 1.0 22 87.22 52.85 1598 85.92 +7.1RoyGld RGLD 1.00 1.1 ...dd 98.53 76.15 288 92.01 +12.0Rubicon rs RBCN ... ... ... 9.05 6.71 2 7.99 +.1RmblOn B n RMBL ... ... ... 7.05 3.53 15 6.71 +29.2RushEntA RUSHA ... ... 29 55.40 36.65 266 45.98 -9.5RushEntB RUSHB ... ... 36 52.76 35.30 11 45.96 -4.7RuthsHosp RUTH .44 1.5 27 29.00 17.95 108 28.45 +31.4Ryanair RYAAY 1.55e 1.4 ... 127.61 101.10 207 112.64 +8.1S -:S&T Bcp STBA 1.00 2.2 19 46.44 33.92 56 44.70 +12.3S&WSeed SANW ... ... ... 4.40 2.90 16 3.30 -15.4SB FinGp SBFG .32f 1.6 14 20.45 15.61 9 20.33 +10.0SB FnGp pf SBFGP .65 3.2 ... 21.10 14.93 20.13 +12.4SB OneBc SBBX .30f 1.0 24 32.85 19.75 13 29.75 +10.8SBA Com SBAC ... ... ...cc 177.67 133.27 783 165.49 +1.3SEI Inv SEIC .60f .9 23 78.35 52.59 374 64.14 -10.7tSelasLf rs SLS ... ... ... 18.18 3.11 270 2.89 -63.2SG Blck n SGBX ... ... ... 7.00 3.70 7 5.39 -9.9SGOCO rs SGOC ... ... ... 2.29 .90 10 1.11 +4.3SI Fincl SIFI .24 1.6 16 16.25 13.75 5 15.05 +2.4SIGA Tc n SIGA ... ... ... 7.54 5.61 276 6.51 +10.2SLM Cp SLM ... ... 17 12.46 9.65 2348 12.14 +7.4SLM Cp pfB SLMBP 3.32e 4.7 ... 73.00 62.47 81 70.74 +2.9SmartGlb n SGH ... ... 7 56.69 14.81 602 31.77 -5.7SMTC hg SMTX ... ... ... 3.18 1.12 6 2.87 +51.5SORL SORL ... ... 3 8.70 3.70 116 4.55 -32.3SP Plus SP ... ... 22 41.70 31.05 65 38.15 +2.8SPAR Gp h SGRP ... ... ... 3.75 1.00 15 1.22 -.8SpdDorWrF DWFI ... ... ... 26.06 23.22 65 23.86 -5.6SPI Eng rs SPI ... ... ... 2.61 .33 292 .39 -38.7SPS Cmce SPSC ... ... 96 78.57 45.02 55 75.74 +55.9SS&C Tch s SSNC .28 .5 34 55.25 36.48 588 53.77 +32.8SSLJ.cm n SSLJ ... ... ... 5.75 3.12 35 3.36 -4.3SSR Mng g SSRM ... ... 22 11.44 7.64 360 10.20 +16.0SVB FnGp SIVB ... ... 26 329.65 159.44 394 301.92 +29.2SabanCap n SCAC ... ... ... 10.20 9.84 25 10.10 +1.9SabanC wt SCACW ... ... ... 1.35 .99 1.26 +2.4Saban un SCACU ... ... ... 11.65 10.25 0 10.68 +1.6SabraHltc SBRA 1.78e 7.9 17 23.94 15.78 1669 22.50 +19.9SabreCorp SABR .56 2.2 30 26.78 17.30 1060 25.85 +26.1SAExplr rs SAEX ... ... ...dd 3.69 1.18 4588 1.72 -21.8SaftyInsGr SAFT 3.20 3.7 22 89.15 67.50 18 87.30 +8.6SageThera SAGE ... ... ...dd 195.97 59.57 307 163.82 -.5Saia Inc SAIA ... ... 38 87.05 51.05 223 79.25 +12.0SalemMda SALM .26 4.8 20 7.45 3.10 200 5.45 +21.1SalisbryBc SAL 1.12 2.5 17 51.80 34.65 1 45.10 +1.0SanderFm SAFM 1.28 1.2 8 176.43 96.80 344 105.19 -24.2SndySpr SASR 1.12f 2.6 20 43.87 36.41 162 43.05 +10.3Sanlp JBSS 2.00e ... 26 77.84 54.32 45 75.49 +19.4SangTher SGMO ... ... ...dd 27.50 8.00 1330 15.70 -4.3Sanmina SANM ... ... 18 42.95 24.60 298 31.35 -5.0Sano rt GCVRZ ... ... ... .54 .27 118 .50 +31.6Sapiens SPNS .20e 2.0 51 14.30 8.01 19 10.14 -12.0SareptaTh SRPT ... ... ...dd 176.50 32.80 563 138.04 +148.1Savara rs SVRA ... ... ...dd 17.19 5.07 124 12.45 -16.1scPhrma n SCPH ... ... ...dd 18.17 5.21 41 5.58 -53.8ScanSource SCSC ... ... 15 45.35 31.40 63 41.30 +15.4Schmitt h SMIT ... ... ...dd 4.47 1.55 15 2.37 -13.5Schnitzer SCHN .75 2.0 9 38.85 23.95 252 37.20 +11.0 ScholRck n SRRK ... ... ... 27.02 14.00 98 15.39 -.7sScholastc SCHL .60 1.3 ...dd 47.49 33.51 74 47.27 +17.9Schulmn SHLM .82 1.9 45 45.10 25.00 161 44.15 +18.5SciGames SGMS ... ... ...dd 62.80 24.30 749 50.30 -1.9ScrippsEW SSP .05p ... 45 20.35 10.69 470 13.96 -10.7Scynexis SCYX ... ... ...dd 2.50 1.05 1082 1.65 -28.9SeaChange SEAC ... ... ... 4.03 2.40 74 3.23 -17.8SeacstBkg SBCF ... ... 26 33.51 20.58 157 32.64 +29.5SeagateT STX 2.52 4.3 15 62.70 30.60 1565 58.89 +40.8SeanrgM rs SHIP ... ... ...dd 1.66 .70 59 .93 -10.6Seanrgy wtA SHIPW ... ... ... .35 .06 .22 +6.8SearsHldgs SHLD ... ... ...dd 10.76 1.99 525 2.31 -35.5SearsH wt SHLDW ... ... ... 3.28 .23 .45 +28.6SearsH&O SHOS ... ... ...dd 3.95 1.38 40 2.25 -13.5SeaSpine n SPNE ... ... ...dd 14.31 8.76 21 12.81 +26.6SeattGen SGEN ... ... ...dd 70.00 45.31 771 69.29 +29.5SecndSight EYES ... ... ...dd 2.58 .90 190 1.78 -6.8ScndSght wt EYESW ... ... ... 1.02 .26 .79 -6.5Secoo n SECO ... ... ... 14.75 6.61 528 9.82 +1.7SecWkA A n SCWX ... ... ...dd 13.38 7.83 36 12.01 +35.4SecNtl lf SNFCA .23t ... 3 6.24 4.05 9 5.30 +6.0SelectBc lf SLCT ... ... 26 14.14 10.90 14 13.55 +7.2SelIncREIT SIR 2.04 9.0 20 26.26 17.90 250 22.69 -9.7SelectaB n SELB ... ... ... 24.02 7.95 167 13.59 +38.5SelectvIns SIGI .72 1.2 19 62.40 46.28 134 57.65 -1.8SmLEDS rs LEDS ... ... ...dd 10.49 1.61 1327 4.75 +27.3Semtech SMTC ... ... 61 51.90 31.30 265 49.50 +44.7SenecaB SENEB ... ... ...dd 35.95 27.45 28.00 -17.6SenecaA SENEA ... ... ...dd 36.60 26.45 20 28.80 -6.3SenesTc n SNES ... ... ...dd 5.88 .30 452 1.55 +115.3SenHous SNH 1.56 8.4 12 20.27 14.86 1234 18.60 -2.9SenHous 42 SNHNI 1.41 5.5 ... 25.67 22.48 17 25.52 +1.0SenHous 46 SNHNL 1.56 5.9 ... 27.31 24.97 6 26.45 -1.5tSenmiao n AIHS ... ... ... 8.91 5.00 36 5.21 -7.8Senomyx SNMX ... ... ...dd 1.71 .56 17 1.16 -10.8SensusHlt n SRTS ... ... ... 7.71 3.43 38 7.43 +44.0SensusHl wt SRTSW ... ... ... 3.00 .41 .67 -4.3SentEn n STNL ... ... ... 10.14 9.60 9.85 +1.0SentEn wt STNLW ... ... ... .85 .61 .83 +33.9SentEn un STNLU ... ... ... 10.98 9.66 10.08 +1.1SeqentialB SQBG ... ... ...dd 3.56 1.36 61 1.96 +10.1SeresTh n MCRB ... ... ...dd 17.42 6.65 90 8.96 -11.6SvcSource SREV ... ... ...dd 4.47 2.61 238 3.76 +21.7ServiFst s SFBS .44 1.0 23 44.85 32.54 64 43.43 +4.7SesenBio SESN ... ... ...dd 3.50 .62 493 2.00 +146.6SevStars h SSC ... ... ...dd 7.00 1.26 594 2.17 -52.9SevernBc SVBI .12 1.4 39 8.80 6.70 10 8.55 +17.8SharingE rs SEII ... ... 45 12.40 2.61 27 3.61 -52.4Sharps SMED ... ... ...dd 5.73 3.46 23 3.67 -10.3sSharpSprg SHSP ... ... ...dd 9.90 3.07 116 9.71 +120.5ShndTele s SHEN .26f .8 ... 41.80 28.00 100 33.85 +.1ShiftPixy n PIXY ... ... ... 11.64 2.00 66 2.57 -10.8Shiloh SHLO ... ... 39 12.58 6.45 32 8.87 +8.2Shineco n TYHT ... ... ... 4.60 1.31 116 1.72 -25.2Shire SHPG 1.05e .6 89 177.51 123.73 991 173.04 +11.6ShoeCarnvl SCVL .32f 1.0 22 34.98 15.08 166 32.95 +23.2ShoreBcsh SHBI .32f 1.6 20 20.09 15.74 14 19.55 +17.1sShotSpot n SSTI ... ... ... 41.67 9.33 231 38.31 +172.7Shuttery SFLY ... ... ...cc 100.34 39.76 478 89.31 +79.5SiebertFn SIEB .10a .8 ...dd 21.61 3.60 48 13.22 -2.1SiennaBi n SNNA ... ... ... 29.25 13.37 24 16.40 -9.6sSientra SIEN ... ... ...dd 21.06 8.79 989 19.87 +41.3SierraBc BSRR .64 2.2 18 29.96 23.29 20 28.96 +9.0SierOnc g n SRRA ... ... ...dd 4.09 1.12 355 2.97 -20.4SierraWr SWIR ... ... 15 31.40 15.10 178 16.20 -20.8SifyTech SIFY .02e .8 ... 2.10 .40 138 2.09 +104.1SigmaDsg SIGM ... ... ...dd 7.00 5.50 42 6.05 -12.9SigmaL wt SGLBW ... ... ... 1.05 .16 .35 -27.3SigmaL hn SGLB ... ... ... 4.48 .89 158 .93 -56.9Sigmatr SGMA ... ... 15 11.61 5.26 17 7.84 -22.5SignatBk SBNY ... ... 24 161.92 116.68 455 129.47 -5.7SignatB wt SBNYW ... ... ... 110.47 93.85 110.08 +1.9SilganHld s SLGN .40 1.4 17 32.43 26.26 278 27.60 -6.1SilcLtd SILC 1.00 2.6 18 77.95 32.00 14 39.14 -44.2SilcnLab SLAB ... ... 97 110.70 67.95 125 105.50 +19.5SilicnMotn SIMO 1.20 2.3 20 56.51 40.33 319 52.84 -.2SilvrSun n SSNT .06e ... ...cc 5.22 2.90 11 3.93 -7.1Silvercrest SAMG .56 3.4 23 17.40 11.85 18 16.55 +3.1SimmnsFst s SFNC .60 2.0 19 33.45 24.98 221 30.45 +6.7sSimplyGd n SMPL ... ... ... 16.01 10.93 4893 16.88 +18.4SimplyG wt SMPLW ... ... ... 4.30 1.08 3.80 -2.3sSimulations SLP .24 1.1 49 23.90 12.71 283 22.80 +41.6Sina SINA ... ... 43 124.60 79.69 657 84.68 -15.6Sinclair SBGI .72 2.2 13 40.15 26.50 1010 32.85 -13.2SinoGlobl SINO ... ... ...dd 3.84 1.04 27 1.22 -52.3Sinovac h SVA ... ... ...dd 8.75 6.50 21 7.61 -3.4SiriusXM SIRI .04 .6 39 7.70 5.17 11969 7.02 +31.0SitoMobl rs SITO ... ... ...dd 8.60 2.31 67 2.42 -64.0SkySolar SKYS ... ... ...dd 2.43 .82 5 1.08 -28.0SkyWest SKYW .40 .7 15 60.65 31.75 179 54.35 +2.4SkywksSol SWKS 1.28 1.3 22 117.65 86.13 1217 101.64 +7.0SleepNmbr SNBR ... ... 21 40.72 27.44 345 30.13 -19.8sSmartFn rs SMBK ... ... 25 27.61 20.50 176 26.78 +23.4SmartSnd n SND ... ... ... 11.06 4.81 859 5.66 -34.6SmthM hrs SMSI ... ... ...dd 3.41 .88 131 2.43 -14.4SocilRltyA n SRAX ... ... ...dd 7.95 1.11 205 4.73 -16.3SocketM n SCKT ... ... ... 4.50 2.23 3 2.41 -32.7SodaStrm SODA ... ... 31 98.26 49.73 163 89.73 +27.6Sohu.cm h SOHU ... ... ...dd 70.86 26.70 36.26 -16.4tSol-Gel n SLGL ... ... ... 12.23 6.61 73 6.39 -40.3SolarCap SLRC 1.64 7.9 12 22.55 19.70 73 20.74 +2.6SolarSCap SUNS 1.41 8.4 14 18.40 16.10 23 16.79 -5.5SolarEdg n SEDG ... ... 25 70.74 20.70 610 53.00 +41.1Soleno wt rs SLNOW ... ... ... 1.50 .05 .28 +89.7SolenoTh rs SLNO ... ... ... 3.70 1.32 93 3.07 +70.6SolidBio n SLDB ... ... ...dd 54.84 6.83 100 41.04 +81.4Solignx wt SNGXW ... ... ... .81 .21 .55 -32.0Soligenix n SNGX ... ... ... 3.70 .91 203 1.04 -53.2SonicCorp SONC .64 1.8 22 36.49 22.11 676 34.96 +27.2SonicFdry SOFO ... ... ...dd 4.00 2.01 1 2.21 -26.6SonomaPh SNOA ... ... ...dd 7.19 2.35 210 2.45 -55.0Sonoma wt SNOAW ... ... ... .55 .27 .50 +20.7Sophiris SPHS ... ... ...dd 4.05 1.80 79 2.98 +31.3SorrentoTh SRNE ... ... 35 10.65 1.50 1491 7.00 +84.2SotherlyH SOHO .48f 6.8 ...cc 7.15 5.78 26 7.04 +9.1SothrlyH pf SOHOB 2.00 7.9 ... 27.32 24.75 2 25.24 -1.6SthrlyH pf C SOHOO 1.97 7.7 ... 25.98 24.50 1 25.50 +.6SouMoBc s SMBC .44 1.1 18 41.49 30.48 9 39.90 +6.1SoundFin SFBC .56f 1.4 23 39.00 29.75 0 38.80 +14.0SouthState SSB 1.36f 1.5 25 94.50 78.60 114 88.90 +2.0SthnFstBsh SFST ... ... 21 48.75 33.25 15 46.90 +13.7SoNatBcVa SONA .32 1.8 33 18.24 15.11 38 17.58 +9.7SsdeBTX SBSI 1.20f 3.5 18 37.57 31.20 77 34.63 +2.8SparkEn s SPKE .72 7.5 ...dd 21.40 8.60 75 9.70 -21.8SparkEn pf SPKEP 2.19 9.3 ... 27.49 21.90 1 23.63 -11.2SparkTh n ONCE ... ... ...dd 96.59 41.06 574 88.12 +71.4SpartnMot SPAR .10 .7 26 19.45 8.53 328 15.10 -4.1SprtnNash SPTN .72 2.8 ...dd 28.17 16.32 110 26.07 -2.3SpectPh SPPI ... ... ...dd 23.50 7.12 976 22.64 +19.5SperoTh n SPRO ... ... ... 19.00 9.66 328 13.85 +17.9Sphr3D grs ANY ... ... ... 6.60 .32 361 .39 -84.1Spherix rs SPEX ... ... ...dd 3.03 .96 336 1.07 -23.6SpirtTex n STXB ... ... ... 22.55 20.04 31 20.57 -5.9Splunk SPLK ... ... ...dd 121.64 56.80 3147 100.20 +21.0SpokHldgs SPOK .50 3.2 35 18.85 13.75 75 15.45 -1.3SportsWhs SPWH ... ... 11 6.99 3.40 246 5.22 -21.0SprBkPh n SBPH ... ... ...dd 18.93 10.81 59 12.10 -10.0SprottFoc FUND .75e 9.5 ...q 8.39 7.26 195 7.89 -.4Sprouts SFM ... ... 23 28.29 17.55 1268 22.46 -7.8StaarSur STAA ... ... ... 34.00 9.88 110 32.00 +106.5Staff360 rs STAF ... ... ... 5.70 1.14 4918 3.59 +14.0Stamps.cm STMP ... ... 31 285.75 140.45 192 270.35 +43.8Std AVB n STND ... ... ... 31.60 30.05 2 30.35 -2.3StarBulk rs SBLK ... ... ...dd 14.60 8.62 471 13.23 +17.5StrBlk22 n SBLKZ 2.08 8.2 ... 26.00 23.58 5 25.48 +.6StarsGp g TSG ... ... ... 38.95 15.85 827 36.15 +55.2Starbucks s SBUX 1.44f 2.9 23 61.94 47.37 9028 50.42 -12.2StatAutF STFC .40 1.3 ...cc 34.31 22.11 27 30.89 +6.1StateBkFn STBZ .80 2.4 21 35.99 25.41 237 33.91 +13.6SteadyM n STDY ... ... 11 6.80 2.60 38 4.65 +25.7StealthGas GASS ... ... 16 4.70 2.90 15 3.88 -11.0SteelCon STCN ... ... ... 2.90 1.46 14 2.07 -16.9StlDynam STLD .75 1.6 19 52.10 32.20 1489 47.41 +9.9SteinMart s SMRT .30 13.7 ...dd 4.04 .48 188 2.19 +88.8StellrAcq n STLR ... ... ... 10.49 10.00 0 10.44 +2.3StellAcq wt STLRW ... ... ... .48 .21 .39 +25.8StellAcq un STLRU ... ... ... 11.08 10.42 10.55 +1.0StemlineTh STML ... ... ...dd 20.55 7.30 85 16.65 +6.7Stericycle SRCL ... ... ...dd 83.25 56.64 1075 66.81 -1.7Stericyc pf SRCLP 5.25 10.5 ... 68.36 43.93 84 50.12 -5.4SterlBcp n SBT .04 .3 ... 14.98 12.00 19 13.67 +7.6SterlCons STRL ... ... 22 18.90 9.42 51 13.26 -18.6SMadden SHOO .80 ... 25 55.50 37.25 338 54.15 +16.0Stewrdshp SSFN .12 1.1 14 12.75 8.50 5 11.15 +8.8sStitchFix n SFIX ... ... ... 33.66 14.48 6895 32.99 +27.7StockYBc s SYBT .92 2.4 19 41.90 31.90 33 38.65 +2.5StoneCastle BANX 1.52 6.6 17 24.92 20.00 15 22.94 +14.0StrataS rs SSKN ... ... ...dd 2.81 1.06 191 1.85 +50.4Stratasys SSYS ... ... ...dd 25.35 17.17 1038 19.98 +.1Strattec STRT .56 1.8 17 49.20 29.70 10 31.20 -28.4StratusPrp STRS 1.00e ... 55 35.90 27.25 2 31.15 +4.9sStrayer STRA 1.00 .8 35 119.10 76.40 73 119.24 +33.1StreamHlth STRM ... ... ... 2.82 .92 2 1.41 -16.6StrgbrBio n SBBP ... ... ... 9.25 5.20 128 5.50 -24.1SummerInf SUMR ... ... ...dd 2.25 .72 23 1.40 -6.7SumFWV SMMF .52 1.9 14 28.16 20.93 6 27.31 +3.8SmtStB s SSBI .48 3.1 22 16.05 11.65 1 15.45 +22.6SumTher n SMMT ... ... ...dd 16.86 2.17 1732 2.71 -75.5SunHydrl SNHY .36 .7 43 70.83 40.86 70 51.22 -20.8SundEng n SNDE ... ... ... 9.59 3.61 4 5.58 -6.1SunesisP rs SNSS ... ... ...dd 7.69 1.82 202 2.41 -34.7SunOpta STKL ... ... ...dd 10.05 6.27 510 8.80 +13.5SunPower SPWR ... ... ...dd 11.70 6.46 755 7.98 -5.3Sunrun n RUN ... ... 14 16.03 4.21 2627 15.79 +167.6Sunworks n SUNW ... ... ... 2.14 .90 78 1.11 +5.7SuperMicro SMCI ... ... 18 27.90 16.10 233 24.60 +17.6SuperCom SPCB ... ... ...dd 4.95 1.53 134 1.91 -51.2SupercdT rs SCON ... ... ...dd 1.77 .85 36 .89 -18.3SupGpCos s SGC .38 1.9 18 28.85 19.69 19 20.30 -24.0Supernus SUPN ... ... 39 61.25 33.30 424 52.70 +32.2supprt.cm rs SPRT ... ... ...dd 3.15 2.01 24 2.74 +13.2SurfaceOn n SURF ... ... ... 18.18 12.08 204 16.78 +25.9SurgPtrs n SGRY ... ... ...dd 21.90 7.10 131 15.80 +30.6Surmodic SRDX ... ... ...cc 58.70 24.25 55 58.30 +108.2SykesEnt SYKE ... ... 53 34.49 25.77 123 30.58 -2.8Symantec lf SYMC .30 1.4 10 34.20 18.85 3593 21.41 -23.7Synacor SYNC ... ... ...dd 3.95 1.35 20 1.95 -15.2Synalloy SYNL .13m .6 ...dd 21.35 10.30 20 20.50 +53.0Synaptics SYNA ... ... ...dd 57.32 33.73 458 51.81 +29.7SyndaxP n SNDX ... ... ...dd 15.20 6.61 251 7.16 -18.3SyneosH h SYNH ... ... ...dd 59.80 31.10 713 49.65 +13.9SynrgyPh SGYP ... ... ...dd 4.61 1.43 1456 1.87 -16.1Synlogic rs SYBX ... ... ...dd 23.00 8.73 63 11.10 +14.4Synopsys SNPS ... ... 44 94.80 73.04 1077 88.99 +4.4sSyntel SYNT 15.00e ... 18 38.21 16.03 1266 37.99 +65.2Synthes rs SES ... ... ... 4.71 2.00 9 3.19 +12.3Sypris SYPR .08 5.0 ...dd 1.90 1.25 34 1.61 +16.7SyrosPhar n SYRS ... ... ... 24.38 6.30 99 12.26 +26.0T -:T-MobileUS TMUS ... ... 24 66.52 54.60 1502 61.18 -3.7TAT Tch h TATT .34e 4.5 17 11.65 7.50 8 7.50 -28.6TCG BDC n CGBD 1.48a 8.6 11 20.30 16.73 108 17.24 -14.0TCP Cap TCPC 1.44 9.8 11 17.03 13.72 281 14.68 -3.9TD Ameritr AMTD .84 1.5 32 63.01 41.88 2115 55.73 +9.0TDH Hld n PETZ ... ... ... 31.75 3.17 35 5.46 -3.2TESSCO TESS .80 4.7 33 24.85 12.15 14 16.90 -16.1TFS Fncl TFSL .68 4.2 54 16.62 14.32 154 16.08 +7.6TG Thera TGTX ... ... ...dd 17.35 7.25 555 13.55 +65.2THL Credit TCRD 1.08 13.1 8q 10.25 7.70 116 8.25 -8.8TMSR Gl s TMSR ... ... 83 6.37 3.55 3.73 -25.1TOP Shi rs TOPS ... ... ... 396.00 .69 575 .99 -60.8sTPI Co n TPIC ... ... ... 30.34 16.35 496 31.92 +56.0TSR Inc TSRI ... ... 40 9.40 3.80 5 7.25 +39.4TTEC Hl TTEC .54f 1.5 34 43.75 29.70 37 35.70 -11.3TTM Tch TTMI ... ... 42 19.62 12.76 603 18.51 +18.1Tabula n TRHC ... ... ...cc 70.15 12.63 361 65.49 +133.5 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Wednesday, July 11, 2018

PAGE 68

TactSys n TCMD ... ... ...cc 57.60 22.72 220 53.37 +84.2Taitron h TAIT .10 5.6 ...dd 2.89 1.22 105 1.77 +5.4TakeTwo TTWO ... ... ...dd 129.25 73.82 1237 121.15 +10.4Talend n TLND ... ... ...dd 64.55 35.46 268 61.38 +63.8TandmD rs TNDM ... ... ...dd 25.50 2.14 703 22.88 +869.5TandyLthr TLF ... ... 11 9.00 6.79 1 7.55 -2.6tTantech n TANH ... ... ... 4.54 2.31 2452 1.49 -42.2Taoping h TAOP ... ... ...dd 5.20 .84 92 1.24 -16.2Tapimmu n TPIV ... ... ... 13.55 2.58 132 9.54 +143.4Tarena TEDU .28e 3.4 ...dd 21.70 7.11 150 8.15 -45.6TaylrDv TAYD ... ... 22 15.14 9.70 2 10.20 -24.0TechData h TECD ... ... 27 111.10 75.31 266 85.04 -13.2TechComm TCCO ... ... ...dd 15.40 3.80 18 4.65 -59.4sTechTarg TTGT ... ... ... 31.55 9.11 529 29.73 +113.6Tecnoglass TGLS .56 6.3 21 9.88 5.50 11 8.85 +20.4Tecogen TGEN ... ... ... 4.20 2.05 17 3.48 +28.9Telenav TNAV ... ... ...dd 8.55 4.50 14 5.40 -1.8Teligent TLGT ... ... ...dd 9.27 2.43 232 3.80 +4.7Tellurian rs TELL ... ... ...dd 13.74 6.45 732 8.39 -13.9TenaxTh rs TENX ... ... ... 15.50 4.41 3 6.55 -33.2TerrFmP lf TERP 2.13e 18.2 ... 14.20 9.55 693 11.72 -2.0TerritBcp TBNK .80a 2.6 16 33.00 28.12 7 31.36 +1.6Tesaro TSRO ... ... ...dd 139.47 38.40 875 44.85 -45.9Tesla Inc TSLA ... ... ...dd 389.61 244.59 9436 322.47 +3.6sTetraTc TTEK .48f .8 25 61.03 39.95 144 60.65 +26.0Tetraphase TTPH ... ... ...dd 8.75 2.05 519 3.72 -41.0TexCapB 42 TCBIL 1.63 6.3 ... 25.89 25.00 6 25.67 +1.6TexCapB pf TCBIP 1.63 6.4 ... 25.85 25.00 4 25.49 -.2TxCapBsh TCBI ... ... 23 103.05 69.65 554 92.85 +4.4TxCapB wt TCBIW ... ... ... 71.00 67.14 68.26 TexInst TXN 2.48 2.2 29 120.75 77.93 4512 113.73 +8.9TexRdhse TXRH 1.00 1.5 30 69.43 44.29 388 66.45 +26.1The9Ltd rs NCTY ... ... ... 5.04 .95 35 1.02 -46.9TherapMD TXMD ... ... ...dd 7.66 4.34 1721 6.77 +12.1TherpxBio n TRPX ... ... ... 7.69 3.35 11 3.66 -31.5TheravBio TBPH ... ... ...dd 42.61 21.27 113 27.14 -2.7TheStreet TST .10 4.5 4 2.32 .75 70 2.24 +54.51347PrpIns PIH ... ... 43 8.25 6.55 6 6.95 -4.11347PrIn pf PIHPP ... ... ... 28.00 24.15 0 25.75 +5.5ThundBr un TBRGU ... ... ... 10.05 10.00 1 10.02 -.3TiGenix n TIG ... ... ... 48.00 19.24 41.34 +80.5TiberAcq n TIBR ... ... ... 9.74 9.55 9.61 +.4TiberAc un TIBRU ... ... ... 10.19 10.00 10.17 +1.5TileShop TTS .20 ... 36 20.55 5.15 634 8.35 -13.0TmbrlndBc TSBK .52a 1.3 20 39.45 24.69 9 38.67 +45.6Tintri h TNTR ... ... ... 7.45 .13 14404 .17 -96.7Tiptree TIPT .14f 2.0 21 7.24 5.35 72 6.85 +15.1TitanMach TITN ... ... ...dd 25.09 11.68 148 14.98 -29.2TitanPh rs TTNP ... ... ... 2.85 .60 109 .85 -35.8TivityHlth TVTY ... ... 22 48.50 29.95 360 35.90 -1.8Tivo Cp TIVO .72 5.5 ...cc 20.18 12.25 811 13.20 -15.4Tocagen n TOCA ... ... ... 14.66 8.31 57 9.61 -6.2TonixPh rs TNXP ... ... ...dd 5.11 2.70 133 3.93 +13.9TopImage TISA ... ... ...dd 1.75 .95 58 1.05 -7.9Torchlght TRCH ... ... ...dd 1.60 .95 429 1.23 -8.2TowerSemi TSEM ... ... 12 36.69 21.42 352 22.50 -34.0TownSprts CLUB ... ... ...dd 14.85 4.28 171 13.55 +144.1TowneBank TOWN .64f 1.9 ... 35.30 27.85 142 33.10 +7.6TraconPh n TCON ... ... ...dd 3.95 2.00 130 2.65 -20.9TractSupp TSCO 1.24f 1.6 23 82.68 49.87 808 77.72 +4.0sTradDsk A n TTD ... ... ... 95.09 40.70 523 92.69 +102.7TrnWEnt TWMC ... ... 3 3.10 .80 15 .93 -49.0TransAct TACT .36 2.9 31 15.80 8.41 12 12.25 -7.5Transcat TRNS ... ... 30 21.14 12.00 17 20.70 +45.3sTransGlb TGA .20 5.9 ...dd 3.30 1.07 1388 3.41 +137.0sTranslBio n TBIO ... ... ... 13.66 11.45 92 13.01 +12.9TravelCtrs TA ... ... ...dd 5.85 2.95 151 3.73 -9.1TravCtrs 28 TANNI 2.06 8.6 ... 25.48 18.63 14 23.95 -5.1TravelC 29 TANNL 2.00 8.3 ... 25.27 17.09 9 23.98 -4.8Travelct 30 TANNZ 2.00 8.2 ... 25.55 17.00 7 24.36 -2.5Travelzoo TZOO ... ... 74 20.80 5.75 112 20.00 +210.1TrmntMtg n TRMT ... ... ...dd 17.94 11.10 16 13.10 -10.8Trevena TRVN ... ... ...dd 3.10 1.34 1782 1.49 -6.9Tricida n TCDA ... ... ... 34.80 24.75 71 32.86 +26.4TriCoBsh TCBK .68 1.7 22 43.80 33.36 123 38.90 +2.7TridntAcq n TDAC ... ... ... 9.78 9.72 9.75 TridntAcq un TDACU ... ... ... 10.14 10.00 0 10.08 +.5TrilliumTh TRIL ... ... ... 13.30 4.15 41 5.85 -19.3sTriMas h TRS ... ... 22 30.53 20.10 81 30.10 +12.5Trimble TRMB ... ... 47 45.70 32.01 1824 34.06 -16.2TrinityBio TRIB .88 18.1 6 6.54 4.22 42 4.87 -4.5sTrinMrg n TMCX ... ... ... 9.79 9.72 414 9.80 +.4sTrinMrg un TMCXU ... ... ... 10.19 10.00 120 10.20 +1.9TripAdvis TRIP ... ... ...cc 60.12 29.50 1531 57.59 +67.1sTriStCap TSC ... ... 19 27.25 20.30 63 26.60 +15.7TriStCap pf TSCAP 1.69 6.4 ... 26.86 25.75 0 26.35 +1.7TriumphBc TBK ... ... 24 44.05 24.40 157 42.20 +34.0Trivago n TRVG ... ... ... 24.27 4.25 470 4.46 -34.8Tronc TRNC ... ... ...cc 24.74 11.97 68 17.52 -.4Trovagn rsh TROV ... ... ... 19.56 .72 346 .74 -80.1TrueCar TRUE ... ... ...dd 21.75 8.75 342 10.60 -5.4TruettHrst THST ... ... ...dd 2.50 1.26 336 1.59 -23.2Trupanion TRUP ... ... ...dd 42.39 20.52 132 39.61 +35.3TrstNY TRST .26 2.9 17 9.70 7.51 210 9.05 -1.6Trustmk TRMK .92 2.7 18 35.09 28.16 235 33.47 +5.1T2 Biosys TTOO ... ... ...dd 9.98 2.50 448 7.59 +84.2Tucows grs TCX ... ... 46 71.75 49.70 87 59.70 -14.8TuesMrn TUES ... ... ...dd 4.10 1.65 73 2.75 Tuniu TOUR ... ... ...dd 9.88 5.81 129 7.63 -.5sTurtleBc rs HEAR ... ... ... 24.35 1.64 1924 23.25 +1183.121stCFoxA FOXA .36 .7 23 50.15 24.81 12636 49.77 +44.121stCFoxB FOX .36 .7 21 49.65 24.30 2730 49.34 +44.621Vianet VNET ... ... 38 10.96 4.17 219 9.79 +22.7TwinDisc lf TWIN .36 1.4 ...dd 31.95 16.07 21 26.12 -1.7TwoRvrBc TRCB .18 .9 22 20.75 16.51 7 19.12 +5.52U TWOU ... ... ...dd 98.58 45.50 362 88.35 +37.0TymeTch n TYME ... ... ... 9.50 2.01 348 2.94 -53.9U -:US AutoPts PRTS ... ... 3 3.15 1.40 25 1.50 -40.5US Concrte USCR ... ... ...cc 86.35 49.00 427 51.50 -38.4US Gld rs USAU .21e ... ... 3.27 1.05 620 1.63 UFP Tch UFPT ... ... 27 34.00 25.88 6 32.05 +15.3UMB Fn UMBF 1.16 1.5 21 82.14 62.27 114 77.84 +8.2USEcology ECOL .72 1.1 43 67.35 44.50 28 66.00 +29.4USGlobInv GROW .03 1.6 ... 7.49 1.25 25 1.85 -52.6USA Tc pf USATP ... ... ... 27.82 20.75 27.77 +10.4USA Tech h USAT ... ... ... 14.68 4.50 338 14.20 +45.6USA Trk USAK ... ... ...cc 29.15 7.98 76 24.01 +32.4UTStarcm UTSI ... ... 15 6.51 1.97 30 4.03 -28.4Ubiquiti UBNT .17 .2 24 89.99 47.78 434 88.36 +24.4UltaBeauty ULTA ... ... 26 276.89 187.96 795 254.61 +13.8 UltimSoft ULTI ... ... ...cc 282.39 181.59 146 273.72 +25.4UltraClean UCTT ... ... 7 34.59 15.36 760 17.08 -26.0UltPetro n UPL ... ... ... 10.98 1.54 4383 2.07 -77.2Ultragenyx RARE ... ... ...dd 86.10 41.67 385 83.13 +79.2Ultralife ULBI ... ... 28 10.95 5.80 40 10.10 +54.2Umpqua UMPQ .80 3.4 23 24.89 16.77 1468 23.23 +11.7UniQure QURE ... ... ... 40.99 6.10 236 37.97 +93.8UnicoA UNAM ... ... ...dd 11.30 7.17 1 7.60 -11.1UnionBkVA UBSH 1.20 3.0 22 42.60 30.45 532 40.36 +11.6UnionBkVT UNB 1.20 2.3 25 55.00 40.05 3 52.30 -1.2UnBnOH UBCP .52 3.9 19 14.00 11.55 1 13.25 UtdBOH UBOH .48 2.2 12 24.00 20.35 1 22.00 -.9UBSI UBSI 1.36 3.6 23 38.80 31.70 600 37.65 +8.3UtdCmtyBc UCBA .40 1.4 ... 28.85 18.20 2 27.75 +35.0UtdCmBks UCBI .60f 1.9 20 34.18 24.47 578 31.24 +11.0UCmntyFn UCFC .24 2.1 20 11.59 8.39 106 11.19 +22.6UtdFnBcp UBNK .48 2.7 16 19.35 15.47 95 17.82 +1.0UtdFire UFCS 1.24f 2.2 35 58.46 38.95 58 55.98 +22.8UtdInsur UIHC .24 1.2 ...dd 21.45 13.60 73 19.66 +14.0UtdNtrlF UNFI ... ... 13 52.69 32.52 271 43.08 -12.6USecBcCA UBFO .36 3.2 25 11.65 8.45 8 11.40 +3.6US Engy rs USEG ... ... ...dd 1.96 .68 137 1.33 -11.3USLime USLM .54 .7 24 101.40 70.56 1 83.00 +7.7UtdTherap UTHR ... ... 7 152.55 100.57 326 121.45 -17.9UtdGrdian UG 1.50e 7.8 29 21.33 15.00 3 19.20 +3.8UnitGrp UNIT 2.40 11.1 55 26.55 13.81 1886 21.53 +21.0UnityBcp UNTY .28f 1.2 19 24.25 16.15 6 23.80 +20.5UnityBio n UBX ... ... ... 20.48 12.75 34 15.68 -5.8UnivDisp OLED .24 .3 56 209.00 78.75 577 92.55 -46.4UnvElc UEIC ... ... 22 72.50 26.97 81 34.15 -27.7UnivFor s UFPI .35e .9 21 39.58 25.93 207 37.83 +.6UnvLogist ULH .42f 1.6 20 28.15 14.05 39 27.00 +13.7UnvStainls USAP ... ... 55 31.20 17.30 45 24.15 +12.7UnivstPa UVSP .80 2.9 16 32.35 26.61 65 27.90 -.5UnumTh n UMRX ... ... ...dd 16.20 10.15 190 14.78 +33.0UplandSoft UPLD ... ... ...dd 37.35 18.52 113 35.99 +66.2UrbanOne UONE ... ... ...dd 4.85 1.25 21 2.40 +29.7UrbanOnD UONEK ... ... ... 2.40 1.35 76 2.00 +14.3UrbanOut URBN ... ... 23 48.24 16.68 1625 45.82 +30.7UrogenP n URGN ... ... ... 69.57 17.07 81 49.48 +33.0UtahMed UTMD 1.08 1.0 ... 117.65 68.10 5 113.05 +38.9Uxin Ltd n UXIN ... ... ... 10.49 7.05 1236 7.47 -22.8V -:VBI Vac n VBIV ... ... ... 5.10 2.56 155 2.90 -32.1VEON VEON .28e 9.1 ... 4.47 2.20 2614 3.08 -19.8VOXX Intl VOXX ... ... 6 8.95 4.64 288 5.90 +5.4VSE Corp s VSEC .32f .7 18 59.90 41.95 29 48.93 +1.0Valerits hn VLRX ... ... ... 7.10 1.19 697 1.66 -41.8ValueLine VALU .76 3.2 22 25.14 13.26 2 23.43 +21.1VanE GenD GNRX ... ... ...q 64.65 53.83 17 60.98 +2.8VanE VecBi BBH ... ... ...q 136.83 111.36 31 126.81 +1.8VandaPhm VNDA ... ... ...dd 20.40 11.90 476 19.45 +28.0VangIntHi VYMI 2.17e 3.4 ... 72.32 61.20 50 63.55 -5.1VangIntDiv VIGI 1.15e 1.7 ... 70.39 60.86 42 65.75 -.8VangEMGv VWOB 2.82 3.7 ...q 81.69 74.51 50 76.20 -5.1V exUSRE VNQI 2.86e 4.9 ...q 65.20 55.44 298 58.65 -3.1VanShTTr VGSH 1.06a 1.8 ...q 60.93 59.70 221 59.80 -.8VanSTCpB VCSH 1.97 2.5 ...q 80.41 77.84 1186 78.03 -1.6VanTotBd n VTC 2.70 3.3 ... 88.99 80.51 2 81.35 -4.3VangR3K VTHR 2.17e 1.7 ...q 131.16 110.90 3 128.92 +5.0VanR2KGr VTWG .82e .5 ...q 155.90 117.80 17 153.21 +13.1sVanR2KV VTWV 1.88e 1.6 ...q 118.29 97.33 7 117.90 +7.6VangR2K VTWO 1.50e 1.1 ...q 136.70 107.77 69 135.39 +10.7VanR1KGr VONG 1.65e 1.1 ...q 151.97 121.83 42 151.66 +9.9VanIntTTr VGIT 1.20 1.9 ...q 65.53 61.81 154 62.50 -2.2VanR1KV VONV 2.49e 2.3 ...q 114.79 99.80 26 108.10 -.4VangR1K VONE 2.28e 1.8 ...q 131.36 110.94 10 128.40 +4.8VanMtgBSc VMBS 1.16 2.3 ...q 53.14 50.79 517 51.30 -2.2VanLTCpB VCLT 3.66 4.1 ...q 96.52 86.70 507 88.72 -7.3VanLTTrs VGLT 2.07 2.8 ...q 79.71 71.47 139 74.92 -3.9VanIntCpB VCIT 2.88 3.4 ...q 88.76 82.81 1200 83.60 -4.3VangSTIn VTIP .74e 1.5 ...q 49.66 48.52 312 48.89 +.1VanTIntBd BNDX .58a 1.1 ...q 55.28 53.84 1033 54.81 +.8VanTIntStk VXUS 1.54e 2.8 ...q 61.17 51.71 811 54.87 -3.4VantEng n VEAC ... ... ... 9.97 9.62 9.90 +1.9VantEng wt VEACW ... ... ... 1.62 1.05 1.19 -.8VantEn un VEACU ... ... ... 10.41 9.97 10.30 +1.1VarexImag VREX ... ... ... 43.76 27.80 261 38.45 -4.3Varonis VRNS ... ... ...dd 83.10 35.55 339 75.45 +55.4VascuBio VBLT ... ... ... 9.05 2.01 183 2.15 -69.7Vaxart rs VXRT ... ... ... 11.88 2.76 7 3.22 -48.3VectoIQ n VTIQ ... ... ... 9.59 9.54 100 9.54 -.4VectoIQ un VTIQU ... ... ... 10.10 9.97 126 10.08 +.8VeecoInst VECO ... ... ...dd 33.40 10.85 604 15.85 +6.7VBradley VRA ... ... 42 15.47 6.99 280 14.17 +16.3Veracyte VCYT ... ... ...dd 10.43 5.23 205 10.38 +59.0Verastem VSTM ... ... ...dd 9.07 2.77 3383 7.80 +154.1Vericel VCEL ... ... ...dd 14.75 3.00 967 9.90 +81.7VerintSys VRNT ... ... ...cc 47.40 37.05 383 47.10 +12.5Verisign VRSN ... ... 37 145.57 94.31 660 143.50 +25.4sVerisk VRSK ... ... 39 111.62 78.97 822 111.55 +16.2Veritex VBTX ... ... 28 33.08 23.84 169 32.20 +16.7Veritone n VERI ... ... ... 74.92 7.76 120 17.04 -26.6Vermillion VRML ... ... ...dd 2.10 .73 93 .76 -60.6VeronaPh n VRNA ... ... ... 25.55 10.44 3 14.00 +17.9Verrica n VRCA ... ... ... 23.29 16.54 39 18.54 +5.9Versartis VSAR ... ... ...dd 22.10 1.35 318 2.00 -9.1VertexEn VTNR ... ... ...dd 1.50 .65 126 .00 +4.7VertxPh VRTX ... ... ...cc 178.25 127.67 1600 175.11 +16.8Veru Inc VERU ... ... ...dd 3.00 .90 219 2.04 +78.9ViaSat VSAT ... ... ...dd 80.26 57.75 360 68.95 -7.9ViacomA VIA .80 2.3 8 42.55 28.20 38 35.35 +1.3ViacomB VIAB .80 2.6 6 36.77 22.13 1297 30.50 -1.0Viavi VIAV ... ... 31 11.54 8.34 1812 10.40 +19.0Vical rs VICL ... ... ...dd 3.70 1.02 59 1.26 -31.1Vicor VICR ... ... ... 52.05 16.30 268 49.00 +134.4VicDvAcc n VSDA ... ... ... 29.50 25.49 28.89 +1.5VicMultiF n VSMV ... ... ... 29.20 24.87 0 28.30 +2.6Vict500VW CFA .44e .9 ...q 52.01 43.63 24 50.54 +3.6sVictDisEnV CSF .38e .8 ...q 49.15 39.59 12 48.84 +8.2Vict500EV CFO .47e .9 ...q 52.03 43.52 75 50.57 +3.6VicEM Hi n CEY ... ... ... 28.35 23.66 12 24.52 -6.1VictDevVol CIZ .01j ... ...q 39.92 32.17 23 34.40 -2.0VictIncEV CDC 1.09e 2.3 ...q 48.81 42.77 32 46.96 +1.1VictSCVol CSA .16e ... ...q 50.28 40.61 1 49.89 +8.3VictIntlVol CIL .15e ... ...q 46.94 37.10 10 40.07 -1.4VicEmMkt CEZ ... ... ... 31.99 26.23 1 27.13 -8.5VictLCHiDv CDL .44e ... ...q 47.44 41.69 8 45.70 +.9VictIntHiD CID .33e ... ...q 38.00 33.58 6 34.98 -3.4tVictCap n VCTR ... ... ... 13.50 9.72 41 10.15 -12.5ViewRay n VRAY ... ... ... 10.64 4.40 828 8.63 -6.8VikingTh n VKTX ... ... ...dd 13.43 .88 2530 9.70 +138.9 VikngTh wt VKTXW ... ... ... 3.84 .25 3.17 +25.3VillagB&T VBFC ... ... 53 34.30 26.90 0 34.00 +10.9VillSupMkt VLGEA 1.00 3.4 17 31.49 21.95 15 29.55 +28.9sViperEnPt VNOM 1.92f 5.6 39 33.92 14.76 745 34.33 +47.1VirTra n VTSI ... ... ...cc 7.36 4.14 15 4.65 -26.2Virco VIRC .06 1.3 ... 6.05 3.95 3 4.55 -9.9VirtuFin n VIRT .96 3.6 14 37.85 13.10 762 26.38 +44.1VirtusInv VRTS 1.80 1.4 16 138.03 103.81 105 133.10 +15.7VirtusIn pf VRTSP 1.81 1.6 ... 114.06 96.13 87 110.54 +9.5Virtusa VRTU ... ... ...cc 54.21 29.07 130 52.23 +18.5VistaGn n VTGN ... ... ... 2.65 .69 211 1.38 +24.0Visteon s VC ... ... 27 140.64 91.75 5117 137.01 +9.5sVitalThera VTL ... ... ...dd 7.85 2.43 749 8.60 +44.5ViveveMd n VIVE ... ... ...dd 7.73 1.60 335 2.75 -44.7Vivopwr n VVPR ... ... ... 6.69 1.02 48 1.98 -31.7Vivus VVUS ... ... 4 1.32 .33 2979 .82 +63.4Vodafone VOD 1.82e 7.2 ... 32.75 24.04 2395 25.22 -20.9VoyagerT n VYGR ... ... ...dd 31.91 8.10 602 18.43 +11.0vTvThera n VTVT ... ... ...dd 8.40 .65 168 1.45 -75.9Vuzix VUZI ... ... ...dd 11.40 4.10 366 7.95 +27.2W -:WCF Bcp n WCFB .20 2.2 ... 11.00 8.96 0 9.10 -4.4WD 40 WDFC 2.16 1.4 38 153.65 103.80 194 153.05 +29.7WMIH WMIH ... ... ...dd 1.61 .60 1490 1.39 +63.7WSFS s WSFS .44f .8 18 56.70 42.45 65 53.95 +12.7WSI Inds WSCI .16 3.1 57 6.55 2.85 9 5.10 -15.0WVS Fn WVFC .32a 2.0 25 18.05 14.76 1 16.32 +5.3WalgBoots WBA 1.76f 2.8 13 83.89 59.07 8669 63.20 -13.0WashFed WAFD .68 2.0 16 37.70 29.80 366 33.70 -1.6WashFd wt WAFDW ... ... ... 19.40 16.00 19.20 +8.2WshTrst WASH 1.72 2.9 21 63.25 48.85 22 59.65 +12.0WaterstnF WSBF .48a 2.7 17 20.05 16.60 39 17.55 +2.9WaveLfSc n WVE ... ... ... 55.95 15.15 148 38.15 +8.7WaysideT WSTG .68 4.9 6 18.70 12.60 8 14.00 -16.2Web.com WEB ... ... 10 26.30 15.75 810 25.60 +17.4WeiboCorp WB ... ... ... 142.12 68.18 1911 90.28 -12.7WelleslyBc WEBK .22f .7 22 34.25 25.00 1 33.00 +11.1Wendys Co WEN .34 1.9 19 18.22 13.57 1344 17.51 +6.6WernerEnt WERN .36f .9 27 43.95 28.55 843 38.15 -1.3Wesbanc WSBC 1.16 2.5 20 48.37 35.49 88 46.22 +13.7WestBcp WTBA .80f 3.1 16 28.00 20.90 16 25.90 +3.0WAmBcp WABC 1.60 2.7 30 64.26 49.38 48 59.01 -.9WestellT rs WSTL ... ... 31 4.60 2.71 14 2.76 -26.4WDigital WDC 2.00 2.5 9 106.96 75.96 2761 80.08 +.7WstNwEnB WNEB .16 1.5 27 11.25 9.30 30 11.00 +.9WstptFuel g WPRT ... ... ...dd 4.33 1.48 454 2.68 -28.7WestwtrRs WWR ... ... ... 1.70 .35 283 .38 -64.5WeycoGp WEYS .92f 2.5 23 38.25 26.68 14 37.14 +25.0Wheeler wt WHLRW ... ... ... .14 .01 .03 -17.6Wheelr pfB WHLRP 2.25 13.5 ... 23.12 12.58 23 16.62 -24.1Wheelr pfD WHLRD 2.19 11.5 ... 24.05 14.66 13 18.99 -5.5Wheeler rs WHLR 1.36 31.0 ...dd 12.30 3.25 32 4.39 -56.0WhiteHFin WHF 1.42 9.8 9 15.80 10.92 23 14.54 +8.3WhitHFin 20 WHFBL 1.63 6.3 ... 26.08 25.21 25.68 +.3Wilhelmina WHLM ... ... 27 8.73 5.40 6.26 -3.2WillScot wt WSCW ... ... ... 1.50 .32 1.35 -6.3WillScot WSC ... ... ... 15.70 9.45 1310 15.50 +22.0WillmValV WVVI ... ... 24 8.86 7.81 1 8.18 -.9WillVV pfA WVVIP .22e 4.6 ... 9.00 4.17 4.76 -8.6Willdan WLDN ... ... 25 36.87 19.25 36 31.16 +30.2WillisLFn WLFC ... ... 14 36.70 22.51 23 31.94 +27.9WillisTwW WLTW 2.40 1.5 35 165.00 142.67 345 157.92 +4.8Windstm rs WIN ... ... ... 20.20 4.67 697 4.93 -46.7Wingstop n WING .28a .5 74 55.86 29.54 422 52.57 +34.9Winmark WINA .60f .4 26 153.70 121.55 2 146.25 +13.0WinsFin WINS ... ... ... 390.88 46.00 0 64.00 -64.4Wintrust WTFC .76 .9 19 99.96 67.74 249 88.73 +7.7Wintrust wt WTFCW ... ... ... 63.47 46.12 59.60 -2.1Wintrst pfD WTFCM 1.64 6.0 ... 29.31 26.62 4 27.33 -2.3WisdTrMdE GULF 1.10e 5.7 ...q 20.00 16.45 4 19.21 +9.1WT SCQDv DGRS .66e 1.8 ...q 37.94 31.44 13 37.63 +5.3WT USQDv DGRW .59e 1.4 ...q 44.54 36.50 78 42.17 +1.8WTChixSte CXSE 1.54e 1.9 ...q 96.79 66.47 6 81.14 -5.9WTEMCpBd EMCB 3.18 4.6 ...q 73.96 68.70 1 69.37 -5.1WisdomTr WETF .12 1.3 26 13.41 8.37 537 9.47 -24.5WTEMQDv DGRE .67e 2.6 ...q 28.95 23.82 12 25.43 -6.7WT NegAB AGND .78 1.8 ...q 45.12 42.75 8 43.54 +.5WT IntHdg AGZD .84 1.8 ...q 48.65 47.59 22 47.93 -1.0WT NegHY HYND .90e 4.3 ...q 22.48 20.26 15 21.14 +3.1WT IntHY HYZD 1.02 4.3 ...q 26.52 22.99 71 23.96 -.8WTGermH DXGE 1.39e 2.4 ...q 33.99 29.38 3 30.57 -5.0WT JpSCEq DXJS 1.10e .5 ...q 47.87 39.36 16 42.99 -6.7WTEMCnG EMCG .59e 2.5 ...q 28.89 22.28 13 23.33 -13.4Wix.com WIX ... ... ... 109.20 50.90 276 104.10 +80.9Woodward WWD .57 .7 29 89.30 65.76 140 78.90 +3.1Workday WDAY ... ... ...dd 140.00 94.40 1815 129.14 +26.9Workhrs rs WKHS ... ... ...dd 3.82 1.50 778 1.51 -41.0WldAccept WRLD ... ... 17 125.13 71.02 42 114.87 +42.3WrightMed WMGI ... ... ...dd 29.89 19.01 1179 25.61 +15.4WrightM rt WMGIZ ... ... ... 1.74 .61 0 1.30 -13.9Wynn WYNN 3.00f 1.8 46 203.63 124.11 4031 165.38 -1.9X-Y-Z:xG Tch wt rs XGTIW ... ... ... 7.70 3.60 3.60 xG Tech rs XGTI ... ... ... 2.65 .58 117 .68 -57.9XOMA rs XOMA ... ... 17 37.25 6.86 65 23.48 -34.0XTL Bio rs XTLB ... ... ... 3.94 1.55 13 1.84 -19.5XBiotech n XBIT ... ... ... 5.80 3.55 18 4.37 +10.9XcelBrnds XELB ... ... 11 5.00 1.80 21 2.75 -16.7XcelEngy XEL 1.52 3.3 20 52.22 41.51 2816 45.69 -5.0Xcerra XCRA ... ... ... 14.49 9.20 677 14.40 +47.1Xencor XNCR ... ... ...dd 43.39 18.97 427 39.66 +80.9XeneticB n XBIO ... ... ... 8.95 1.37 151 4.39 +128.8XenithB rs XBKS ... ... 33 36.44 27.79 33.83 XenonPhm XENE ... ... ... 11.00 2.10 122 9.55 +238.1XeriaPh n XERS ... ... ... 22.37 15.75 41 19.49 -3.6Xilinx XLNX 1.44f 2.1 35 78.02 60.12 2136 69.19 +2.6Xperi XPER .80 4.6 ...dd 33.90 15.60 299 17.45 -28.5XploreTch XPLR ... ... 50 5.98 1.97 82 5.96 +109.9XpressSp rs XSPA ... ... 1 1.80 .29 330 .32 -77.0XspandPr n XSPL ... ... ... 11.63 5.25 14 6.50 +10.7Xunlei Ltd XNET ... ... ... 27.00 3.11 889 11.51 -25.2YRC Wwde YRCW ... ... ...dd 17.61 8.07 531 10.74 -25.3YY Inc YY ... ... 6 142.97 57.13 1101 97.15 -14.1Yandex YNDX ... ... 93 44.49 26.13 2501 37.05 +13.1YangRvPt n YERR ... ... ... 25.47 2.61 3.12 -64.6Yatra n YTRA ... ... ...dd 12.85 5.00 454 5.93 -20.7tYld10Bio rs YTEN ... ... ...dd 8.67 1.37 185 1.35 -23.7YintechIn n YIN .36e 4.5 ...dd 14.81 7.21 24 8.08 -15.5YogaWks n YOGA ... ... ... 5.85 1.73 19 1.85 -34.6YorkWater YORW .67 2.1 32 39.00 27.45 12 32.40 -4.4 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Money FundsAB Government Money ... 1.73 AB Government Money ... 1.76 AB Government Money ... 1.74 AIM MMCshRes 21 1.41 AIMMMInv 21 1.56 AIM Premier Portfoli 25 2.04 AIM Premier Tax Exem 8 1.22 AIM Premier U.S. Gov 21 1.79 AIM Short Term Invts 26 1.78 AIM Short Term Invts 10 1.08 AIM Short Term Invts 15 1.92 AIM Short Term Invts 20 2.03 AIM Short Term Invts 28 1.81 AlBernExRK p ... 1.69 AllBrnExRsv I ... 1.72 AlliBernExRsvA ... 1.53 AlliBernExRsAd ... 1.53 AlliBernExRsvB ... 1.48 AlliBernExRsC ... 1.52 ABGovMMSel 26 1.83 AmC CapPr 47 1.43 AmC Prime 36 1.70 AmCentUSGv 34 1.49 AmCPrime t 36 1.45 American Century Pri 36 .95 BBH MM Inst 36 1.70 BBH MMkt 36 1.46 BLFMuniDlr 25 .83 BMOGov I p 11 1.75 BMO Gov Y 11 1.50 BMO Institutional Pr 14 1.98 BMO Institutional Pr 14 1.73 BMOPrimeI p 12 1.93 BMO Prime Y 12 1.68 BNY Mellon Governmen 32 1.46 BNYMellon M 32 1.71 BNY Mellon National 8 .72 BR TFdCsMg 35 1.29 BL FedTrDlr 39 1.49 BLFTrCsMg 40 1.22 BLFT Adm 35 1.69 BlackRock Cash Fds, 35 1.79 BLFFedFDlr 26 1.56 BLFedFdPCS p 26 1.30 BLFFedFnd 26 1.81 BRInst 23 1.98 BLFCASel p 6 .10 BLFedFdSel p 26 .98 BLMunFdSel 25 .28 BLFTempFdSel 24 1.15 BlackRock Liquidity 26 1.77 BlackRock Liquidity 39 1.34 BlackRock Liquidity 26 1.41 BlackRock Liquidity 40 1.32 BlackRock Liquidity 7 .28 BlackRock Liquidity 35 1.39 BlackRock Liquidity 39 1.24 BlackRock Liquidity 26 1.31 BlackRock Liquidity 40 .89 BlackRock Liquidity 35 1.75 BlackRock Liquidity 35 .96 BLF FedTr 39 1.74 BLF TrsTr 40 1.72 BLFTrsTrDlr 40 1.47 BLFT FundDlr 35 1.54 BLFMunCsh 12 .78 BRInvest 23 1.63 BlackRock Money Mark 23 .89 BLNYMfPCS p 7 .60 BRSvc 23 1.71 BLFTempFdPCS 24 1.56 BRLiqTrsTAd 40 1.62 BLFM MuniCsh 12 1.03 BLF TempFd 24 2.06 BLFTmpDlr 24 1.81 BLFTmCsDlr 26 1.80 BLFedTrAd 39 1.64 BLCAMunPC p 6 .40 BlkrkLqTmpAd 24 1.96 BRLiqTmpCR 24 1.66 BLMuAdm 25 .98 BLF TmpCsh 26 2.05 BLFT TrFund 35 1.79 BLFedAdm 26 1.71 BLMuCshMg 25 .58 BLFTmCshMg 24 1.56 CNIGovtA p 22 1.15 California Tax-Free 47 .83 CapResFd p 31 1.27 Cash Account Tr, Gov 25 1.61 Cash Account Tr, Gov 25 1.81 Cash Account Trust 25 .97 Cash Account Trust: 17 .31 Cash Acct Tr: Govt & 25 1.74 Cash Acct Tr: Tax Ex 17 .73 Cash Acct Tr: Tax Ex 17 1.09 Cash Acct Tr: Tax Ex 17 1.13 CashMgtInst 27 1.67 CashResInst 27 1.74 CavanalCshAd 18 1.32 Cavanal Hill Governm 18 1.64 Cavanal Hill Governm 18 1.69 Cavanal Hill Governm 18 1.61 Cavanal Hill U.S. Tr 6 1.62 Cavanal Hill U.S. Tr 6 1.70 Cavanal Hill U.S. Tr 6 1.50 CavanalTrAdm 6 1.20 CitiznSelTreA 33 1.78 CitiznSelTreB 33 1.58 CityNaRoGv p 22 1.00 CityNRochGv 22 1.45 Columbia Government 28 1.40 Columbia Government 28 1.41 Columbia Government 28 1.41 Columbia Government 28 1.58 Columbia Government 28 1.41 ColumbiaA 28 1.41 Columbia Z 28 1.41 DWSMSerMgd 27 1.86 DWSMSerInst 27 1.86 DWS MMkt 27 1.63 DWS Variable NAV Mon 24 2.21 DavisGvtA 48 1.35 Deutsche Money Marke 27 1.43 Deutsche Money Marke 27 .67 Deutsche Money Marke 27 1.63 DryBasic 33 1.76 DryInsPfGHm 12 1.84 DryInsPfGvP 12 1.59 DryTrsAgcyC 10 1.52 DryResInst 12 1.88 Dreyfus Cash Mgmt Ad 32 2.00 Dreyfus Cash Mgmt In 32 2.11 Dreyfus Cash Mgmt In 32 1.86 Dreyfus Government S 37 1.33 Dreyfus Government S 37 1.49 Dreyfus Government S 37 1.63 Dreyfus Government S 37 1.73 Dreyfus Govt Cash Mg 20 1.82 Dreyfus Govt Cash Mg 20 1.56 Dreyfus Govt Cash Mg 20 1.71 Dreyfus Govt Cash Mg 20 1.41 Dreyfus Institutiona 33 1.83 Dreyfus Institutiona 20 2.04 Dreyfus Institutiona 42 1.41 Dreyfus Institutiona 42 1.66 Dreyfus Institutiona 10 1.81 Dreyfus Instl Prefer 20 1.99 Dreyfus Liquid Asset 31 1.71 Dreyfus Liquid Asset 31 1.36 Dreyfus Municipal Ca 11 .97 Dreyfus Municipal Ca 11 .73 Dreyfus New York Mun 8 1.15 Dreyfus New York Mun 8 .90 Dreyfus Prime Money 39 2.01 Dreyfus Tax Exempt C 9 1.07 Dreyfus Tax Exempt C 9 .81 Dreyfus Treasury Cas 32 1.79 Dreyfus Treasury Cas 32 1.54 Dreyfus Treasury Cas 32 1.69 Dreyfus Treasury Cas 32 1.39 Dreyfus Treasury Sec 37 1.70 Dreyfus Treasury Sec 37 1.45 Dreyfus Treasury Sec 37 1.60 Dreyfus Treasury Sec 37 1.31 Dreyfus Treasury and 18 1.80 DryfLA 31 1.41 DryInTrAgcHm 10 1.77 DryTrPmCsh I 42 1.70 DryfGenTrPrA 34 .90 EdwJones IS 29 .80 EdwJonesRS 29 .78 FIMMDom I 16 2.02 FIMMDomII 16 1.87 FIMMDomIII 16 1.77 FIMMGov I 24 1.79 FIMMGovII 24 1.64 FIMMGovIII 24 1.54FIMM Government Port 24 1.83 FIMMMMkt I 19 2.09 FIMMMMktII 19 1.94 FIMMMMktIII 19 1.84 FIMMTrOnlyII p 43 1.61 FIMMTrOnly3 43 1.51 FIMMTrOnly I 43 1.76 FIMM Treasury Only P 43 1.80 FIMM Treasury Portfo 26 1.81 FIMMTry I 26 1.77 FIMMTryII 26 1.62 FIMMTryIII 26 1.52 FedCAMuniII 27 .64 FedCAMunCS p 27 .29 FedCAMunCap 27 .94 FedGovOblCp 21 1.65 FedGovOb IS 21 1.77 FedGovOblSv 21 1.55 FedMMEagle 29 1.81 FedNYMun WS 35 1.07 FedPAMu WS 16 .90 FedPrCshObCp 29 1.91 FedPrVlObSv 3 1.82 FedPrVlOblCp 3 1.97 FedPrVluObl 3 2.07 FedPrCshOblIS 29 2.01 FdPrCshObSv 29 1.76 FedPriOb IS 30 2.08 FedPrObSvc 30 1.88 FedTrstUSTr 26 1.75 FedTrsOb IS 24 1.80 FedTreasObSv 24 1.55 FedTrsOblCp 24 1.70 FedUSTCshSv 46 1.50 FedUSTrsIns 46 1.74 FedVaMuCsCS p 9 .29 Federated Government 21 .80 Federated Government 37 1.41 Federated Government 21 1.08 Federated Government 21 .67 Federated Government 21 .68 Federated Government 21 1.08 Federated Government 21 1.11 Federated Government 21 .91 Federated Government 21 1.80 Federated Institutio 6 1.08 Federated Institutio 29 1.76 Federated Institutio 29 1.92 Federated Institutio 30 2.03 Federated Institutio 29 2.01 Federated Municipal 28 .61 Federated Municipal 28 .88 Federated Municipal 28 .36 Federated Municipal 28 .50 Federated Prime Cash 29 1.08 Federated Prime Cash 29 1.23 Federated Prime Cash 29 1.33 Federated Prime Cash 29 1.51 Federated Prime Cash 29 1.70 Federated Treasury O 24 1.53 Federated Trust for 26 1.05 Federated Trust for 26 .90 FedMstr 3 1.70 FidTrAdvC t 27 .50 Fidelity California 20 1.04 Fidelity California 20 .79 Fidelity Domestic Po 16 1.97 Fidelity Flex Govern 22 1.96 Fidelity Government 24 1.02 Fidelity Government 24 1.27 Fidelity Government 24 1.65 Fidelity Government 24 1.72 Fidelity Government 24 1.27 FidGovPortS 24 1.74 Fidelity Insti Money 19 2.13 Fidelity Insti Money 16 2.06 Fidelity Insti Money 16 1.53 Fidelity Insti Money 26 1.27 Fidelity Insti Money 43 1.26 Fidelity Investments 17 2.08 Fidelity Investments 17 1.99 Fidelity Investments 17 1.79 Fidelity Investments 17 1.89 Fidelity Investments 17 2.04 FidCashRes 25 1.61 FidSpGov 24 1.55 FidSpMM 19 1.85 FidSpUSTr 44 1.54 FidMMPortS 19 2.04 Fidelity Massachuset 30 1.04 Fidelity Massachuset 30 .79 Fidelity Money Marke 19 1.97 Fidelity New Jersey 49 1.06 Fidelity New Jersey 49 .81 Fidelity New York AM 15 1.02 Fidelity New York AM 15 .77 Fidelity SAI Municip 21 1.21 Fidelity Series Gove 24 1.97 Fidelity Tax-Exempt 28 1.01 Fidelity Treasury Mo 27 1.53 Fidelity Treasury On 43 1.71 FidTrPortsS 26 1.72 FidTrsyCR 27 1.00 FidTryDly M 27 1.25 FstAmTrObD 19 1.34 FstAmGvObA p 19 1.21 FstAmPrObY 16 1.73 FstAmTrObA p 19 1.19 FstAmTrObY 19 1.49 First American Gover 19 1.82 First American Insti 16 2.04 First American Treas 19 1.80 First American U.S. 46 1.70 First American U.S. 46 1.30 First American U.S. 46 1.15 First American U.S. 46 1.45 FstAmTrObII 19 1.64 FsAmISTrII 46 1.60 FstAmPrObZ 16 2.04 FstAmPrObl 16 1.78 FsAmPrObII 16 1.88 FstAmTrObZ 19 1.76 FstAmTreResA 19 1.00 Gabelli U.S. Treasur 56 1.82 Gabelli U.S. Treasur 56 1.82 GabelliUST 56 1.82 GartmrMMPr 23 1.46 GnCAMuB 7 .44 GnTrsAgcy A 13 1.17 GnTrsAgcy R 13 1.36 GnGvSec 22 1.09 GeneralB p 29 1.21 General Government S 22 1.33 GnGovB p 22 .89 General Money Market 29 1.65 General Municipal Mo 10 .79 General Treasury Sec 34 1.17 General Treasury Sec 34 1.33 General Treasury and 13 .92 GnMMkt 29 1.46 Goldman Sachs Fds, F 40 1.65 Goldman Sachs Fds, F 40 1.72 Goldman Sachs Financ 35 2.03 Goldman Sachs Financ 35 1.63 Goldman Sachs Financ 35 1.88 Goldman Sachs Financ 42 1.72 Goldman Sachs Financ 42 1.32 Goldman Sachs Financ 42 1.57 Goldman Sachs Financ 36 1.69 Goldman Sachs Financ 36 1.29 Goldman Sachs Financ 36 1.54 Goldman Sachs Financ 33 2.03 Goldman Sachs Financ 33 1.63 Goldman Sachs Financ 33 1.88 Goldman Sachs Financ 47 1.50 Goldman Sachs Financ 47 1.25 Goldman Sachs Financ 47 1.65Goldman Sachs Financ 40 1.25 Goldman Sachs Financ 40 1.50 Goldman Sachs Financ 42 1.79 Goldman Sachs Financ 47 1.72 Goldman Sachs Financ 36 1.76 Goldman Sachs Financ 35 2.10 Goldman Sachs Financ 33 2.10 Goldman Sachs Financ 33 1.98 Goldman Sachs Financ 35 1.99 Goldman Sachs Financ 36 1.64 Goldman Sachs Financ 47 1.60 Goldman Sachs Financ 42 1.67 Goldman Sachs Financ 40 1.60 Goldman Sachs Financ 47 1.10 Goldman Sachs Financ 47 .95 Goldman Sachs Financ 47 1.40 Goldman Sachs Financ 40 1.10 Goldman Sachs Financ 40 .95 Goldman Sachs Financ 40 1.40 Goldman Sachs Financ 36 1.14 Goldman Sachs Financ 36 .99 Goldman Sachs Financ 36 1.44 Goldman Sachs Financ 35 1.79 Goldman Sachs Financ 42 1.17 Goldman Sachs Financ 42 1.02 Goldman Sachs Financ 42 1.47 Goldman Sachs Financ 33 1.50 Goldman Sachs Financ 33 1.35 Goldman Sachs Financ 33 1.80 Goldman Sachs Financ 35 1.34 Goldman Sachs Financ 35 1.49 Goldman Sachs Financ 42 .82 Goldman Sachs Financ 42 1.57 Goldman Sachs Financ 42 1.82 Goldman Sachs Financ 45 1.27 Goldman Sachs Financ 45 1.74 Goldman Sachs Financ 45 1.42 Goldman Sachs Financ 45 1.67 Goldman Sachs Financ 45 .97 Goldman Sachs Financ 45 1.62 Goldman Sachs Financ 45 1.52 Goldman Sachs Financ 45 1.77 Goldman Sachs Invest 36 1.55 Goldman Sachs Invest 36 1.40 Goldman Sachs Invest 36 1.24 Goldman Sachs Invest 14 .04 Goldman Sachs Invest 14 .76 Goldman Sachs Invest 36 1.79 Goldman Sachs Invest 36 2.04 Goldman Sachs Invest 36 1.05 Goldman Sachs Invest 36 1.79 GovTxMgSvc 37 1.48 GovObTR 21 1.28 GovTxMgIS 37 1.73 Government Fund Clas 31 1.66 Government Obligatio 19 1.84 Government Obligatio 19 1.81 GovResFd P 21 .93 HSBC U.S. Government 30 1.70 HSBC U.S. Government 30 1.81 HSBC U.S. Government 30 1.75 HSBC U.S. Government 30 1.77 HSBC U.S. Treasury M 32 1.64 HSBC U.S. Treasury M 32 1.39 HSBC U.S. Treasury M 32 1.75 HSBC U.S. Treasury M 32 1.71 HSBC U.S. Treasury M 32 1.73 HSBCUSGov A 30 1.30 HSBCUSGov D 30 1.45 Harbor Money Market 44 1.51 Harbor 44 1.61 HeritAdm 15 1.89 HeritInst 15 2.02 HewittMM p 35 1.26 ING MM A 23 1.59 ING MM I 23 1.58 Invesco Government M 21 1.77 InvescoA5 21 1.41 InvescoC5 p 21 .66 Invesco Tax Exempt C 10 .36 Invesco Tax-Exempt C 10 .39 Investor Cash Tr, Tr 39 1.61 Investor Tax-Exempt 14 .91 Investor Tax-Exempt 14 .51 Investor Tax-Exempt 14 .76 Investor Tax-Exempt 14 .98 Investor Tax-Exempt 14 .86 Investor Tax-Exempt 14 .36 Investor Tax-Exempt 14 .21 Investor Tax-Exempt 14 .66 InvCshTrTrs 39 1.75 Investors Cash Tr, T 39 1.22 Investors Cash Trust 39 1.78 Ivy Cash Management 14 .40 Ivy Cash Management 14 .46 Ivy Cash Management 14 1.32 Ivy Government Money 11 1.26 Ivy Government Money 11 1.51 IvyMonyyC t 11 .38 IvyMnyA 11 1.15 IvyMM B 11 .30 JPMGvMMAg 24 1.71 JPMLqAsR 24 1.52 JPMGvPrem 24 1.52 JPMGvCap 24 1.79 JPMTrPlInv 13 1.45 JPMTrPlRs 13 1.26 JPMorg100 Agcy 39 1.65 JPM100 SecP 39 1.46 JPM100 TrInst 39 1.70 JPMorgan100 39 1.32 JPMLqAstP 24 1.77 JPMorganFed 26 1.35 JPMorFedAgcy 26 1.68 JPMorgFedPr 26 1.49 JPMLqAstAg 24 1.96 JPMLqAstC p 24 1.25 JPMLqAstMrg 24 1.63 JPMLqAstInst 24 2.01 JPMMunInst 6 1.01 JPMMuMorg 6 .63 JPMNYMuR p 6 .48 JPMorgPrm 19 1.72 JPMorgPrAgcy 19 1.98 JPMorgPrmPr 19 1.79 JPMTreasC t 13 .99 JPMTrsPlusP 13 1.51 JPMTrsPlsMrg 13 1.37 JPMTrsPlsInst 13 1.75 JPMTrsPlsAg 13 1.70 JPMTrsSecR p 39 1.21 JPMUSGvInst 24 1.76 JPMUSGvtR p 24 1.27 JPMUSGvtMrg 24 1.38 JPMLqAsInv 24 1.71 JPMorgan 100% US Tre 39 1.73 JPMorgan California 7 .69 JPMorgan California 7 .10 JPMorgan California 7 .44 JPMFedInst 26 1.73 JPMorgan Institution 7 .94 JPMorgan Institution 7 .99 JPMorgan Institution 7 .97 JPMorgan Institution 7 .89 JPMorgan Liquid Asse 24 2.04 JPMorgan Municipal M 6 .52 JPMorgan Municipal M 6 .96 JPMorgan Municipal M 6 .17 JPMorgan New York Mu 6 .73 JPMorgan New York Mu 6 .13 JPMorgan New York Mu 6 .48 JPMPrInst 19 2.03 JPMPrRsv 19 1.54 JPMorgan Prime Money 19 2.08 JPMorgan Prime Money 19 2.06 JPMorgan Prime Money 19 1.27 JPMorgan U. S. Treas 13 1.80 JPMorgan U.S. Govern 24 1.27 JPMorgan U.S. Govern 24 .97 JPMorgan U.S. Govern 24 .92 JPMorgan U.S. Govern 24 1.66 JPMorgan U.S. Treasu 13 1.78 JPMorgan US Governme 24 1.46 Liquid Assets Portfo 20 1.16 Liquid Assets Portfo 20 1.83Liquid Assets Portfo 20 1.48 Liquid Assets Portfo 20 1.95 MainStay A 22 1.44 MainStay B 22 1.21 MainStay Money Marke 22 1.21 MainStay Money Marke 22 1.21 ManagersMM 24 1.81 Maryland Tax-Free Mo 20 .88 Maryland Tax-Free Mo 20 .75 Meeder Institutional 29 2.01 MeederRetl 28 1.69 ML CMAMn 30 1.41 ML CMATr 34 1.31 MilestnTOInst 43 1.75 MilestnTOInv 43 1.50 MHLIRSel 21 2.02 MMktGS2 33 1.82 MMktGS4 33 1.57 MMktProFdInv 27 .96 MMktProFdSvc 27 .16 Mutual America Insti 23 1.77 Nationwide Governmen 23 1.25 NatnwdMMInst 23 1.51 New York Tax-Free Mo 16 .90 NorthInstGovSel 44 1.75 Northern 46 1.92 NorthernGvSl 44 1.60 NorthInstPrObSv 33 2.07 NthnInstPrObSh 33 2.07 Northern Institution 5 .98 Northern Institution 40 1.74 Money Market Funds Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Continued on next page MONEY & MARKET$Page 14 www.sunnewspapers.net The Sun/Wednesday, July 11, 2018

PAGE 69

Northern Institution 44 1.75 Northern Institution 44 1.75 NorthInstTreas 48 1.78 NorthernUSGv 47 1.62 OppCshResN t 34 1.36 OppenhCshB p 39 1.21 OppenhCshC p 34 1.36 OppCshRes 34 1.36 Oppenheimer Governme 33 1.40 Oppenheimer Institut 34 1.87 Oppenheimer Institut 34 1.81 Oppenheimer Institut 34 1.80 OppMMFd A 33 1.40 PIMCO Government Mon 4 1.68 PIMCO Government Mon 4 1.69 PIMCO Government Mon 4 1.73 PIMCO Government Mon 4 1.83 PIMCO Government Mon 4 1.83 PIMCO Government Mon 4 1.83 PNC Government Money 32 1.84 PNC Gov A 32 1.59 PNC Gov I 32 1.74 PNC TrA p 36 1.49 PNC Tr I 36 1.65 PNC Treasury Plus Mo 46 1.64 PNC Treasury Plus Mo 46 1.52 PW PACE P 17 1.34 PhoenixMM A 20 .01 Pioneer U.S. Governm ... 1.36 Pioneer U.S. Governm ... .83 PionrCs ... 1.21 PremGvtMP 21 1.79 PremierPort 25 2.04 Premier Portfolio Pe 25 1.51 Premier Portfolio Pr 25 1.74 Premier Portfolio Re 25 1.88 Premier Portfolio Re 25 1.17 PrimeObTR 30 1.58 PruMMartD 30 1.38 PruMMrtZ 30 1.54 Prudential Governmen 30 1.38 Prudential Governmen 30 1.32 Prudential Governmen 30 1.37 PruInstMM A 24 2.00 Putnam Government Mo 7 .01 Putnam Government Mo 7 .01 Putnam Government Mo 7 .01 Putnam Government Mo 7 .01 Putnam Government Mo 7 .01 Putnam Government Mo 7 .01 Putnam Government Mo 7 .01 Putnam Government Mo 7 .01 Putnm MMA 20 1.68 Putnam Money Market 20 .01 Putnam Money Market 20 .01 Putnam Money Market 20 .01 PutnmMMC t 20 .01 RBCGvRBCI1 24 1.79 Retail Prime Obligat 16 2.09 Retail Prime Obligat 16 1.93 Retail Prime Obligat 16 2.03 Retail Prime Obligat 16 1.78 Retail Prime Obligat 16 1.83 Retail Prime Obligat 16 1.48 Rydex U.S. Governmen 33 .91 SEI DITGovA 31 1.66 SEI DITGvIIA 42 1.69 SEI DITTrsA 32 1.62 SEI DITTrIIA 35 1.65 STI CshRes 28 1.57 STIC Prime Portfolio 15 1.76 STIC Prime Portfolio 15 1.05 STIC Prime Portfolio 15 1.37 STIC Prime Portfolio 15 1.84 STIT Liquid Assets 20 1.73 STIT STIC Prime Por 15 1.62 STIT Government & Ag 28 1.78 STIT Government & Ag 28 1.51 STIT Liquid Assets P 20 2.00 STIT STIC Prime Port 15 1.88 STIT Tax-Free Cash R 10 .83 STIT Tax-Free Cash R 10 1.04 STIT Treasury Obliga 45 1.75 STIT Treasury Obliga 45 1.72 STIT Treasury Obliga 45 1.50 STIT Treasury Portfo 26 1.48 STIT Treasury Portfo 26 1.75 Saratoga Advantage T 1 .01 Saratoga U.S.Governm 1 .01 SaratgUSGvI 1 .01 SchwbACR-Pr 21 1.58 SchwbACR 21 1.51 SchwbCshRes 16 1.49 Schwab Government Mo 2 1.58 SchwbInv 26 1.84 SchwbRetAdv 25 1.84 Schwab Retirement Go 22 1.74 Schwab Treasury Obli 5 1.58 Schwab U.S. Treasury 6 1.40 SchbValAdv 32 1.88 SchwValAdUlt 32 2.03 SchbMM 1 1.29 Schb UST 6 1.20 SentinelGov A 5 1.33 StFrmMMLgA 37 1.54 State Farm Money Mar 37 1.36 State Farm Money Mar 37 1.36 State Farm Money Mar 37 1.36 State Farm Money Mar 37 1.43State Farm Money Mar 37 1.43 State Farm Money Mar 37 1.43 State Farm Money Mar 37 1.43 StStInstLRS 18 2.09 State Street Insti L 17 1.35 State Street Insti T 24 1.47 State Street Insti T 24 1.83 State Street Insti T 30 1.73 State Street Insti U 22 1.84 State Street Insti U 22 1.49 State Street Institu 22 1.88 State Street Institu 22 1.82 State Street Institu 24 1.74 State Street Institu 30 1.65 State Street Institu 22 1.76 State Street Institu 22 1.59 State Street Institu 30 1.38 State Street Institu 22 1.86 State Street Institu 24 1.77 State Street Institu 18 2.03 State Street Institu 18 2.01 State Street Institu 18 1.84 State Street Treasur 24 1.86 SunAmMMA 34 .01 T. Rowe Price Govern 32 1.65 T. Rowe Price Instit 46 1.89 T. Rowe Price Tax-Ex 50 .98 TDAM California Muni 19 .31 TDAM Insti U.S. Gov 33 1.41 TDAM Insti U.S. Gove 33 1.66 TDAM Institutional T 30 .84 TDAM Institutional T 30 1.38 TDAM Institutional U 33 1.01 TDAMMMInv 36 1.46 TDAMMMkPr 36 1.45 TDAM Money Market Po 36 1.56 TDAM Money Market Po 36 1.36 TDAM Municipal Portf 28 .47 TDAM New York Munici 9 .52 TDAM U.S. Government 19 1.09 TDAMUSGv 19 1.19 TIAA-CREF Inst 45 .02 TIAA-CREF Money Mark 45 .02 TIAA-CREF Money Mark 45 .02 TIAACREF Ret 45 .01 TIAA-CREF Ret 45 .02 TRowSumCR 53 1.76 TRowPRF 32 1.52 TRowUST 43 1.43 Thriv MM Inst 30 1.57 Thriv MMk A 30 1.42 TreasObTR 24 1.30 Treasury Obligations 19 1.82 Treasury Portfolio P 48 1.73 U.S. Government Mone 34 .73 U.S. Government Mone 34 1.24 U.S. Government Mone 34 1.94 U.S. Treasury Money 43 1.73 UBS Prime Investor F 18 1.68 UBS Prime Preferred 18 1.99 UBS Prime Reserves F 18 1.95 UBS RMA Government M 21 1.46 UBS Select Governmen 21 1.81 UBS Select Governmen 21 1.50 UBS Select Governmen 21 1.77 UBS Select Governmen 21 1.75 UBS Select Prime Inv 21 1.72 UBS Select Prime Pre 21 2.06 UBS Select Treasury 18 1.74 UBS Select Treasury 18 1.76 UBS Select Treasury 18 1.49 UBS Select Treasury 18 1.80 UBS Tax-Free Institu 7 .86 UBS Tax-Free Investo 7 .59 UBS Tax-Free Preferr 7 .90 US Government Money 24 .97 US Government Money 24 1.69 USAA Mutl 27 1.68 USAA Treas 39 1.55 VALIC MMktI 35 .01 VALIC MMkII 38 .01 VangAdmTry 51 1.84 VangFdl 43 1.84 VangPr 47 2.04 VangPrInst 47 2.10 Voya Government Mone 23 1.60 Voya Government Mone 23 1.58 Voya Government Mone 23 .58 Voya Government Mone 23 1.58 Voya Liquid Assets P 23 1.45 Voya Liquid Assets P 23 1.70 Voya Liquid Assets P 23 1.30 Voya Money Market Po 23 1.61 Voya Money Market Po 23 1.47 WA Select Tax Free R 13 1.01 WF 100% Treasury Mon 35 1.70 WF Government Money 25 1.84 Wells Fargo 100% Tre 35 1.60 WellsFargo A 14 1.60 WFCashInvAd 15 1.90 WFCashInst 15 2.03 Wells Fargo Cash Inv 15 2.10 Wells Fargo Fd, Trea 24 1.62 WFGovAdm 25 1.64 WFGvtMMA 25 1.38 Wells Fargo Heritage 15 2.09 Wells Fargo Heritage 15 1.79 WellsFargoI 100 35 1.40 WellsFargoInsCsh 15 1.73WellsFargoInsGv 25 1.48 Wells Fargo Money Ma 14 1.99 Wells Fargo Money Ma 14 1.69 Wells Fargo Municipa 4 1.09 WellsF100TrA 35 1.30 WellsFargo TrsyS 24 1.51 WellsFargoTrsyA 24 1.36 WellsFargo TrsyI 24 1.76 WFGvMMInst 25 1.78 Western Asset Govern 26 1.46 Western Asset Govern 26 .96 WA GvtRsvA 26 1.36 WAInstGvInst 26 1.80 Western Asset Insti 46 1.66 Western Asset Insti 46 1.98 Western Asset Instit 26 1.75 Western Asset Instit 26 1.75 Western Asset NY Tax 11 .60 Western Asset Prime 27 1.66 Western Asset Tax Fr 13 .39 Western Asset Tax Fr 13 .62 Western Asset US Tre 46 .91 WstnUSTrN 46 1.31 WstnInstLqRsI 46 2.03 WstnPrmLiq 46 1.74 WstnInstUSTR 46 1.72 WstnPrmUSTR 46 1.46 Wilm GovSel 30 1.58 Wilm TrAdm 31 1.32 Wilm TrSvc 31 1.17 Wilm TrSvc 31 1.57 Wilm GovAdm 30 1.33 Wilmington U.S. Gove 30 1.18 WilmUSGov 30 1.68Tax ExemptAIMTx 10 .26 AmC CATF 11 .77 AmC TF 7 .84 BMO TaxF I p 8 1.05 BMO TaxF Y 8 .80 BNYMelNMuM 8 .97 BLMunFdPCS p 25 .60 BRLM Muni 25 1.08 BRF NYMuni 7 1.08 BRFCAMuni 6 .88 CashActTxEMgd 17 .95 FIMMTxExII 25 .97 FIMMTxEx3 25 .87 FIMMTxExI 25 1.12 FedCAMuniSv 27 .79 FedCAMu WS 27 1.04 FedGAMuCsh 17 .82 FedMAMuCS p 32 .45 FedMAMuniSv 32 .85 FedMuObl A 28 1.17 FedMuOblCap 28 1.08 FedMunOblSv 28 .92 FedNYMuCSv 35 .85 FedNYMuCS p 35 .37 FedNYMuCsII 35 .62 FedPAMuniCS 16 .34 FedPAMuCsSv 16 .70 FedTaxFObWS 27 1.14 FedTxFrObSv 27 .89 FedMuniSvc 9 .68 FedTxF c 6 1.13 FidCA 17 .78 FidCT 31 .84 FidMA 30 .81 FidMI 32 .75 FidMuMM 32 .98 FidNJ 51 .82 FidNY 18 .79 FidOH 43 .85 FidPA 14 .79 FidSpCA 20 .95 FidSpMA 30 .94 FidSpNJ 49 .97 FidSpNY 15 .93 FidTEDly M 28 .64 FidAZ 14 .80 Fid TECR 28 .39 FidTxEx MM 28 .89 FidTaxExPortS 25 1.07 FinSq TEF 14 1.01 FstAmTFA 15 .51 FstAmTxFY 15 .81 FsAmTxFObII 15 .96 FstAmTFObZ 15 1.06 GenNJMun 17 .64 GenNYMuB 8 .61 GnMuB p 10 .35 GnNYMuB p 8 .24 GnCalMu 7 .62 JPMMuMMP 6 .77 JPMorganCA 7 .55 JPMorganNY 6 .59 JPMorganTF 9 .62 JPMorg TFPr 9 .76 JPMTxFrR p 9 .51 JPMorgTFAgcy 9 .95 JPMTxFrInst 9 1.00 NYTxFrMMI 24 2.05 NortnInstMuni 5 .98 NorthernMun 7 .86 PremierTxEx 8 1.22 SchwAMTTxF 22 .76 SchwNYMuVA 22 .96 SchwNYMuSw 22 .71 SchwTxFValAd 22 .98 ShwbTE 17 .87 SchwabTxEx 17 .97 Schwb CA 17 .74 ScudTECshInst 17 1.15 TDAMCAMu 19 .41 TDAMMuni 28 .57 TDAMNYMu 9 .62 TRowSumMu 52 .89 TRowCA c 47 .70 TRowNY c 16 .69 TRowTE c 50 .89 USAATxEx 27 .79 VangNJ 54 1.10 VangCA 28 1.04 VangPA 25 1.07 VangNY 28 1.11 VangTxEx 26 1.17 WFAMuCshM 4 1.19 WFA MuCsMSv 4 .94 WFNatInstMM 6 1.21 WFNtTFMMSv 6 .96 WellsFargoNat 6 1.11 WellsF NTFA 6 .81 WstnFTxR N 13 .47 WstnInstTxFR 13 1.06 WstnNYTxR N 11 .45 Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield U.S. Treasury Bonds and Notes 1.38 Jul 18 p 99.30 99.31 -0.01 1.93 2.25 Jul 18 p 100.00 100.01 1.89 1.00 Aug 18 p 99.29 99.30 1.90 4.00 Aug 18 p 100.06 100.07 1.92 .75 Aug 18 p 99.26 99.27 1.92 1.50 Aug 18 p 99.29 99.30 1.95 1.00 Sep 18 p 99.26 99.27 1.98 .75 Sep 18 p 99.23 99.24 1.96 1.38 Sep 18 p 99.27 99.28 1.95 .88 Oct 18 p 99.22 99.23 1.99 .75 Oct 18 p 99.19 99.20 2.00 1.25 Oct 18 p 99.24 99.25 2.01 1.75 Oct 18 p 99.29 99.30 2.01 1.25 Nov 18 p 99.23 99.24 2.04 3.75 Nov 18 p 100.18 100.19 2.06 1.00 Nov 18 p 99.18 99.19 2.07 1.25 Nov 18 p 99.21 99.22 -0.01 2.06 1.38 Nov 18 p 99.23 99.24 2.08 1.25 Dec 18 p 99.20 99.21 2.07 1.00 Dec 18 p 99.18 99.19 2.12 1.38 Dec 18 p 99.20 99.21 2.12 1.50 Dec 18 p 99.22 99.23 2.13 1.13 Jan 19 p 99.15 99.16 2.15 2.13 Jan 19 f 100.23 100.24 .68 1.13 Jan 19 p 99.13 99.14 2.18 1.25 Jan 19 p 99.15 99.16 2.18 1.50 Jan 19 p 99.19 99.20 2.19 .75 Feb 19 p 99.04 99.05 2.22 2.75 Feb 19 p 100.09 100.10 2.23 8.88 Feb 19 k 103.30 103.31 -0.01 2.16 1.13 Feb 19 p 99.09 99.10 2.24 1.38 Feb 19 p 99.14 99.15 2.24 1.50 Feb 19 p 99.17 99.18 2.24 1.00 Mar 19 p 99.04 99.05 -0.01 2.25 1.25 Mar 19 p 99.08 99.09 2.27 1.50 Mar 19 p 99.14 99.15 +0.01 2.28 1.63 Mar 19 p 99.16 99.17 2.28 .13 Apr 19 f 99.13 99.14 .89 .88 Apr 19 p 98.29 98.30 2.30 1.25 Apr 19 p 99.04 99.05 2.32 1.63 Apr 19 p 99.14 99.15 2.31 .88 May 19 p 98.25 98.26 2.31 3.13 May 19 p 100.20 100.21 -0.01 2.34 1.13 May 19 p 98.29 98.30 2.34 1.25 May 19 p 99.01 99.02 2.34 1.50 May 19 p 99.08 99.09 2.35 1.00 Jun 19 p 98.22 98.23 2.36 1.25 Jun 19 p 98.29 98.30 -0.01 2.37 1.63 Jun 19 p 99.09 99.10 2.37 .75 Jul 19 p 98.12 98.13 2.37 1.88 Jul 19 f 101.18 101.19 -0.01 .30 .88 Jul 19 p 98.13 98.14 2.39 1.63 Jul 19 p 99.06 99.07 2.39 .75 Aug 19 p 98.06 98.07 -0.01 2.41 3.63 Aug 19 p 101.09 101.10 -0.01 2.41 8.13 Aug 19 k 106.04 106.05 -0.02 2.41 1.00 Aug 19 p 98.12 98.13 -0.01 2.44 1.25 Aug 19 p 98.21 98.22 -0.01 2.44 1.63 Aug 19 p 99.02 99.03 -0.01 2.44 .88 Sep 19 p 98.05 98.06 -0.01 2.46 1.00 Sep 19 p 98.07 98.08 -0.02 2.46 1.38 Sep 19 p 98.22 98.23 -0.01 2.47 1.75 Sep 19 p 99.04 99.05 -0.01 2.47 1.00 Oct 19 p 98.05 98.06 -0.01 2.49 1.25 Oct 19 p 98.12 98.13 -0.02 2.50 1.50 Oct 19 p 98.22 98.23 -0.02 2.50 1.00 Nov 19 p 98.00 98.01 -0.01 2.51 3.38 Nov 19 p 101.03 101.04 -0.02 2.52 1.00 Nov 19 p 97.29 97.30 -0.02 2.53 1.50 Nov 19 p 98.30 98.31 -0.02 2.52 1.50 Nov 19 p 98.19 98.20 -0.02 2.52 1.38 Dec 19 p 98.12 98.13 -0.02 2.53 1.13 Dec 19 p 97.30 97.31 -0.03 2.54 1.63 Dec 19 p 98.22 98.23 -0.02 2.53 1.88 Dec 19 p 99.01 99.02 -0.02 2.54 1.38 Jan 20 f 101.03 101.04 .65 1.38 Jan 20 f 98.09 98.10 2.54 1.25 Jan 20 p 98.01 98.02 -0.01 2.54 1.38 Jan 20 p 98.08 98.09 2.53 2.00 Jan 20 p 99.05 99.06 -0.02 2.55 3.63 Feb 20 p 101.21 101.22 -0.01 2.55 8.50 Feb 20 k 109.10 109.11 -0.02 2.50 1.38 Feb 20 p 98.03 98.04 -0.01 2.56 1.25 Feb 20 p 97.29 97.30 -0.01 2.56 2.25 Feb 20 p 99.16 99.17 -0.01 2.56 1.13 Mar 20 p 97.18 97.19 -0.01 2.57 1.38 Mar 20 p 98.00 98.01 -0.01 2.57 2.25 Mar 20 p 99.14 99.15 -0.03 2.57 1.50 Apr 20 p 98.05 98.06 -0.01 2.57 .13 Apr 20 f 98.30 98.31 -0.01 .73 1.13 Apr 20 p 97.14 97.15 -0.01 2.57 1.38 Apr 20 p 97.28 97.29 -0.01 2.58 2.38 Apr 20 p 99.20 99.21 -0.02 2.59 1.50 May 20 p 98.02 98.03 -0.01 2.58 3.50 May 20 p 101.20 101.21 -0.01 2.58 8.75 May 20 k 111.06 111.07 -0.02 2.49 1.38 May 20 p 97.24 97.25 -0.01 2.60 1.50 May 20 p 97.31 98.00 -0.02 2.60 2.50 May 20 p 99.27 99.28 -0.01 2.59 1.50 Jun 20 p 97.31 98.00 -0.01 2.59 1.63 Jun 20 p 98.05 98.06 -0.01 2.59 1.88 Jun 20 p 98.20 98.21 -0.01 2.59 2.50 Jun 20 p 99.26 99.27 -0.02 2.59 1.25 Jul 20 f 101.19 101.20 -0.01 .45 1.50 Jul 20 p 97.27 97.28 -0.02 2.60 1.63 Jul 20 p 98.01 98.02 -0.01 2.61 2.00 Jul 20 p 98.25 98.26 -0.01 2.61 1.50 Aug 20 p 97.24 97.25 -0.01 2.61 2.63 Aug 20 p 100.00 100.01 -0.02 2.61 8.75 Aug 20 k 112.14 112.15 -0.02 2.61 1.38 Aug 20 p 97.13 97.14 -0.02 2.62 2.13 Aug 20 p 98.31 99.00 -0.02 2.62 1.38 Sep 20 p 97.12 97.13 -0.01 2.62 1.38 Sep 20 p 97.10 97.11 -0.02 2.62 2.00 Sep 20 p 98.21 98.22 -0.01 2.63 1.63 Oct 20 p 97.25 97.26 -0.02 2.63 1.38 Oct 20 p 97.06 97.07 -0.01 2.64 1.75 Oct 20 p 98.00 98.01 -0.02 2.64 1.75 Nov 20 p 97.31 98.00 -0.01 2.65 2.63 Nov 20 p 99.30 99.31 -0.02 2.64 1.63 Nov 20 p 97.21 97.22 -0.01 2.64 2.00 Nov 20 p 98.16 98.17 -0.01 2.65 1.88 Dec 20 p 98.06 98.07 -0.02 2.64 1.75 Dec 20 p 97.27 97.28 -0.01 2.65 2.38 Dec 20 p 99.11 99.12 -0.01 2.65 2.00 Jan 21 p 98.13 98.14 -0.01 2.66 1.13 Jan 21 f 101.08 101.09 -0.02 .62 1.38 Jan 21 p 96.27 96.28 -0.01 2.66 2.13 Jan 21 p 98.21 98.22 -0.02 2.66 2.25 Feb 21 p 98.31 99.00 -0.01 2.66 3.63 Feb 21 p 102.12 102.13 -0.02 2.67 7.88 Feb 21 k 113.02 113.03 -0.02 2.64 1.38 Feb 21 p 96.03 96.04 -0.01 2.66 2.00 Feb 21 p 98.10 98.11 -0.01 2.66 2.38 Mar 21 p 99.08 99.09 -0.01 2.66 1.25 Mar 21 p 96.09 96.10 -0.02 2.67 2.25 Mar 21 p 98.28 98.29 -0.02 2.67 .13 Apr 21 f 98.14 98.15 -0.01 .69 2.38 Apr 21 p 99.06 99.07 -0.02 2.67 1.38 Apr 21 p 96.16 96.17 -0.02 2.67 2.25 Apr 21 p 98.27 98.28 -0.02 2.67 2.63 May 21 p 99.27 99.28 -0.02 2.68 3.13 May 21 p 101.07 101.08 -0.02 2.67 8.13 May 21 k 114.27 114.28 -0.02 2.66 2.00 May 21 p 98.04 98.05 -0.02 2.68 2.63 Jun 21 p 99.27 99.28 -0.01 2.68 1.13 Jun 21 p 95.18 95.19 -0.02 2.68 2.13 Jun 21 p 98.13 98.14 -0.02 2.68 .63 Jul 21 f 100.10 100.11 -0.02 .51 1.13 Jul 21 p 95.14 95.15 -0.01 2.69 2.25 Jul 21 p 98.23 98.24 -0.01 2.69 2.13 Aug 21 p 98.10 98.11 -0.01 2.70 8.13 Aug 21 k 116.03 116.04 -0.03 2.67 1.13 Aug 21 p 95.09 95.10 -0.02 2.70 2.00 Aug 21 p 97.29 97.30 -0.02 2.70 1.13 Sep 21 p 95.05 95.06 -0.02 2.70 2.13 Sep 21 p 98.07 98.08 -0.01 2.70 1.25 Oct 21 p 95.13 95.14 -0.02 2.70 2.00 Oct 21 p 97.24 97.25 -0.02 2.71 2.00 Nov 21 p 97.24 97.25 -0.01 2.70 8.00 Nov 21 k 116.28 116.29 -0.02 2.68 1.75 Nov 21 p 96.29 96.30 -0.01 2.71 1.88 Nov 21 p 97.10 97.11 -0.01 2.70 2.00 Dec 21 p 97.20 97.21 -0.02 2.72 2.13 Dec 21 p 98.02 98.03 -0.01 2.71 .13 Jan 22 f 98.08 98.09 -0.03 .62 1.50 Jan 22 p 95.28 95.29 -0.01 2.72 1.88 Jan 22 p 97.04 97.05 -0.02 2.72 2.00 Feb 22 p 97.17 97.18 -0.02 2.72 1.75 Feb 22 p 96.20 96.21 -0.01 2.72 1.88 Feb 22 p 97.02 97.03 -0.01 2.72 1.75 Mar 22 p 96.17 96.18 -0.02 2.73 1.88 Mar 22 p 96.31 97.00 -0.02 2.73 ARCResources 83766 14.60 14.18 14.26 -.12 AdvOil Gas 95950 4.24 4.14 4.21 +.07 AirCdaV VV 122889 21.77 21.00 21.13 -.59 AlamosGoldA 52062 7.56 7.39 7.50 -.05 AlgonquinPwr 99987 12.62 12.53 12.56 +.02 AlimntatnBSV 336536 63.54 60.25 60.80 +3.80 AltaGasLtd 222901 28.45 27.68 28.19 +.51 AphriaInc J 311377 12.22 11.83 12.03 +.19 AthabascaOil 374954 1.95 1.86 1.94 +.09 AuroraCannabi 332163 9.25 9.08 9.12 -.04 AvalonAdvMat 67600 .09 .09 .09 ... B2GoldCorpo 79041 3.27 3.21 3.24 -.04 BCE Inc 119831 55.02 54.30 55.00 +.55 BarrickGold 141208 17.60 17.31 17.58 +.16 BaytexEnergy 529806 4.70 4.49 4.69 +.22 BirchcliffEng 251831 4.96 4.72 4.94 +.24 Bk NS 170413 75.47 75.06 75.18 -.01 BkMontreal 99214 103.16 102.62 102.85 +.15 BlackberryLtd 141616 13.34 13.06 13.23 +.05 BombardirBSV 1163365 5.46 5.22 5.40 +.14 BonavistaEgy 93470 1.54 1.48 1.52 +.03 BrookdALV 91680 55.11 54.35 54.80 +.38 CIBC 74220 116.28 115.47 115.88 +.08 CIFinancial 105581 24.38 23.74 24.27 +.63 CamecoCorp 84417 14.60 14.36 14.60 +.08 CanopyGrowth 238286 38.87 37.88 38.10 -.59 CardinalEngy 51910 5.68 5.57 5.62 +.04 CdnEgySrvTc 45781 4.65 4.55 4.63 +.08 CdnNatRail 102141 111.59 109.86 111.48 +1.07 CdnNatRes 367032 49.08 48.34 48.97 +.70 CenovusEngy 339969 14.84 14.53 14.64 +.12 CenterraGld 99960 6.40 6.17 6.26 -.14 CorusEntBo 102300 4.81 4.67 4.70 -.06 CrescentPnt 360174 10.26 9.85 10.23 +.41 CrewEngy 51421 2.09 2.05 2.05 +.01 DetourGoldo 84065 12.55 12.29 12.43 -.10 DollaramaInc 94979 50.18 49.35 49.49 -.31 DreamGloblUn 49499 14.59 14.47 14.54 +.06 ECNCapitalCo 138293 3.69 3.53 3.69 +.15 ENTRECCorp 48585 .19 .18 .18 -.01 EldoradoGld 153108 1.40 1.34 1.38 +.03 ElementFin 104530 6.42 6.22 6.37 +.15 EmeraInc 47137 42.60 42.10 42.45 +.30 EmpireANV 54668 27.08 26.19 26.36 -.14 EnCanaCorp 386030 17.75 17.15 17.28 +.25 EnbridgeInc 238708 46.99 46.44 46.95 +.42 EnerplusCorp 87827 17.68 17.10 17.57 +.50 FirstCapRlty 128893 20.24 20.05 20.21 -.71 FirstQntumo 193397 20.00 19.43 19.79 -.21 Fortis Inc 76723 42.20 41.75 42.14 +.36 FortunaSilver 47558 7.71 7.46 7.48 -.26 FortuneMino 215988 .19 .15 .17 +.03 FreeholdRoyal 49293 12.76 12.48 12.60 +.19 FrstMajSvro 48328 10.72 10.34 10.51 -.24 GearEnergyLt 124932 1.46 1.36 1.42 +.07 GildanActive 66492 37.01 36.17 36.92 +.77 GoldcorpInc 100041 18.22 18.00 18.21 +.02 GranTierrao 91981 4.72 4.59 4.71 +.18 H RRealUn 60688 20.44 20.21 20.39 +.14 HorizonteMng 240900 .07 .07 .07 +.01 HrznCrdOilBl 162702 12.45 12.14 12.27 +.04 HrznCrdOilBr 162677 4.32 4.20 4.27 -.01 HrznNtGsBul 231651 3.69 3.59 3.59 -.12 HudBayMnrls 157623 7.26 7.08 7.18 -.12 HuskyEngy 111727 21.17 20.70 21.17 +.51 HydroOneLimi 53803 20.16 19.92 20.10 +.07 ISharesS P60 243228 24.72 24.54 24.70 +.17 IShrsCapEngy 60269 13.52 13.35 13.48 +.20 IamgoldCorp 122824 7.94 7.80 7.94 +.08ImperialOil 95258 44.48 43.78 44.14 +.22 InterPipeline 85100 25.37 25.08 25.31 +.11 IvanhoeAo 68362 2.78 2.68 2.70 -.06 KeltExplo 83069 9.06 8.90 9.05 +.20 KeyeraCorp 49175 36.88 36.23 36.85 +.45 KinderMorgan 93806 15.92 15.80 15.90 +.02 KinrossGold 242368 5.12 5.03 5.11 ... Kirklandlake 61341 29.50 28.27 29.29 +.09 LargoResourcs 117827 1.93 1.87 1.90 +.01 LundinMng 189964 7.76 7.63 7.73 +.06 MAVBeautyBra 153914 13.85 12.95 13.61 ... MEGEnergy 174540 11.51 11.18 11.30 +.20 MagnaInt l 115607 80.22 78.86 80.21 +1.32 ManulifeFin 295678 23.88 23.62 23.86 +.18 MartinreaIntl 57397 14.15 13.78 14.12 +.41 Metro Inc 69376 44.58 43.34 43.45 -.87 MorneauShepel 73618 27.53 26.73 27.48 -.18 NatBkCan 77890 64.20 63.63 63.83 +.14 NemaskaLithiu 117349 .85 .83 .84 -.01 NeovascInc 387852 .06 .04 .05 ... NeptTech Bi 55501 4.36 3.97 4.23 +.19 New Gold 61081 2.81 2.72 2.80 +.08 NutrienLtd 83680 71.42 70.11 71.27 +.91 ObsidianEnerg 67537 1.53 1.46 1.53 +.04 OceanaGoldCrp 126533 3.85 3.72 3.76 -.10 ParamountA 187685 15.24 14.25 15.14 +1.01 ParexReso 64558 25.21 24.34 25.14 +.31 PembinaPipe 81964 46.66 46.29 46.63 +.27 PengrowthEgy 275625 1.10 .93 1.07 +.13 PowerCorpSV 51792 29.54 29.31 29.36 -.02 PrecisionDrl 290969 5.02 4.80 4.89 +.15 PretiumReso 79918 12.16 11.62 11.95 -.22 Prometico 184735 .69 .62 .69 +.10 RagingRiver 327292 6.19 5.90 6.12 +.25 RestrntBrnds 44770 81.19 79.99 81.11 +1.03 RioCanRlUn 104447 24.61 24.30 24.55 -.03 RogersCommB 66240 64.39 63.74 64.26 +.35 RoyalBank 168187 101.45 100.76 101.31 +.52 SemafoInc o 50568 3.89 3.81 3.89 +.01 SevenGenClA 176782 14.78 14.35 14.56 +.32 ShawCommBNV 105712 27.47 27.15 27.36 +.13 SunLifeFin 92281 53.44 53.14 53.34 +.20 SuncorEngy 290243 55.17 54.14 54.68 +.67 SuperiorPlus 66927 13.04 12.79 13.00 +.17 SurgeEnergyo 67765 2.58 2.48 2.55 +.11 T D Bank 214464 76.26 75.70 76.20 +.32 TORCOil Gas 128150 8.12 7.93 8.03 +.09 TamarackVall 91323 4.72 4.63 4.68 +.04 TeckResLimit 140790 33.54 32.91 33.24 -.21 Telus Corp 92672 47.62 46.97 47.46 +.38 TerangaGold 45608 5.03 4.92 4.95 -.07 TheHydropothe 166724 5.03 4.89 4.92 -.04 Theratechnlgs 50087 11.87 10.95 11.16 -.66 ThomsonReuter 61538 54.18 53.59 54.11 +.26 TourmalineOil 78954 24.45 23.88 24.39 +.54 TransAltaCorp 84601 6.92 6.71 6.87 +.16 TransAltaRene 47085 12.61 12.43 12.61 +.15 TransCdaCorp 105991 57.09 56.69 56.76 -.15 TrevaliMngo 124212 .89 .85 .87 -.04 TricanWell 178492 3.14 3.06 3.14 +.10 ValeantPharma 101804 31.39 30.86 31.18 +.30 VermilionEgy 58203 48.80 48.02 48.71 +.79 WestFraser 48052 93.77 91.49 93.77 +1.30 WesternForst 123804 2.68 2.60 2.68 +.02 WhitecapReso 168449 9.51 9.26 9.50 +.24 YamanaGld 113569 4.04 3.95 4.04 -.01 Toronto stocks Name Vol High Low Last Chg Treasury bonds Rate Date Bid Ask Chg Yld .13 Apr 22 f 97.30 97.31 -0.02 .68 1.75 Apr 22 3p 96.15 96.16 -0.01 2.73 1.88 Apr 22 p 96.29 96.30 -0.01 2.73 1.75 May 22 p 96.13 96.14 -0.01 2.74 1.88 May 22 p 96.27 96.28 -0.01 2.73 1.88 May 22 p 96.12 96.13 -0.01 2.74 1.75 Jun 22 p 96.09 96.10 -0.01 2.74 2.13 Jun 22 p 97.22 97.23 -0.02 2.74 .13 Jul 22 f 98.11 98.12 -0.02 .54 1.88 Jul 22 p 96.21 96.22 -0.02 2.75 2.00 Jul 22 p 97.04 97.05 -0.02 2.75 1.63 Aug 22 p 95.20 95.21 -0.03 2.76 7.25 Aug 22 k 117.15 117.16 -0.03 2.71 1.63 Aug 22 p 95.19 95.20 -0.03 2.76 1.88 Aug 22 p 96.18 96.19 -0.03 2.76 1.75 Sep 22 p 96.00 96.01 -0.03 2.76 1.88 Sep 22 p 96.15 96.16 -0.03 2.76 1.75 Oct 22 p 96.14 96.15 -0.02 2.76 2.00 Oct 22 p 96.29 96.30 -0.03 2.76 1.63 Nov 22 p 95.12 95.13 -0.02 2.76 7.63 Nov 22 k 119.29 119.30 -0.03 2.73 2.00 Nov 22 p 96.28 96.29 -0.03 2.76 2.13 Dec 22 p 97.10 97.11 -0.03 2.77 .13 Jan 23 f 97.24 97.25 -0.03 .63 1.75 Jan 23 p 95.21 95.22 -0.03 2.77 2.38 Jan 23 p 98.10 98.11 -0.03 2.77 2.00 Feb 23 p 96.22 96.23 -0.03 2.77 7.13 Feb 23 k 118.24 118.25 -0.03 2.75 1.50 Feb 23 p 94.16 94.17 -0.03 2.77 2.63 Feb 23 p 99.13 99.14 -0.03 2.76 1.50 Mar 23 p 94.13 94.14 -0.03 2.77 2.50 Mar 23 p 98.26 98.27 -0.03 2.77 .63 Apr 23 f 99.26 99.27 -0.03 .66 1.63 Apr 23 p 94.27 94.28 -0.03 2.78 2.75 Apr 23 p 99.29 99.30 -0.03 2.77 1.75 May 23 p 95.11 95.12 -0.03 2.78 1.63 May 23 p 94.24 94.25 -0.03 2.78 Name Vol High Low Last Chg Name Vol High Low Last Chg Name Vol High Low Last Chg FOOTNOTE: Rate -The annual interest rate the Treasury bond provides to investors. Date -The month and year the bond will expire. Bid -The price investors will pay for the bond. Ask -The price at which investors will sell. A bond price is expressed as a percentage of its original purchase cost of $1,000. The whole numbers and the decimals-which represent 32nds of a point-must be converted to dollars and cents; for example, 103.18 equals $1,035.63. Chg -The change between the preceding days nal bid price and the nal bid price from the day before. Yld -The annual percentage return to the investor, based on the bonds current price, if the bond is held until it matures. K -Taxes on interest will not be withheld from non-U.S. citizens. n -Treasury note. p -Treasury note; taxes on interest will not be withheld from non-U.S. citizens. Rate Date Bid Ask Chg Yld Rate Date Bid Ask Chg Yld Rate Date Bid Ask Chg Yld Money Market Funds Continued from previous page IntlValAdv FV 14.42 -3.6 -5.1 +3.9/C IntrmDvrsMnA m MS 14.17 +.3 -.1 +1.3/B IntrmDvrsMnC m MS 14.16 +.2 -.5 +.5/E LgCpGrA m LG 53.40 +1.8 +11.8 +15.5/A LgCpGrAdv LG 58.08 +1.8 +11.9 +15.8/A LgCpGrC m LG 40.27 +1.7 +11.3 +14.6/B LgCpGrI LG 57.77 +1.8 +11.9 +15.8/A LgCpGrK b LG 54.33 +1.8 +11.7 +15.4/B LtdDurHiIncAdv HY 10.17 ... +.6 +3.6/D MuniBdInfStr1 b MS 10.23 +.8 +1.3 +2.4/A MuniBdInfStr2 MS 10.24 +.8 +1.3 +2.5/A MuniBdInfStrA m MS 10.27 +.6 +1.2 +2.2/A MuniBdInfStrAdv MS 10.28 +.8 +1.4 +2.5/A MuniIncCAA m MF 11.06 +.5 +.1 +2.8/B MuniIncCAAdv MF 11.06 +.6 +.3 +3.0/A MuniIncIIArznA m SI 10.98 +.4 +.1 +3.2/A MuniIncIIMAA m MT 11.08 +.4 -.4 +2.4/B MuniIncIIMINA m SM 10.10 +.3 -.4 +2.3/B MuniIncIINJA m MJ 9.63 +.5 -.2 +3.4/B MuniIncIIOhioA m MO 9.84 +.4 -.1 +3.0/A MuniIncIIPEA m MP 10.36 +.5 ... +3.0/B MuniIncIIVIA m SI 10.98 +.4 -.1 +2.8/A MuniIncNYA m MN 9.82 +.4 -.3 +2.8/B MuniIncNYAdv MN 9.82 +.5 -.2 +3.0/A MuniIncNYC m MN 9.81 +.4 -.7 +2.0/C MuniIncNtnA m MI 10.14 +.4 -.2 +3.1/A MuniIncNtnAdv MI 10.14 +.5 -.1 +3.3/A MuniIncNtnC m MI 10.13 +.4 -.6 +2.3/C ReltvValA m LV 5.95 +1.0 +2.1 +10.4/A ReltvValAdv LV 6.00 +1.0 +2.0 +10.7/A ReltvValC m LV 5.92 +.9 +1.5 +9.6/B SelUSEqAdv LB 17.59 +.6 +5.0 +11.6/B SelUSLSA m LO 13.11 +.6 +4.0 +6.3/B SelUSLSAdv LO 13.31 +.6 +4.1 +6.5/B SelUSLSC m LO 12.54 +.6 +3.6 +5.5/B ShortDurPlus CS 11.56 +.2 +.2 +.5/D SmCpGrA m SG 62.38 +1.9 +21.0 +15.9/A SmCpGrI SG 67.58 +1.9 +21.1 +16.2/A SstnlGlbThtcA m WS 119.26 -1.3 +1.6 +10.7/A SstnlGlbThtcAdv WS 126.31 -1.3 +1.7 +11.0/A SustIntlThtcA m FG 18.86 -3.1 -3.3 +4.1/E TxMgAlMktIncA m CA 12.68 +.8 ... +3.6/E TxMgWtAprStrAdv WS 16.58 -.8 +2.5 +8.1/C TxMgdIntl FB 18.06 -2.5 -2.1 +5.6/B AAMInsgtSelIncI d TW 9.82 +.5 -2.4 +3.6/BABAllMktRlRet1 b IH 9.02 -1.1 +1.9 +3.4/D AllMktTRA m MA 14.81 -.5 -.1 +4.0/E AllMktTRAdv MA 14.92 -.5 ... +4.3/E AllMktTRC m MA 14.69 -.5 -.5 +3.3/E BdInStrat1 b IP 10.62 +1.1 +.6 +2.6/A BdInStrat2 IP 10.62 +1.2 +.7 +2.8/A CncntrGrAdv LG 36.89 -.8 +8.3 +11.3/D CnsrvWlthStratA m CA 12.18 +.2 +.3 +3.5 CorOppsA m LG 21.39 +1.8 +5.6 +12.4/D DiscvGrA m MG 12.81 -.8 +18.0 +14.3/A DiscvGrAdv MG 13.68 -.7 +18.1 +14.6/A DiscvValA m SV 23.95 +.1 +5.1 +11.0/B DiscvValAdv SV 24.53 +.1 +5.3 +11.3/B DiscvValC m SV 21.06 ... +4.7 +10.2/C DiscvValI SV 23.79 +.1 +5.2 +11.3/B DiscvValR b SV 23.23 +.1 +4.9 +10.6/C DiscvValZ SV 23.77 +.1 +5.3 +11.4/B DiversMunicipal MS 14.16 +.3 +.1 +1.5/A EmMkts EM 30.38 -6.0 -6.6 +5.7/D EqIncA m LV 29.10 +.3 +1.6 +8.3/D EqIncAdv LV 29.38 +.3 +1.7 +8.6/C EqIncC m LV 28.71 +.2 +1.2 +7.5/D GlbBdA m IB 8.25 +.8 -.6 +2.9/B GlbBdAdv IB 8.24 +.7 -.5 +3.2/B GlbBdC m IB 8.28 +.7 -1.0 +2.2/C GlbBdI IB 8.24 +.8 -.5 +3.2/B GlbBdR b IB 8.24 +.6 -.8 +2.5/C GlbRkAllcA m TV 16.36 -.9 -.4 +4.9/C GlbRlEstInvmA m GR 14.71 +1.2 +2.2 +6.0/B GlbRlEstInvmIII GR 11.19 +1.2 +2.6 +6.7/A GrA m LG 83.56 +1.7 +13.9 +16.1/A HiIncA m HY 8.41 +.4 -1.4 +5.1/A HiIncAdv HY 8.42 +.4 -1.3 +5.4/A HiIncC m HY 8.50 +.2 -2.0 +4.2/C HiIncI HY 8.42 +.4 -1.4 +5.4/A HiIncK b HY 8.41 +.4 -1.4 +5.0/B HiIncR b HY 8.40 +.2 -1.7 +4.7/B HiIncZ HY 8.42 +.4 -1.2 +5.4/A IntermBdA m CI 10.85 +.5 -1.0 +2.3/B IntermBdAdv CI 10.86 +.6 -.9 +2.5/A IntermCAMuniA m SS 14.09 +.2 +.2 +1.4/B IntermNYMuniA m SS 13.80 +.3 ... +1.5/B Intl FB 18.06 -2.5 -2.1 +5.6/B IntlValA m FV 14.08 -3.7 -5.2 +3.6/C 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk How to Read the Mutual Fund Tables Here are the 4,300 biggest mutual funds listed on Nasdaq. Tables show the fund name, sell price or net asset value (NAV), daily net change and weekly net change. Underlining highlights the funds ranked in the top 20% in each of the last 5 years: Footnotes: e Ex capital gains distribution. f Previous days quotation. n No front end load or contingent deferred sales load may apply. p Fund assets are used to pay fo r distribution costs12(b)(1) plan. r Redemption fee or contingent deferred sales load may apply. s Stock dividend or split. t Both p and r. x Ex cash dividen d. NA not available. Name: Name of mutual fund and family. Obj: The funds objective group. Abbreviations listed below. NAV: Net asset value. Chg: Net change in price of NAV from previous day. Rtn: The funds total return, or percent change in NAV for the time period shown, with dividends reinvested. If period longer than 1 year, return is annualized.Rank: Funds letter grade compared with others in the same objective group; an A indicates fund performed in the top 20 percent; an E, in the bottom 20 percent. 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued on next page MONEY & MARKET$Page 15 www.sunnewspapers.net The Sun/Wednesday, July 11, 2018Fund Objectives: AL: Allocation 70-85% Equity, AM: Multialternative, BL: Bank Loan, BM: Bear Market, CA : Allocation 30-50% Equity, CC: Consumer Defense, CD: Consumer Cyclical, CH: China Region, CI: IntermediateTerm Bond, CL: Long-Term Bond, CR: Multicurrency, CS: Short-Term Bond, CV: Convertibles, DP: Diversied Pacic/Asia, EB: Emerging-Markets Bond, EE: Equity Energy, EI: India Equity, EM: Diversied Emerging Markets, ES: Europe Stock, FA: Foreign Small/Mid-Value, FB: Foreign Large-Blend, FF: Managed Futures, FG: Foreign Large-Growth, FQ: Foreign Small/Mid-Blend, FR: Foreign Small/Mid-Growth, FV: Foreign Large-Value, FX: Single Currency, GI: Intermediate Government, GL: Long Government, GR: Global Real Estate, GS: Short Government, HM: High-Yield Muni, HY: High-Yield Bond, IB: World Bond, IC: Trading-Inverse Commodities, ID: Industrials, IE: Trading-Inverse Equity, IH: World Allocation, IP: Ination-Protected Bond, IS: Trading-Miscellaneous, JS: Japan Stock, LB: Large Blend, LC: Trading-Leveraged Commodities, LE: Trading-Leveraged Equity, LG: Large Growth, LO: Long-Short Equity, LP: Energy Limited Partnership, LS: Latin America Stock, LV: Large Value, MA: Allocation 50-70% Equity, MB: Mid-Cap Blend, MG: Mid-Cap Growth, MI: Muni National Intermediate, ML: Muni National Long, MQ: Miscellaneous Region, MR: Miscellaneous Sector, MS: Muni National Short, MU: Multisector Bond, MV: Mid-Cap Value, MY: Muni New York Long, ND: Trading-Inverse Debt, NE: Market Neutral, NT: Nontraditional Bond, PJ: Pacic/Asia ex-Japan Stock, RI: Target-Date Retirement, RR: Preferred Stock, SB: Small Blend, SC: Communications, SF: Financial, SG: Small Growth, SH : Health, SI: Muni Single State Intermediate, SL: Muni Single State Long, SN: Natural Resources, SP: Equity Precious Metals, SR: Real Estate, SS: Muni Single State Short, ST: Technology, SU: Utilities, SV: Small Value, TA: Target-Date 2000-2010, TD: Target-Date 2015, TE: Target-Date 2020, TG: Target-Date 2025, TH: Target-Date 2030, TI: Target-Date 2035, TJ: Target-Date 2040, TK: Target-Date 2045, TL: Target-Date 2055, TN: Target-Date 2050, TW: Corporate Bond, TV: Tactical Allocation, UB: Ultrashort Bond, VD: Trading-Leveraged Debt, VL: Stable Value, VO: Volatility, WS: World Stock, XM: Allocation 85+% Equity, XO: Infrastructure, XQ: Target-Date 2060+, XR: Option Writing, XS: Long-Short Credit, XP: Emerging-Markets LocalCurrency Bond, XY: Allocation 15-30% Equity. Data based on NAVs reported to Morningstar by 6 p.m. Eastern.

PAGE 70

ValA m LV 16.09 +1.3 -.3 +5.0/E ValAdv LV 16.12 +1.3 -.2 +5.3/E WlthApprStrA m WS 16.71 -.8 +2.3 +7.5/C WlthApprStrAdv WS 16.68 -.8 +2.4 +7.7/CAC AlternativesMktNetrlValInv NE 10.28 +2.2 -1.8 +1.3/CAIGActvAllcA f MA 17.90 ... +1.7 +6.3/C FlexCrdtA m HY 3.38 +.1 +1.2 +3.8/D FocedDivStrB m LV 18.11 +1.6 -1.6 +8.8/C FocedDivStrC m LV 18.10 +1.6 -1.6 +8.9/C IntlDivStrA m FV 8.78 -2.0 -6.9 +.1/E MltAstAllcA f MA 18.63 -.3 +1.5 +6.3/C SrFltngRtA m BL 8.08 ... +1.9 +3.8/C SrFltngRtC m BL 8.08 +.1 +1.7 +3.5/C StrBdA m MU 3.33 +.6 -2.2 +2.8/D StrValA m LV 31.57 +.3 +.1 +7.7/D USGvtSecA m GI 8.91 +.2 -.9 -.4/EALPSRdRcksLtdPrEI d SW 7.35 +.1 +1.1 +8.8/D RdRcksLtdPrEInv m SW 7.23 +.1 +1.1 +8.5/DAMGCHEqPtnrsBalN b MA 17.78 +.3 +4.8 +7.9/A FQGlbRkBalZ TV 15.92 +.4 -.6 +7.2/A FQTxMgdUSEqI LB 32.91 +.5 +8.9 +10.4/C GWKCorBdI CI 9.82 +.4 -2.1 +1.6/C GWKMnBdI MI 11.45 +.3 -.9 +2.3/C GWKMnEnhYiI HM 9.86 +.8 ... +5.0/B GWKSmCpCorI SG 30.85 +1.1 +8.6 +13.1/B MgrsAmIntrGvS GI 10.36 +.3 -1.6 +.9/B MgrsAmShrtDrGvS UB 9.43 -.1 +.4 +.5/E MgrsBrAdvsMCGrN MG 12.30 +1.0 +4.2 +5.8/E MgrsBrBlueS LG 52.83 +1.2 +10.4 +12.8/C MgrsBrwineS MG 51.69 +.7 +10.8 +10.7/C MgrsCaEmergCoI SG 67.61 +3.5 +15.8 +19.3/A MgrsCaMidCpN b MG 31.62 -1.3 +4.5 +9.5/D MgrsCeRlEsttS SR 10.52 +3.2 +2.0 +7.0/B MgrsDblCrPlsBdI CI 10.40 +.5 -.9 +2.4 MgrsDblCrPlsBdN b CI 10.40 +.4 -1.0 +2.1 MgrsEmergOppsS SG 53.60 +2.2 +16.8 +14.1/B MgrsFrpntMdCpI MV 43.70 +1.3 -.2 +8.5/C MgrsFrpntMdCpN b MV 42.55 +1.3 -.3 +8.2/C MgrsLmsSylsBdS CI 26.21 +.6 -1.4 +3.1/A MgrsMntCldGrI LG 21.05 +.5 +6.8 +9.1/E MgrsMntCldGrN b LG 20.95 +.5 +6.7 +8.9/E MgrsSkylnSpcEqS d SB 46.05 -.7 +4.7 +7.8/E MgrsSpecialEqS SG 140.14 +1.6 +17.3 +13.4/B RRDivAllCpVlI LV 12.68 +.9 +1.8 +9.3/B RRDivAllCpVlN b LV 12.69 +1.0 +1.7 +9.1/C RRSmCpValI SB 14.16 +1.8 +7.2 +13.2/A SthrnSnSmCpN m SB 26.31 +2.3 +1.0 +5.4/E SystMidCpValI MV 16.06 -.5 +2.6 +9.8/B TmsSqMidCpGrI MG 20.59 +1.1 +9.1 +11.0/C TmsSqMidCpGrS MG 20.05 +1.0 +9.0 +10.7/C TmsSqSmCpGrI SG 19.92 +2.0 +14.9 +11.9/C TmsSqSmCpGrS SG 19.42 +2.0 +14.9 +11.7/C TrilogyEMktsEqZ d EM 9.79 -3.5 -4.8 +9.7/A YackFocI d LB 22.15 +4.1 +5.0 +12.0/B YackFocN d LB 22.17 +4.0 +4.9 +11.8/B YacktmanI d LV 23.86 +3.5 +4.4 +10.7/AAQRDiversArbtrgI NE 9.46 +1.3 +3.6 +4.1 DiversArbtrgN b NE 9.45 +1.2 +3.5 +3.8 IntlEqI FB 10.59 -3.7 -3.6 +7.0 IntlMomStyleI FG 15.83 -3.1 +.5 +5.8 LgCpMomStyleI LG 23.65 -.5 +9.5 +12.5 LgCpMomStyleN b LG 23.64 -.6 +9.3 +12.3 MgdFtsStratI FF 8.76 +.8 -5.2 -4.0 MgdFtsStratN b FF 8.62 +.8 -5.4 -4.2 MltStratAltI AM 8.27 -3.5 -9.0 +.5 MltStratAltN b AM 8.21 -3.5 -9.0 +.2 RkBalCmdtsStrI BB 6.46 -8.3 -6.1 +2.8 RkParityI TV 9.75 +.3 -.8 +5.3 RkParityIIMVI TV 9.31 -.2 +.5 +4.3 SmCpMomStyleI SG 26.66 +1.7 +14.3 +12.2AberdeenGlbHiIncA b HY 8.92 ... -.5 +2.6/E GlbHiIncI HY 8.34 ... -.4 +2.7/E IntlSmCpA m FR 31.39 -1.7 -.3 +8.9/C SelIntlEqA b FB 26.30 -1.6 -4.2 +4.8/C TotalRetBdA b CI 12.81 +.5 -1.7 +2.1/B TotalRetBdI CI 12.61 +.4 -1.6 +2.3/BAbsolute StrategiesInstl AM 8.13 -.9 -1.7 -2.8/EAcadianEmMktsInv d EM 20.29 -5.9 -9.4 +5.7/DAccessCptCmntyInvmIns GI 8.69 +.5 -1.7 +.8/CAdvisorOneCLSGlbDiversEqN WS 18.63 -1.6 +.2 +7.7/CAdvisory ResearchMLPEngyIncA m LP 8.48 +.8 ... -6.0/C MLPEngyIncC m LP 8.50 +.8 -.4 -6.7/D MLPEngyIncI d LP 8.33 +.8 ... -5.7/C MLPEngyInfrasI d LP 8.11 +.9 -.1 -6.8/DAegisVal SV 20.73 -.2 +5.4 +17.9/AAkreFocInstl d LG 36.82 +1.5 +11.4 +15.3/B FocRetail m LG 36.07 +1.4 +11.3 +15.0/BAl FrankInv m LV 25.49 -.4 +2.8 +9.4/BAlgerCptlApprecA m LG 27.83 +.7 +12.9 +13.7/C CptlApprecC m LG 22.03 +.6 +12.5 +12.9/C CptlApprecI2 LG 93.46 +.8 +13.1 +13.8/C CptlApprecInsI LG 36.62 +.7 +13.0 +13.8/C GrIncA m LB 41.38 +.3 +2.7 +10.5/C IntlGrA m FG 16.84 -4.0 -1.2 +3.4/E LgCpGrI2 LG 72.85 +1.0 +18.3 +12.3/D MidCpGrA m MG 15.25 +.8 +11.5 +9.8/D MidCpGrI2 MG 27.86 +.9 +11.4 +9.9/C MidCpGrInstlI MG 32.67 +.9 +11.4 +10.0/C SmCpGrA m SG 10.15 +2.6 +20.4 +13.5/B SmCpGrI2 SG 29.06 +2.7 +20.3 +13.9/B SmCpGrInstlI SG 24.16 +2.6 +19.2 +13.7/B SpectraA m LG 23.33 +.7 +13.4 +13.9/CAllianzGIFocedGrA m LG 58.52 +.1 +10.7 +14.4/B FocedGrC m LG 40.57 ... +10.3 +13.5/C GlbSmCpA m SW 52.39 -1.4 +4.6 +8.0/D HlthSciA m SH 34.57 +2.6 +8.8 +2.9/C NFJDivValA m LV 15.15 -.9 +1.0 +7.9/D NFJDivValC m LV 15.31 -1.0 +.6 +7.1/E NFJDivValInstl LV 15.26 -1.0 +1.2 +8.2/D NFJIntlValA m FV 18.76 -2.9 -3.9 -1.8/E NFJLgCapValA m LV 26.81 -.9 +.5 +9.5/B NFJMidCapValA m MV 30.80 -.7 -1.7 +11.4/A NFJMidCapValC m MV 25.23 -.7 -2.0 +10.6/B NFJMidCapValIns MV 32.94 -.7 -1.5 +11.8/A NFJSmCpValA m SV 22.25 -.4 +2.7 +8.2/D NFJSmCpValAdmin b SV 22.19 -.4 +2.7 +8.3/D NFJSmCpValC m SV 19.78 -.4 +2.3 +7.4/E NFJSmCpValInstl SV 24.95 -.4 +2.9 +8.6/D TechA m ST 74.34 +.9 +21.4 +23.0/B TechC m ST 57.43 +.8 +20.9 +22.1/C TechInstl ST 83.49 +.9 +21.6 +23.4/BAlpineDynDivInstl WS 4.14 ... +1.7 +8.0/C IntlRlEsttEqIns GR 22.97 -2.5 -4.5 +4.7/D RltyIncGrIns SR 22.40 +3.1 -.1 +7.0/B UltShrtMnIncIns MS 10.04 +.1 +.8 +.9/CAmanaMutGrInv b LG 37.30 -.2 +6.1 +13.4/C MutIncInv b LB 50.19 -.4 -1.9 +8.4/EAmerican BeaconBrdGwyLgCpVlIns LV 29.08 -1.2 +1.8 +9.5/B BrdgwyLgCpGrIns LG 33.22 -.7 +11.2 +13.4/C IntlEqInstl FV 20.43 -1.3 -2.2 +3.8/C IntlEqInv FV 20.24 -1.3 -2.3 +3.5/C LgCpValAdv b LV 27.33 +.7 +2.2 +8.4/C LgCpValInstl LV 29.87 +.8 +2.5 +8.9/C LgCpValInv LV 27.71 +.7 +2.3 +8.6/C MidCpValInv MV 17.46 +.7 -.7 +8.5/C SmCpValAdv b SV 28.00 +.6 +7.4 +10.7/B SmCpValInstl SV 29.50 +.7 +7.6 +11.3/B SmCpValInv SV 28.38 +.7 +7.5 +10.9/B StphnsSmCpGrInv SG 21.75 +1.9 +22.4 +13.2/BAmerican CenturyAdpteEqInv LB 12.65 +.9 +7.6 +11.7/B AdpteSmCpInv MB 21.81 +.6 +4.9 +9.2/C AllCpGrInv LG 36.56 +1.2 +10.7 +12.4/D BalI MA 19.29 -.2 +3.2 +7.1/B BalInv MA 19.28 -.2 +3.1 +6.9/B CAHYMuniA m MC 10.55 +.6 +.5 +4.4/A CAHYMuniI MC 10.54 +.6 +.7 +4.9/A CAHYMuniInv MC 10.55 +.7 +.6 +4.7/A CAInTFBdBdI MF 11.72 +.4 -.1 +2.5/C CAInTFBdBdInv MF 11.72 +.4 -.2 +2.3/C CorEqPlusInv LB 16.02 -1.3 +4.6 +9.6/D CorPlusInv CI 10.46 +.5 -1.7 +2.2/B CptlValInv LV 8.84 +.5 +.9 +7.6/D DiscpGrInv LG 24.77 +.4 +8.7 +12.8/C DiversBdA m CI 10.42 +.5 -2.2 +1.2/E DiversBdI CI 10.42 +.5 -1.9 +1.7/C DiversBdInv CI 10.42 +.5 -2.0 +1.5/D EmMktsA m EM 11.02 -5.3 -6.8 +8.7/A EmMktsI EM 11.72 -5.3 -6.6 +9.2/A EmMktsInv EM 11.43 -5.2 -6.6 +9.0/A EqGrA m LB 34.26 -.8 +6.2 +10.4/C EqGrI LB 34.34 -.7 +6.4 +10.9/C EqGrInv LB 34.31 -.8 +6.3 +10.7/C EqIncA m LV 8.90 +.4 +.7 +11.3/A EqIncC m LV 8.89 +.3 +.2 +10.4/A EqIncI LV 8.91 +.5 +.9 +11.8/A EqIncInv LV 8.90 +.5 +.8 +11.5/A EqIncR b LV 8.86 +.3 +.5 +11.0/A EqIncR6 LV 8.92 +.6 +1.0 +11.9/A GlbGoldInv SP 8.65 +.9 -1.1 +12.2/A GlbGrInv WS 13.11 -.2 +7.6 +9.6/B GlbRlEsttInv GR 11.90 -1.4 +.2 +4.9/C GovtBdA m GI 10.69 +.5 -1.2 +.7/C GovtBdInv GI 10.69 +.5 -1.0 +.9/B GovtBdR5 GI 10.69 +.6 -.9 +1.1/A GrA m LG 35.42 +1.7 +11.2 +14.5/B GrI LG 37.22 +1.7 +11.5 +15.0/B GrInv LG 36.57 +1.7 +11.4 +14.8/B GrR b LG 34.61 +1.6 +11.1 +14.2/B GrR6 LG 37.21 +1.7 +11.6 +15.2/B HYInv HY 5.57 +.2 +.1 +4.0/C HYMuniI HM 9.67 +.7 +1.7 +5.4/B HYMuniInv HM 9.67 +.7 +1.6 +5.2/B HeritageA m MG 22.40 +.1 +7.6 +8.1/E HeritageC m MG 18.01 +.1 +7.3 +7.3/E HeritageI MG 25.76 +.1 +7.9 +8.6/D HeritageInv MG 24.23 +.1 +7.8 +8.4/E IncandGrA m LV 40.64 -.6 +4.3 +10.9/A IncandGrI LV 40.76 -.6 +4.5 +11.4/A IncandGrInv LV 40.70 -.6 +4.4 +11.2/A InAdjBdA m IP 11.40 +1.0 -.4 +1.7/C InAdjBdInv IP 11.42 +.9 -.4 +1.9/B InAdjBdR5 IP 11.41 +1.0 -.2 +2.1/A IntTrmTxFrBdI MI 11.18 +.3 ... +2.5/B IntTrmTxFrBdInv MI 11.18 +.3 -.1 +2.3/C IntlBdInv IB 12.93 -.2 -1.9 +2.6/C IntlDiscvInv FR 17.16 -3.2 +.9 +8.8/D IntlGrA m FG 13.72 -2.2 +2.9 +5.8/D IntlGrI FG 13.53 -2.2 +3.2 +6.3/C IntlGrInv FG 13.61 -2.2 +3.1 +6.0/D IntlOppsInv FR 11.39 -2.6 +2.2 +11.8/A InvFcddynGrInv LG 26.79 +3.5 +21.1 +16.9/A InvGinnieMaeInv GI 10.19 +.5 -1.0 +.7/C InvGinnieMaeR5 GI 10.19 +.5 -.9 +.9/B InvOC2020A m TE 12.70 +.2 +1.5 +5.0/D InvOC2020I TE 12.73 +.2 +1.8 +5.5/C InvOC2020Inv TE 12.72 +.2 +1.6 +5.3/C InvOC2020R b TE 12.68 +.1 +1.3 +4.7/D InvOC2025A m TG 15.09 +.1 +1.5 +5.5/D InvOC2025I TG 15.11 ... +1.8 +5.9/D InvOC2025Inv TG 15.10 ... +1.7 +5.7/D InvOC2025R b TG 15.06 ... +1.4 +5.2/E InvOC2030A m TH 13.20 -.1 +1.8 +5.9/E InvOC2030I TH 13.24 ... +2.0 +6.4/D InvOC2030Inv TH 13.23 -.1 +1.8 +6.1/D InvOC2030R b TH 13.19 -.1 +1.6 +5.6/E InvOC2035A m TI 16.56 -.1 +2.2 +6.3/E InvOC2035I TI 16.61 -.1 +2.4 +6.8/D InvOC2035Inv TI 16.58 -.1 +2.3 +6.6/E InvOC2035R b TI 16.55 -.1 +2.0 +6.1/E InvOC2040A m TJ 14.03 -.1 +2.6 +6.9/E InvOC2040I TJ 14.06 -.1 +2.8 +7.3/D InvOC2040Inv TJ 14.05 -.1 +2.7 +7.1/E InvOC2040R b TJ 14.01 -.2 +2.4 +6.6/E InvOC2045A m TK 17.65 -.3 +2.7 +7.4/E InvOC2045I TK 17.71 -.3 +3.0 +7.9/D InvOC2045Inv TK 17.68 -.3 +2.9 +7.7/E InvOC2045R b TK 17.64 -.3 +2.6 +7.1/E InvOC2050A m TN 14.43 -.3 +3.0 +7.8/D InvOC2050I TN 14.47 -.3 +3.1 +8.2/C InvOC2050Inv TN 14.45 -.3 +3.1 +8.0/D InvOC2050R b TN 14.42 -.4 +2.9 +7.5/E InvOC2055A m TL 15.46 -.5 +3.0 +8.0/D InvOC2055Inv TL 15.49 -.4 +3.1 +8.2/D InvOC:AgrInv AL 17.40 -.5 +2.9 +7.9/B InvOC:CnsrvInv CA 13.87 ... +1.4 +5.2/B InvOCInRetA m RI 13.43 +.1 +1.4 +4.8/A InvOCInRetI RI 13.43 +.2 +1.7 +5.3/A InvOCInRetInv RI 13.43 +.2 +1.6 +5.1/A InvOCInRetR b RI 13.42 +.1 +1.3 +4.5/A InvOCModInv MA 16.07 -.3 +2.1 +6.7/C InvOCVryAgrInv XM 19.03 -.7 +4.0 +9.3/A InvOCVryCsrvInv XY 12.04 +.5 +.7 +3.9/B LgCoValInv LV 10.25 +.4 +1.3 +7.4/D MidCpValA m MV 17.71 +.6 +1.6 +10.7/A MidCpValC m MV 17.53 +.5 +1.2 +9.9/B MidCpValI MV 17.76 +.7 +1.8 +11.2/A MidCpValInv MV 17.75 +.6 +1.7 +11.0/A MidCpValR b MV 17.66 +.6 +1.5 +10.4/B MidCpValR6 MV 17.76 +.7 +2.0 +11.4/A NTCoreEqPlusG LB 17.33 -1.2 +5.3 +10.1/D NTDiversBdG CI 10.40 +.6 -1.7 +1.8/C NTEmMktsG EM 12.53 -5.2 -6.0 +9.8/A NTEqGrG LB 14.42 -.7 +6.6 +10.9/C NTGrG LG 19.40 +1.8 +12.1 +15.2/B NTHeritageG MG 15.14 +.2 +8.4 +8.9/D NTIntlGrG FG 12.69 -2.2 +4.3 +6.7/C NTLgCoValG LV 11.63 +.6 +1.8 +7.5/D NTMidCpValG MV 13.74 +.7 +2.3 +11.5/A NTSmCoG SB 10.49 ... +8.9 +9.6/D RlEsttA m SR 27.97 +2.6 +.8 +5.4/D RlEsttI SR 28.07 +2.6 +1.1 +5.8/C RlEsttInv SR 28.00 +2.6 +1.0 +5.6/C SelI LG 78.43 +1.6 +10.2 +14.6/B SelInv LG 77.14 +1.5 +10.0 +14.4/B ShrtDurInv CS 10.10 ... +.4 +1.2/B ShrtTrmGovtInv GS 9.42 ... ... +.1/D ShtDrInfPrBdInv IP 10.16 +.4 +.8 +1.1/D ShtDrInfPrBdR5 IP 10.24 +.5 +1.0 +1.3/D SmCoInv SB 16.70 -.1 +8.5 +9.0/D SmCpGrA m SG 19.26 +2.1 +15.7 +11.7/C SmCpGrI SG 20.34 +2.1 +16.0 +12.1/C SmCpGrInv SG 19.90 +2.1 +15.8 +11.9/C SmCpValA m SV 9.23 +1.5 +7.0 +11.3/B SmCpValI SV 9.42 +1.6 +7.3 +11.8/A SmCpValInv SV 9.33 +1.6 +7.1 +11.5/B StrAlAgrsA m AL 8.60 -.6 +2.6 +7.5/C StrAlAgrsC m AL 8.39 -.7 +2.3 +6.6/D StrAlAgrsI AL 8.49 -.6 +2.9 +7.9/B StrAlAgrsInv AL 8.54 -.6 +2.8 +7.7/C StrAlCnsrvA m CA 5.82 +.1 +1.3 +4.7/C StrAlCnsrvInv CA 5.82 ... +1.2 +5.0/B StrAlModA m MA 6.98 -.3 +2.0 +6.2/C StrAlModC m MA 6.89 -.4 +1.5 +5.4/D StrAlModI MA 7.00 -.4 +2.2 +6.7/C StrAlModInv MA 7.00 -.4 +2.1 +6.5/C SustEqA m LB 28.88 ... +4.3 +11.3/B SustEqInv LB 28.96 ... +4.4 +11.6/B UltraA m LG 47.45 +1.4 +14.0 +15.8/A UltraI LG 51.23 +1.4 +14.3 +16.3/A UltraInv LG 49.56 +1.4 +14.1 +16.1/A UtlsInv SU 17.03 +5.1 +.6 +7.7/C ValA m LV 9.09 +.5 +2.3 +8.7/C ValI LV 9.12 +.6 +2.6 +9.2/C ValInv LV 9.10 +.5 +2.5 +9.0/C ValR b LV 9.10 +.5 +2.3 +8.5/C ZeroCoup2020Inv GI 102.98 ... -.7 +.8/C ZeroCoup2025Inv GL 97.11 +1.0 -2.2 +1.8/EAmerican Funds2010TgtDtRtrA m TA 10.96 +.5 +.5 +5.2/A 2015TgtDtRtrA m TD 11.68 +.5 +.8 +5.6/B 2020TgtDtRtrA m TE 12.74 +.6 +1.4 +6.2/A 2025TgtDtRtrA m TG 13.73 +.4 +2.2 +7.2/A 2030TgtDtRtrA m TH 14.84 +.4 +2.9 +8.3/A 2035TgtDtRtrA m TI 15.42 +.3 +3.9 +9.5/A 2040TgtDtRtrA m TJ 15.84 +.3 +4.2 +9.9/A 2045TgtDtRtrA m TK 16.11 +.3 +4.4 +10.1/A 2050TgtDtRtrA m TN 15.79 +.3 +4.6 +10.2/A AMCpA m LG 34.23 +1.4 +11.4 +12.8/C AmrcnBalA m MA 27.59 +.9 +2.5 +9.0/A AmrcnHiIncA m HY 10.17 +.5 +1.1 +4.5/B AmrcnMutA m LV 41.63 +1.1 +3.0 +10.5/A BdfAmrcA m CI 12.55 +.5 -1.5 +1.6/D CptWldGrIncA m WS 51.86 -.6 +2.5 +8.8/C CptlIncBldrA m IH 61.05 +.8 -1.2 +5.0/C CptlWldBdA m IB 19.55 +.3 -1.2 +2.3/C EuroPacGrA m FG 54.13 -2.5 -.9 +6.5/C FdmtlInvsA m LB 64.23 +.9 +4.6 +13.2/A GlbBalA m IH 32.52 +.6 +1.2 +5.7/B GrfAmrcA m LG 55.55 +2.1 +12.1 +15.5/A HiIncMuniBdA m HM 15.81 +.6 +.9 +5.0/C IncAmrcA m AL 23.08 +.1 +.2 +7.3/C IntlGrIncA m FB 33.75 -1.4 -2.0 +4.1/D IntrmBdfAmrA m CS 13.11 +.2 -.7 +.5/D InvCAmrcA m LB 41.52 +1.7 +5.0 +12.0/B LtdTrmTEBdA m MS 15.52 +.2 +.2 +1.3/B MortgA m GI 9.83 +.4 -1.1 +1.2/A NewWldA m EM 66.08 -2.5 -1.3 +7.9/B NwPrspctvA m WS 46.11 +.1 +6.8 +11.6/A STBdAmrcA m CS 9.80 +.1 -.1 +.5/D ShrtTrmTEBdA m MS 10.04 +.2 +.4 +.8/D SmCpWldA m SW 59.49 -.6 +6.6 +9.8/C TheNewEcoA m LG 49.74 -.2 +11.4 +13.5/C TxExBdA m MI 12.83 +.4 -.1 +2.9/B TxExmptFdofCAA m MC 17.47 +.4 -.1 +3.0/C TxExofNewYorkA m MY 10.64 +.4 -.3 +2.7/C USGovtSecA m GI 13.35 +.3 -1.4 +.6/C WAMtInvsA m LV 45.54 +.2 +3.9 +12.2/AAmerican IndependancKansasTxExBdIns SI 10.69 +.3 -.1 +1.8/C USInProtInstl IP 10.57 +1.0 +.1 +1.9/BAncoraThlnSmlMdI d SB 16.65 -.1 +7.1 +10.4/CAngel OakMltStratIncAs m MU 11.20 +.1 +1.7 +3.3 MltStratIncIns MU 11.18 +.2 +1.9 +3.6AquilaCHTFKTA m SI 10.48 +.3 -.4 +1.8/C HawaiianTxFrA m SI 11.14 +.3 -.3 +1.3/D NATFIncA m SI 10.56 +.4 -.5 +2.4/A TxFrForUtahA m SI 10.19 +.3 -.4 +2.2/B TxFrofArizonaA m SI 10.47 +.3 -.4 +2.0/B TxFrofColoradoA m SI 10.31 +.3 -.5 +1.5/D TxFrofOregonA m SI 10.81 +.3 -.5 +1.4/D ArbitrageInstl NE 13.09 -.3 +.1 +2.4 R b NE 12.71 -.2 ... +2.2ArielApprecInv b MV 49.46 +1.1 +3.3 +6.9/D Inv b MV 74.57 +2.6 +6.6 +10.0/BAristotleSaulGlbOppsI d IH 13.63 +.1 +2.6 +9.3/AArtisanEmMktsInv EM 15.80 -4.4 -5.9 +11.4/A GlbOppsInstl WS 27.54 -.7 +6.0 +12.9/A GlbOppsInv WS 27.23 -.8 +5.9 +12.6/A GlbValueInv WS 17.98 -1.0 -1.0 +8.1/C IntlInstl FG 33.53 -.3 +.1 +3.4/E IntlInv FG 33.33 -.3 ... +3.2/E IntlSmCpInv FR 23.48 -1.4 +1.7 +5.8/E IntlValueInstl FB 37.19 -.7 -4.0 +5.9/A IntlValueInv FB 37.03 -.8 -4.1 +5.6/B MidCpInstl MG 46.00 +.1 +10.9 +8.7/D MidCpInv MG 42.21 +.1 +10.8 +8.5/D MidCpValueInv MV 23.62 +1.4 +3.9 +8.9/C SmCpInvs SG 36.58 +.3 +19.7 +13.5/B ValInstl LV 14.82 +.8 +2.1 +11.7/A ValInv LV 14.85 +.8 +2.0 +11.5/AAshmoreEmMktsLcCyBdIns XP 7.12 -.7 -6.2 +3.1 EmMktsTtlRetIns EB 7.69 +.1 -4.9 +5.7AuxierFocInv d LV 22.93 +1.6 +2.7 +8.4/CAve MariaMariaWldEq WS 15.38 -.5 +2.0 +7.2/D Value MB 22.32 +1.4 +6.9 +7.4/DBBHCorelN d LB 20.94 +2.2 +.4 +8.2/E LtdDurN UB 10.16 +.1 +1.0 +1.8/ABMODivIncI LV 14.69 -.3 +3.7 +12.3/A IntermTxFrI MI 11.15 +.4 +.2 +2.7/B IntermTxFrY MI 11.15 +.3 +.1 +2.4/B LgCpGrI LG 19.80 +.8 +9.5 +15.4/B LgCpGrY LG 19.61 +.8 +9.3 +15.1/B LgCpValI LV 16.03 +.2 -.2 +8.6/C LowVolEqI LV 15.14 +1.4 +3.3 +8.3/D MidCpGrI MG 17.66 +.5 +9.6 +8.4/D MidCpValI MV 12.43 -.4 -.1 +8.0/C ShrtTrmIncAdvI CS 9.28 +.2 +.4 +1.4/B ShrtTxFrI MS 10.15 +.2 +.8 +1.3/B SmCpGrI SG 21.12 +.6 +13.3 +8.1/E StratIncY MU 9.11 +.7 -1.2 +2.8/C TCHCorPlusBdI CI 11.39 +.5 -1.4 +2.8/A TCHCorPlusBdY CI 11.39 +.5 -1.5 +2.6/A TCHCorpIncI TW 12.75 +.8 -1.6 +4.5/A TCHCorpIncY TW 12.76 +.7 -1.7 +4.3/A UltraShrtTxFrI MS 10.07 +.1 +.8 +1.0/CBNY MellonAsstAllcM MA 12.92 -.2 +3.0 +7.1/B BdM CI 12.33 +.7 -1.5 +1.9/B EmMktsM EM 11.10 -5.6 -7.3 +7.8/B IncStkM LV 9.46 -.8 +2.1 +10.6/A IntermBdM CS 12.23 +.2 -.8 +1.1/C IntlApprecM FB 14.18 -1.0 -1.7 +4.3/C IntlM FB 13.65 -1.4 -1.4 +5.3/B LgCpStkM LB 6.32 -.1 +5.0 +10.5/C MAIntrmMnBdM MT 12.43 +.4 -.2 +2.0/C MdCpMltStratM MG 18.68 +.1 +7.9 +10.5/C NYIntrmTEBdM MN 10.94 +.5 -.1 +2.3/B NtnIntrmMnBdM MI 13.32 +.4 -.1 +2.3/C NtnSTMnBdM MS 12.71 +.3 +.6 +.7/D PEIntrmMnBdM MP 11.97 +.5 +.2 +2.3/D STUSGovtSecM GS 11.51 +.1 -.1 +.1/D SmCpMltStratM SG 22.61 +1.5 +12.7 +12.2/CBairdAggrgateBdInstl CI 10.55 +.5 -1.7 +2.3/B CorPlusBdInstl CI 10.89 +.5 -1.6 +2.7/A IntermBdInstl CI 10.76 +.2 -1.2 +1.5/D QlInTrmMnBdIns MI 11.38 +.4 -.1 +1.5/E ShrtTrmBdInstl CS 9.56 +.2 +.1 +1.3/BBaronAsstInstl MG 80.72 +1.1 +14.5 +13.8/A AsstRetail b MG 77.96 +1.1 +14.4 +13.5/A DiscvInstl SG 21.95 +3.9 +19.9 +17.2/A DiscvRetail b SG 21.73 +3.9 +19.8 +16.9/A EmMktsInstl EM 14.25 -4.2 -7.3 +7.5/B EmMktsRetail b EM 14.20 -4.2 -7.4 +7.3/C FifthAvenuGrIns LG 30.60 +.5 +18.1 +16.7/A FifthAvenuGrRtl b LG 30.04 +.5 +17.9 +16.4/A FocedGrInstl MG 18.25 +1.6 +16.5 +10.9/C GrInstl MG 79.59 +1.7 +14.4 +12.7/B GrRetail b MG 77.33 +1.6 +14.3 +12.4/B IntlGrInstl FG 24.39 -1.7 +.8 +10.2/A IntlGrRetail b FG 24.06 -1.7 +.7 +9.9/A OppInstl MG 21.82 +2.3 +24.0 +16.3/A OppRetail b MG 21.05 +2.3 +23.8 +16.0/A PtnrsInstl MG 59.00 +.7 +18.6 +14.3/A PtnrsRetail b MG 57.76 +.7 +18.5 +14.0/A RlEsttInstl SR 29.22 +.1 -2.6 +5.8/C RlEsttRetail b SR 28.77 +.1 -2.7 +5.5/D SmCpInstl SG 33.30 +2.1 +13.5 +13.2/B SmCpRetail b SG 32.11 +2.1 +13.3 +12.9/BBarrett AssociatesBarrettOpp LV 30.62 ... +2.1 +11.5/ABeckerValEqRetail d LV 19.87 +1.2 +1.9 +8.8/CBerkshireFoc d ST 27.08 +2.2 +26.1 +21.1/CBernsteinCaliforniaMuni SS 14.09 +.2 +.3 +1.6/A IntermDur CI 12.87 +.5 -1.2 +2.4/B IntermDurInstl CI 14.67 +.6 -1.2 +2.5/A NewYorkMuni SS 13.80 +.3 ... +1.7/A ShrtDrDvRSMn MS 12.54 +.2 +.6 +.6/DBerwynInc d XY 13.59 +.7 +2.5 +4.3/BBishop StreetHawaiiMuniBdIns SI 10.41 +.4 -.4 +1.8/CBlackRock4060TrgtAlInvC m CA 11.72 -.1 -.1 +3.7 AdUSTtlMInvA m LB 26.72 +.3 +5.3 +9.0/D AdUSTtlMInvIns LB 27.89 +.3 +5.4 +9.2/D AdUSTtlMInvInvC m LB 17.36 +.2 +4.9 +8.1/E AdvtgGlbInstl WS 22.15 -1.0 +1.8 +7.5/C AdvtgGlbInvA m WS 21.05 -1.0 +1.6 +7.2/D AdvtgGlbInvC m WS 17.27 -1.1 +1.3 +6.3/D AdvtgIntlIns FB 17.17 -1.5 -.8 +6.2/A AdvtgIntlInvA m FB 16.98 -1.6 -.9 +5.9/A AdvtgLCCorIns LB 17.42 +.3 +6.3 +12.6/A AdvtgLCCorInvA m LB 16.80 +.3 +6.3 +12.3/A AdvtgLCCorInvC m LB 14.43 +.2 +5.8 +11.4/B AdvtgLCValIns LV 29.84 +.1 +2.0 +10.2/B AdvtgLCValInvA m LV 29.25 +.1 +1.8 +9.9/B AdvtgLCValInvC m LV 27.17 +.1 +1.5 +9.1/C AdvtgLgCpGrIns LG 16.88 +.7 +11.1 +14.7/B AdvtgLgCpGrInvA m LG 16.16 +.7 +10.9 +14.3/B AdvtgSmCpGrIns SG 22.74 +1.7 +16.1 +10.3/D AdvtgSmCpGrInvA m SG 17.56 +1.7 +15.9 +10.0/D AsaDrgnIns PJ 15.89 -8.4 -7.3 +4.3/E AsaDrgnInvA m PJ 15.67 -8.4 -7.5 +4.1/E BalCptlInstl MA 23.47 ... +3.4 +9.0 BalCptlInvA m MA 23.36 ... +3.3 +8.7 BalCptlInvC m MA 20.35 ... +2.9 +7.9 BasValInstl LV 26.97 +.5 +2.7 +6.6/E BasValInvA m LV 26.63 +.5 +2.6 +6.3/E BasValInvC m LV 23.51 +.4 +2.1 +5.4/E CAMuniOppsInstl MF 12.77 +.4 +1.4 +4.3/A CAMuniOppsInvA m MF 12.76 +.3 +1.3 +4.1/A CAMuniOppsInvA1 b MF 12.77 +.4 +1.4 +4.2/A CorBdInstl CI 9.33 +.5 -1.3 +1.7/C CorBdInvA m CI 9.34 +.5 -1.6 +1.4/D CorBdInvC m CI 9.30 +.5 -2.0 +.7/E CorBdK CI 9.36 +.5 -1.3 +1.8/C CorBdSvc b CI 9.33 +.5 -1.6 +1.4/D CptlApprecInstl LG 32.66 +1.3 +17.2 +15.7/A CptlApprecInvA m LG 30.28 +1.3 +17.0 +15.4/B CptlApprecInvC m LG 22.61 +1.3 +16.5 +14.5/B CptlApprecK LG 32.84 +1.4 +17.3 +15.9/A CptlApprecR b LG 25.21 +1.3 +16.9 +15.1/B CrdtStrIncIns MU 10.11 +.1 +.3 +3.9/B CrdtStrIncInvA m MU 10.11 ... +.2 +3.7/B EmMktsInstl EM 22.84 -4.6 -3.1 +7.9/B EmMktsInvA m EM 22.01 -4.6 -3.2 +7.5/B EngyResInvA m EE 19.90 +4.3 +7.6 -2.2/D EqDivInstl LV 23.19 +.6 +2.3 +11.6/A EqDivInvA m LV 23.11 +.6 +2.1 +11.3/A EqDivInvC m LV 22.26 +.5 +1.8 +10.5/A EqDivR b LV 23.27 +.5 +2.0 +10.9/A EuroInvA m ES 15.10 -.7 -.9 +.7/E Exch LB 1057.67 -.4 +.8 +8.9/E FltngRtIncInstl BL 10.14 +.2 +1.8 +3.8/C FltngRtIncInvA m BL 10.14 +.2 +1.7 +3.5/D FltngRtIncInvC m BL 10.14 +.1 +1.4 +2.7/E FocGrInstl LG 4.83 +1.3 +18.4 +16.4/A FocGrInvA m LG 4.47 +1.4 +17.9 +16.2/A GNMAInstl GI 9.21 +.4 -1.0 +1.1/A GNMAInvA m GI 9.25 +.4 -1.1 +.8/C GlbAllcIncInstl IH 19.76 -.4 -.3 +4.4/C GlbAllcIncInvA m IH 19.62 -.4 -.4 +4.1/D GlbAllcIncInvC m IH 17.65 -.4 -.7 +3.4/E GlbAllcIncR b IH 18.66 -.4 -.5 +3.8/D GlbLSCrdtInstl XS 10.33 -.5 -.2 +1.5/D GlbLSCrdtInvA m XS 10.30 -.6 -.4 +1.2/D GlbLSCrdtInvC m XS 10.09 -.6 -.8 +.5/E HYBdInstl HY 7.64 +.2 +.8 +5.3/A HYBdInvA m HY 7.64 +.2 +.6 +4.9/B HYBdInvC m HY 7.65 +.1 +.3 +4.2/C HYBdK HY 7.64 +.1 +.9 +5.3/A HYBdSvc b HY 7.64 +.2 +.7 +4.9/B HYMuniInstl HM 9.60 +.6 +1.6 +5.6/B HighEqIncIns LV 27.67 +.1 +1.6 +5.7/E HighEqIncInvA m LV 23.74 +.1 +1.5 +5.4/E HighEqIncInvC m LV 16.03 +.1 +1.0 +4.6/E HthSciOpIns SH 62.17 +3.3 +10.7 +7.4/A HthSciOpInvA m SH 59.30 +3.2 +10.6 +7.1/A HthSciOpInvC m SH 52.08 +3.2 +10.1 +6.3/B InProtBdInstl IP 10.54 +.9 +.2 +1.8/B InProtBdInvA m IP 10.29 +.9 ... +1.5/C InProtBdInvC m IP 9.96 +.9 -.2 +.8/E IntlDivIns FB 29.20 +1.1 -5.3 +.6/E IntlDivInvA m FB 27.31 +1.1 -5.4 +.3/E IntlInstl FB 17.16 -.1 -3.4 +5.7/B IntlInvA m FB 16.78 -.1 -3.5 +5.3/B IntlInvC m FB 15.62 -.1 -3.9 +4.3/C LCFocGrIns LG 15.53 +1.2 +18.4 +18.9/A LCFocGrInvA m LG 14.49 +1.2 +18.2 +18.5/A LCFocGrInvC m LG 11.44 +1.1 +17.7 +17.6/A LPDyn2020Instl TE 15.90 -.2 +1.5 +6.2 LPDyn2020InvA m TE 14.62 -.2 +1.3 +5.9 LPDyn2030Instl TH 14.20 -.6 +2.3 +7.9 LPDyn2030InvA m TH 13.65 -.5 +2.2 +7.7 LPDyn2040Instl TJ 18.01 -.7 +2.6 +9.3 LPDyn2040InvA m TJ 16.45 -.8 +2.4 +9.0 LatinAmerInstl LS 45.77 +2.9 -8.4 +3.7/B LatinAmerInvA m LS 45.16 +2.9 -8.5 +3.4/C LngHrznEqInvA m WS 13.50 -.4 +3.5 +4.3/E LowDurBdInstl CS 9.48 +.2 +.2 +1.3/B LowDurBdInvA m CS 9.47 +.1 -.1 +1.0/C LowDurBdInvC m CS 9.47 ... -.5 +.3/E LowDurBdK CS 9.47 +.1 +.1 +1.3/B ManagedIncK XY 9.89 ... ... +4.8 MidCapDivIns MV 19.19 +.8 +5.4 +9.4/B MidCapDivInvA m MV 18.31 +.8 +5.3 +9.1/C MidCpGrEqInstl MG 26.46 +1.1 +17.4 +15.1/A MidCpGrEqInvA m MG 23.01 +1.1 +17.2 +14.7/A MidCpGrEqInvC m MG 18.12 +1.1 +16.8 +13.9/A NJMuniBdInstl MJ 11.06 +.7 +.6 +4.0/A NJMuniBdInvA m MJ 11.07 +.6 +.4 +3.8/A NYMuniOppsInstl MN 11.33 +.3 +1.1 +4.5/A NYMuniOppsInvA m MN 11.34 +.4 +1.0 +4.3/A NYMuniOppsInvA1 b MN 11.34 +.4 +1.1 +4.5/A NYMuniOppsInvC m MN 11.33 +.2 +.6 +3.5/A NatrlResTrInstl SN 33.11 -2.2 +.9 +4.3/C NatrlResTrInvA m SN 31.42 -2.2 +.7 +4.0/C NtnlMnInstl MI 10.80 +.5 +.3 +3.0/A NtnlMnInvA m MI 10.81 +.5 +.2 +2.8/B NtnlMnInvC m MI 10.81 +.4 -.2 +2.0/D PAMuniBdInstl MP 10.97 +.5 +.4 +3.3/A PAMuniBdInvA m MP 10.98 +.4 +.2 +3.1/B ShrtTrmMuniIns MS 10.08 +.2 +.8 +.6/D ShrtTrmMuniInvA m MS 10.09 +.2 +.7 +.4/E StrGlbBdIncIns IB 5.86 ... -1.1 +3.6 StrGlbBdIncIvA m IB 5.86 ... -1.0 +3.4 StrIncOpA m NT 9.76 -.1 -.5 +2.0/C StrIncOpC m NT 9.75 -.1 -.8 +1.3/D StrIncOpIns NT 9.76 -.1 -.3 +2.3/C StratMuOpIns MI 11.77 +.5 +1.7 +4.9/A StratMuOpInvA m MI 11.76 +.5 +1.5 +4.7/A StratMuOpIvC m MI 11.77 +.4 +1.2 +3.9/A TactOppsInstl TV 15.22 +.5 +5.6 +3.6/D TactOppsInvA m TV 15.10 +.5 +5.4 +3.3/D TechOppsInstl ST 30.31 +.1 +19.1 +25.7/A TechOppsInvA m ST 28.18 ... +19.0 +25.3/A TechOppsInvC m ST 23.98 ... +18.5 +24.3/B TtlRetInstl CI 11.33 +.5 -1.5 +2.0 TtlRetInvA m CI 11.33 +.4 -1.7 +1.7 TtlRetInvC m CI 11.32 +.3 -2.1 +1.0 TtlRetR b CI 11.33 +.4 -1.9 +1.4 USGovtBdInstl GI 10.15 +.5 -.9 +1.1/A USGovtBdInvA m GI 10.17 +.5 -1.0 +.9/B USMortgInstl CI 9.95 +.5 -.9 +1.9/BBogle Investment ManSmCpGrInstl SB 34.05 +.5 +9.0 +11.5Boston PartnersLSEqInstl LO 21.12 -2.5 -5.2 +6.8 SmCpValIIInstl SV 27.67 +.5 +5.4 +10.2/C SmCpValIIInv b SV 26.46 +.5 +5.2 +10.0/CBoston TrustAsstMgmt AL 48.06 +.3 +2.5 +9.5/A Eq LB 24.39 ... +3.2 +11.5/BBragg Capital TrustQueensRdSmCpVal SV 28.40 +1.9 +4.6 +7.9/EBrandesIntlEqI FV 18.09 +.7 +2.8 +5.0/BBridgesInvm LG 65.53 +.6 +8.3 +11.1/DBridgewayAggresivInvs1 MB 76.31 -2.5 +1.3 +9.1/C BlueChip35Idx LB 15.06 +.5 +3.4 +11.8/B SmCpGr SG 31.10 +1.4 +12.4 +13.6/B SmCpVal SV 30.41 +1.2 +14.6 +11.8/A UltraSmCo SV 33.18 +5.8 +9.7 +4.9/E UltraSmCoMkt d SB 16.20 +3.1 +13.6 +12.4/BBright RockMidCpGrInstl MG 18.30 +.7 +6.3 +13.1/B QualLgCpInstl LB 16.81 +1.8 +2.0 +8.7/EBroadviewOpp SB 38.42 +2.0 +11.3 +8.9/DBrookeld InvestmenGlbLtdInfrasI XO 12.58 +3.4 +.6 +2.4/E GlbLtdInfrasY XO 12.57 +3.4 +.5 +2.4/E GlbLtdRlEsttI GR 13.22 +1.5 +1.0 +5.3/CBrown AdvisoryFlexEqIns d LG 22.54 +.1 +8.6 +12.8/C GrEqInstl d LG 24.52 +1.1 +16.9 +14.7/B GrEqInv d LG 24.29 +1.1 +16.8 +14.6/B IntermIncInv d CI 10.35 +.3 -.8 +1.5/D MrylndBdInv d SI 10.52 +.4 +.6 +2.1/B SmCpFdmtlValIns d SB 29.87 +1.4 +5.0 +11.0/C SmCpGrInv d SG 20.88 +1.6 +12.4 +12.1/C SmrstEmMktsIns d EM 10.22 -3.2 -9.1 +2.9/EBrown Cap MgmtSmCoInv b SG 109.33 +3.2 +22.5 +20.1/ABruceBruce MA 529.99 +1.1 +.9 +5.8/DBuffaloDiscv MG 26.04 -.1 +7.5 +11.4/B EmergOpps SG 18.00 +2.2 +15.2 +12.2/C FlexInc AL 15.92 +.5 +3.0 +7.6/C Gr LG 32.98 +.2 +13.2 +12.7/C HY HY 11.01 +.6 +.3 +3.4/E LgCp LG 31.53 +.3 +8.6 +13.4/C MidCp MG 14.86 ... +9.2 +6.5/E SmCp SG 17.49 +2.2 +19.3 +14.0/BCG Capital MarketsCorFI CI 7.87 +.6 -1.6 +2.0/B EmMktsEqInvms EM 15.00 -4.2 -7.5 +8.2/B IntlEq FB 12.81 -1.6 -1.3 +5.5/B IntlFI IB 7.89 +1.0 +2.1 +4.4/A LgCpEq LG 20.60 +.5 +6.1 +10.5/E MuniBdInvms ML 9.16 +.4 -.6 +2.2/E SmMidCpEq SG 22.41 +.8 +7.9 +6.3/ECGMFoc LB 44.85 -6.2 -15.9 +.7/E Mut AL 28.94 -1.5 -6.6 +2.9/E Rlty MB 29.58 -2.9 -8.0 +5.6/ECIBCAtDipEqInstl LB 20.67 +.7 +7.8 +11.9/BCMAdvsFI CS 11.11 +.1 -.3 +2.4/ACRMMidCpValInstl MB 24.07 +2.2 +10.4 +12.7/A SmCpValInstl SB 20.45 +.7 +3.3 +11.7/B SmCpValInv SB 17.73 +.7 +3.2 +11.4/BCalamosCnvrtA m CV 18.92 +.6 +7.8 +6.7/C CnvrtC m CV 18.73 +.6 +7.4 +5.9/D CnvrtInstl CV 16.96 +.7 +7.9 +7.0/C EvolvingWldGrI EM 14.42 -4.4 -5.9 +3.4/E GlbGrIncA m IH 9.60 -1.0 +1.6 +6.3/A GlbGrIncC m IH 8.53 -1.0 +1.2 +5.5/B GlbGrIncI IH 9.87 -1.0 +1.7 +6.5/A GrA m LG 35.46 +.5 +9.2 +9.5/E GrC m LG 22.53 +.5 +8.8 +8.7/E GrIncA m AL 33.59 +.3 +5.4 +9.4/A GrIncC m AL 33.77 +.3 +5.0 +8.6/B GrIncInstl AL 32.30 +.3 +5.5 +9.7/A GrInstl LG 46.49 +.5 +9.3 +9.8/E IntlGrA m FG 20.79 -4.0 -2.9 +6.3/C IntlGrInstl FG 21.29 -4.0 -2.7 +6.6/C MktNetrlIncA m NE 13.54 +.1 +2.7 +3.8/A MktNetrlIncC m NE 13.75 ... +2.3 +3.0/B MktNetrlIncIns NE 13.38 +.1 +2.9 +4.1/ACalvertBalA m MA 32.39 +.8 +3.0 +5.9/D BalC m MA 31.36 +.7 +2.6 +5.1/E BdA m CI 15.80 +.5 -.9 +2.7/A EqA m LG 46.42 +.5 +8.2 +11.5/D EqC m LG 27.22 +.4 +7.8 +10.7/E IncA m TW 15.97 +.6 -2.3 +3.2/C IntlEqA m FB 17.48 -2.0 -.6 +2.3/E MdCpA m MB 33.91 +.6 +7.6 +4.3/E RspMuniIncA m MI 15.67 +.3 -.3 +2.5/B ShrtDurIncA m CS 15.84 +.2 -.1 +1.6/A USLCCrRspnbIdxA m LB 23.34 +.3 +5.0 +10.9/C Top 20 Mutual FundsVanguard 500IdxAdmrl LB 245,825 +.7 +5.5 +13.4/A NL Vanguard TtlSMIdxAdmrl LB 199,003 +.8 +6.2 +13.2/A NL Vanguard TtlSMIdxInv LB 131,182 +.8 +6.2 +13.1/A NL Vanguard TtInSIdxInv FB 125,611 -2.1 -2.2 +6.3/B NL Vanguard InsIdxIns LB 125,168 +.7 +5.5 +13.4/A NL Vanguard TtlSMIdxIns LB 119,160 +.8 +6.3 +13.2/A NL Vanguard InsIdxInsPlus LB 98,320 +.7 +5.6 +13.4/A NL Fidelity Contrafund LG 96,758 +1.2 +12.6 +15.9/B NL Vanguard TtInSIdxInsPlus FB 95,711 -2.2 -2.2 +6.5/B NL American Funds GrfAmrcA m LG 90,161 +2.1 +12.1 +15.5/B 5.75 Vanguard WlngtnAdmrl MA 85,039 +.3 +.7 +8.9/A NL Vanguard TtBMIdxAdmrl CI 83,958 +.6 -1.5 +2.4/C NL Fidelity 500IndexPrm LB 77,667 +.7 +5.5 +13.4/A NL American Funds IncAmrcA m AL 73,761 +.1 +.2 +7.8/D 5.75 Dodge & Cox Stk LV 70,488 +1.4 +4.1 +12.8/A NL Vanguard TtInSIdxAdmrl FB 69,425 -2.2 -2.2 +6.4/B NL American Funds CptlIncBldrA m IH 67,275 +.8 -1.2 +6.2/B 5.75 American Funds AmrcnBalA m MA 64,323 +.9 +2.5 +9.3/A 5.75 American Funds InvCAmrcA m LB 62,390 +1.7 +5.0 +12.8/B 5.75 Dodge & Cox IntlStk FB 59,273 -.5 -4.9 +5.9/C NL Pct YTD Phone Name Obj Load NAV Rtn Number By Year-to-Date Percent Return By Total Net AssetsFranklin Templeton UtlsA m SU 4.25 18.53 +7.8 800-342-5236 Franklin Templeton UtlsAdv SU NL 18.67 +7.8 800-342-5236 Franklin Templeton UtlsR b SU NL 18.46 +7.8 800-342-5236 Franklin Templeton UtlsR6 SU NL 18.67 +7.8 800-342-5236 Franklin Templeton UtlsC m SU 1.00 18.43 +7.7 800-342-5236 ICON UtlsS SU NL 8.78 +7.6 800-828-4881 ProFunds BtchUltrSctInv LE NL 66.08 +7.4 888-776-3637 Vanguard UtlsIdxAdmrl SU NL 58.34 +7.4 800-662-7447 Hennessy GasUtilityInv b SU NL 29.36 +7.0 800-966-4354 Fidelity Select Multimedia CD NL 78.89 +6.8 800-544-8544 Rydex UtlsInv SU NL 41.11 +6.8 800-820-0888 Meridian EqIncLegacy d LG NL 19.34 +6.7 800-446-6662 Wells Fargo Utl&TlCmA f SU 5.75 21.10 +6.7 800-222-8222 Wells Fargo Utl&TlCmC m SU 1.00 21.11 +6.7 800-222-8222 Fidelity Advisor UtilitiesA m SU 5.75 31.33 +6.2 877-208-0098 Fidelity Advisor UtilitiesI SU NL 31.99 +6.2 877-208-0098 Fidelity Advisor UtilitiesM m SU 3.50 31.38 +6.2 877-208-0098 Fidelity Select Utilities SU NL 85.71 +6.2 800-544-8544 Fidelity Advisor UtilitiesC m SU 1.00 30.62 +6.1 877-208-0098 Voya RussiaA m MQ 5.75 31.53 +6.0 800-992-0180 By 4-Week Percent Return ProFunds IntUltraSectInv LE NL 100.36 +45.4 888-776-3637 Virtus InvtvGrStkIns LG NL 26.54 +28.2 888-784-3863 Lord Abbett DevelopingGrI SG NL 33.96 +27.3 888-522-2388 Lord Abbett DevelopingGrF b SG NL 30.72 +27.2 888-522-2388 Wasatch UlGr d SG NL 26.08 +27.2 800-551-1700 Lord Abbett DevelopingGrA m SG 5.75 29.65 +27.1 888-522-2388 Lord Abbett DevelopingGrP b SG NL 28.75 +27.1 888-522-2388 Lord Abbett DevelopingGrR3 b SG NL 28.82 +27.0 888-522-2388 Lord Abbett DevelopingGrC m SG 1.00 22.10 +26.5 888-522-2388 Berkshire Foc d ST NL 27.08 +26.1 877-526-0707 Morgan Stanley InsMidCpGrI MG NL 21.19 +25.9 800-548-7786 Ivy MicroCpGrA m SG 5.75 31.77 +25.7 800-777-6472 Morgan Stanley InsMidCpGrA m MG 5.25 17.94 +25.7 800-548-7786 Rydex NASDAQ1002xStrH b LE NL 154.91 +25.5 800-820-0888 Touchstone SdCptlInsGr LG NL 25.83 +25.5 800-543-0407 Morgan Stanley MltCpGrTrustI LG NL 43.85 +25.2 800-869-6397 ProFunds UltNASDAQ100Inv LE NL 76.34 +25.2 888-776-3637 Touchstone SdCptlSelGrY LG NL 18.21 +25.1 800-543-0407 Morgan Stanley MltCpGrTrustA m LG 5.25 39.82 +25.0 800-869-6397 Rydex NASDAQ1002xStrC m LE 1.00 124.31 +25.0 800-820-0888 Total Percent Return/Rank Pct Name Obj Assets 4-Wk YTD 5-Yr Load Pct 4-Wk Phone Name Obj Load NAV Rtn Number Continued on next page 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued from previous page MONEY & MARKET$Page 16 www.sunnewspapers.net The Sun/Wednesday, July 11, 2018

PAGE 71

CambiarGlblUltrFcsInv d WS 20.25 +.2 +2.1 +3.1/E IntlEqInv d FB 27.83 -1.0 -2.1 +4.2/D OppInstl LV 24.14 +.9 +1.6 +8.7/C OppInv LV 24.20 +.9 +1.5 +8.5/C SmCpInstl d SB 20.89 +1.0 +7.0 +4.6/E SmCpInv d SB 20.41 +.9 +7.0 +4.4/ECarillonClVtCptlApprA m LG 45.25 -.7 +7.7 +14.5/B EagleGrIncA m LV 21.20 +.7 +1.8 +10.6/A EagleGrIncC m LV 20.30 +.6 +1.4 +9.8/B EglMidCpGrA x MG 61.39 +.3 +11.3 +13.3/A EglMidCpGrC x MG 48.84 +.2 +10.9 +12.5/B EglMidCpStkA x MG 22.75 ... +5.3 +8.6/D EglSmCpGrA m SG 66.13 +1.8 +11.0 +11.0/D EglSmCpGrC m SG 48.90 +1.7 +10.5 +10.3/D ReamsCore+BdI CI 31.00 +.5 -1.4 +1.8/C ReamsCoreBdI CI 11.21 +.7 -.8 +2.0/B ReamsUnconsBdI NT 11.60 +.1 -.7 +2.0/D ReamsUnconsBdY b NT 11.65 +.1 -1.0 +1.7/D ScoutIntlI FB 21.33 +.1 -.7 +6.0/A ScoutMdCpI MB 19.76 -1.0 +3.9 +14.0/A ScoutSmCpI x SG 28.99 +1.1 +11.7 +16.2/ACausewayIntlValInstl d FV 16.57 -.9 -4.3 +4.0/C IntlValInv d FV 16.44 -.9 -4.5 +3.8/CCenter Coast CapitalBrkdMLPFocA m LP 6.90 -1.2 -.9 -4.7/B BrkdMLPFocC m LP 6.36 -1.1 -1.2 -5.4/BChamplainSmCoAdv b SG 23.19 +1.6 +16.5 +16.2/ACity National RochdaCorpBdServicing CS 10.19 +.2 -.7 +.9 DivIncN b LV 39.05 +2.0 -1.7 +7.0/EClearBridgeAggresivGrA m LG 225.46 +3.9 +10.8 +7.9/E AggresivGrC m LG 180.40 +3.8 +10.5 +7.1/E AggresivGrI LG 248.96 +3.9 +11.0 +8.2/E AggresivGrIS LG 251.65 +3.9 +11.1 +8.3/E AllCpValA m LV 14.62 +.6 +.6 +9.2/C AllCpValC m LV 12.59 +.6 +.2 +8.5/C ApprecA m LB 24.37 +.1 +3.3 +10.3/C ApprecC m LB 23.44 ... +2.9 +9.5/D ApprecI LB 24.23 ... +3.4 +10.6/C ApprecIS LB 24.31 +.1 +3.4 +10.7/C CBIntlSmCpI FA 18.04 -5.0 -5.6 +5.5/D DivStrat1 LB 23.55 +.5 +.9 +10.9/C DivStratA m LB 23.53 +.5 +.7 +10.6/C DivStratC m LB 23.20 +.4 +.3 +9.8/D DivStratI LB 24.15 +.5 +.9 +10.9/C IntlGrC m FG 42.21 -2.3 +5.3 +9.3/A IntlGrI FG 48.72 -2.2 +5.9 +10.4/A IntlValA m FV 11.10 -3.4 -6.1 +3.5/C IntlValIS FV 11.17 -3.3 -5.8 +4.0/C LgCpGrA m LG 44.85 +.5 +10.4 +15.1/B LgCpGrC m LG 36.07 +.4 +10.0 +14.3/B LgCpGrI LG 49.72 +.5 +10.5 +15.4/B LgCpValA m LV 33.27 +1.5 +.8 +7.7/D LgCpValC m LV 32.31 +1.4 +.4 +6.9/E LgCpValI LV 33.20 +1.5 +1.0 +8.0/D MidCpA m MB 34.16 +.4 +2.2 +6.5/D MidCpC m MB 27.28 +.3 +1.9 +5.8/E MidCpI MB 37.94 +.4 +2.4 +6.9/D MidCpIS MB 38.28 +.4 +2.4 +7.0/D SmCpC m SG 41.44 +1.6 +7.7 +11.7/C SmCpGrA m SG 40.37 +1.8 +23.0 +15.5/A SmCpGrI SG 43.05 +1.9 +23.2 +15.9/A SmCpGrIS SG 43.49 +1.9 +23.3 +16.0/A SmCpGrR b SG 39.37 +1.8 +22.9 +15.2/A SmCpI SG 65.56 +1.7 +8.2 +12.8/B SmCpValA m SV 20.86 +.4 +4.8 +8.6/D TactDivIncA m MV 16.43 +.4 +.2 +1.7/E TactDivIncC m MV 15.61 +.4 -.2 +.9/E TactDivIncI MV 16.55 +.5 +.3 +1.9/E ValTrustC m LB 80.60 +.3 +.8 +7.1/E ValTrustI LB 96.85 +.4 +1.3 +8.1/EClermontCLSGrandIncN CA 11.40 -.5 +.4 +5.1/BClipperClipper LB 121.61 +.5 +5.0 +13.1/ACohen & SteersDivVal,IncInstl LB 14.18 +.5 +.7 +9.7/D GlbInfras,IncI XO 18.52 +3.2 -1.0 +5.6/B GlbRltys,IncA m GR 53.17 +.7 +1.1 +6.1/B GlbRltys,IncI GR 53.42 +.7 +1.2 +6.5/B InstlRltys SR 43.45 +3.5 +2.9 +7.5/A IntlRltyA m GR 11.99 -.6 +1.3 +6.3/B IntlRltyI GR 12.06 -.6 +1.5 +6.7/A PrfrdScInc,IncA m RR 13.52 +.4 -1.9 +5.3/B PrfrdScInc,IncC m RR 13.44 +.3 -2.2 +4.6/D PrfrdScInc,IncI RR 13.55 +.4 -1.7 +5.7/A RlEsttSecIncA m SR 14.94 +3.8 +2.2 +8.3/A RlEsttSecIncC m SR 13.53 +3.8 +1.9 +7.7/A RlEsttSecIncIns SR 15.73 +3.8 +2.4 +8.7/A Rltys SR 64.46 +3.5 +2.7 +7.2/BColorado BondSharesATxEx f SI 9.10 +.5 +2.7 +4.7/AColumbiaAMTFrCAIMBIns MF 10.28 +.3 ... +2.6/B AMTFrCTIMBIns SI 10.35 +.4 +.1 +1.6/C AMTFrIMBA m MI 10.30 +.4 -.5 +2.1/D AMTFrIMBIns MI 10.31 +.4 -.3 +2.3/C AMTFrMAIMBIns MT 10.37 +.4 -.3 +1.8/D AMTFrNYIMBIns MN 11.67 +.3 -.2 +2.1/B AMTFrORIMBIns SI 12.16 +.4 -.2 +1.9/B AMTFrSCIMBIns SI 10.00 +.3 -.4 +2.0/B AcornA m MG 14.06 +.5 +13.9 +13.3/A AcornC m MG 6.92 +.4 +13.4 +12.5/B AcornIns MG 16.85 +.6 +14.0 +13.7/A AcornIntSelIns FG 30.31 -.9 +3.6 +11.1/A AcornIntlA m FR 45.31 -2.9 +.8 +7.3/E AcornIntlC m FR 43.18 -3.0 +.4 +6.5/E AcornIntlIns FR 45.43 -2.9 +.9 +7.5/E AcornSelA m MG 14.81 -.6 +9.5 +13.5/A AcornSelIns MG 16.91 -.6 +9.7 +13.8/A AcornUSAA m SG 14.36 +1.8 +18.9 +13.9/B AcornUSAIns SG 17.58 +1.8 +19.0 +14.2/A BalA m MA 41.51 +.8 +.8 +6.8/C BalIns MA 41.43 +.8 +.9 +7.1/B BdA m CI 8.29 +.6 -1.7 +2.0/B BdIns CI 8.29 +.6 -1.6 +2.3/B ContrCoreA m LB 26.24 +1.0 +2.1 +10.2/D ContrCoreIns LB 26.45 +1.0 +2.3 +10.5/C ContrCoreV f LB 25.98 +1.0 +2.1 +10.2/D ContrEurpA m ES 7.32 -1.2 ... +2.9/D ConvrtSecsA m CV 21.19 +.7 +7.4 +8.2/A ConvrtSecsIns CV 21.22 +.7 +7.5 +8.5/A CorpIncA m TW 9.87 +.6 -2.8 +2.9/D CorpIncIns TW 9.86 +.6 -2.8 +3.2/C CptAllcAgrA m AL 13.06 -.4 +2.2 +8.8/A CptAllcAgrC m AL 12.70 -.4 +1.9 +8.0/B CptAllcCnsA m XY 10.03 +.3 -.4 +3.4/C CptAllcMdAgA m MA 12.60 -.2 +1.8 +7.7/A CptAllcMdAgC m MA 12.63 -.2 +1.4 +6.9/B CptAllcMdAgIns MA 12.57 -.2 +1.9 +7.9/A CptAllcMdCnsA m CA 10.85 +.2 +.4 +4.7/C CptAllcModA m CA 11.33 ... +1.1 +6.4/A CptAllcModC m CA 11.23 -.1 +.6 +5.6/B DiscpCoreA m LB 12.62 -.3 +5.7 +11.4/B DiscpSmCoreV f SB 7.50 +1.1 +7.8 +7.1/E DivIncA m LV 22.04 -.1 +.8 +11.4/A DivIncC m LV 21.37 -.2 +.5 +10.6/A DivIncIns LV 22.06 -.1 +1.0 +11.7/A DivIncV f LV 22.05 -.1 +.8 +11.4/A DivOppA m LV 9.69 +.4 +1.6 +8.9/C DivOppC m LV 9.48 +.4 +1.1 +8.1/D EmMktsIns EM 12.93 -4.4 -6.4 +8.5/A FltRtA m BL 9.13 +.1 +2.6 +4.1/B GlEngNatResA m SN 20.80 -.1 +5.2 +6.9/B GlEngNatResI SN 21.07 -.1 +5.2 +7.2/B GlbDivOppA m WS 18.74 -.6 -2.4 +5.0/E GlbDivOppIns WS 18.80 -.6 -2.2 +5.2/E GlbEqValA m WS 13.71 -.3 ... +6.6/D GlbOppsA m IH 13.86 -.5 +1.0 +6.8/A GlbStratEqA m WS 15.42 -1.0 +2.2 +9.3/B GlbStratEqC m WS 13.14 -1.1 +1.8 +8.5/C GlbTechGrA m ST 34.86 -.3 +15.4 +24.7/B GlbTechGrC m ST 31.30 -.4 +14.9 +23.8/B GlbTechGrIns ST 36.23 -.3 +15.5 +25.0/A GrtrChinaA m CH 51.45 -7.4 +.6 +11.5/B HYBdA m HY 2.85 +.1 -1.5 +3.8/D HYBdC m HY 2.83 ... -1.9 +3.0/E HYMuniA m HM 10.56 +.7 +1.7 +4.3/C HYMuniIns HM 10.56 +.7 +1.8 +4.5/C IncBuilderA m XY 11.80 +.5 +.8 +4.9/A IncOppsA m HY 9.54 -.1 -1.6 +3.5/E LgCpEnhCoreA b LB 24.82 -.2 +5.1 +11.9/B LgCpEnhCoreIns LB 24.78 -.1 +5.3 +12.2/B LgCpGrA m LG 43.96 +.8 +10.8 +12.3/D LgCpGrC m LG 36.80 +.8 +10.3 +11.5/D LgCpGrIIIA m LG 18.60 +.8 +10.6 +11.7/D LgCpGrIIIC m LG 13.10 +.8 +10.3 +10.9/E LgCpGrIIIIns LG 20.07 +.9 +10.8 +12.0/D LgCpGrIns LG 45.65 +.8 +10.9 +12.6/D LgCpGrV f LG 43.57 +.8 +10.8 +12.3/D LgCpIdxA b LB 50.72 +.7 +5.3 +12.2/A LgCpIdxIns LB 51.02 +.7 +5.5 +12.5/A LgCpValA m LV 14.35 +.5 -.8 +8.6/C LmtDurCrdtA m CS 9.65 +.1 -.7 +1.6/A MNTxExmptA m SM 5.39 +.4 -.3 +2.6/B MidCapGrA m MG 28.15 +.7 +10.6 +10.1/C MidCapGrIns MG 30.06 +.7 +10.7 +10.3/C MidCapIdxA b MB 17.44 +.5 +6.2 +11.4/A MidCapIdxIns MB 17.37 +.5 +6.3 +11.6/A Pac/AsIns DP 10.67 -5.3 -3.3 +10.4/B QualityIncA m CI 5.32 +.4 -.5 +1.6/D RlEstateEqA m SR 13.60 +3.8 +1.9 +6.1/C RlEstateEqIns SR 13.63 +3.8 +2.0 +6.4/B S/MCpValA m SV 10.54 -.4 +3.9 +7.5/E STBdA m CS 9.87 +.1 -.1 +.5/D STBdIns CS 9.86 +.1 ... +.8/C STBdIns3 CS 9.86 +.2 +.1 +1.0/C STMuniBdA m MS 10.30 +.2 +.6 +.6/D STMuniBdIns MS 10.30 +.2 +.7 +.9/C SelGlbEqA m WS 13.89 -.1 +7.8 +11.6/A SelIntlEqA m FG 14.44 -2.0 -.7 +3.4/E SelIntlEqIns FG 14.75 -2.0 -.6 +3.7/E SelLgCpEqA m LB 14.61 +1.2 +4.5 +12.2/B SelLgCpEqIns LB 14.50 +1.1 +4.5 +12.4/A SelLgCpGrA m LG 16.96 +.7 +14.4 +11.8/D SelLgCpGrIns LG 17.53 +.7 +14.6 +12.0/D SelLgCpValA m LV 26.24 ... ... +10.8/A SelLgCpValC m LV 24.01 ... -.3 +10.0/B SelM/CValA m MV 13.04 +1.0 +1.3 +7.5/D SelM/CValC m MV 12.02 +.9 +.9 +6.7/D SelM/CValInstl MV 13.08 +1.0 +1.5 +7.8/D SelSmlrCpValA m SB 19.02 +.8 +5.4 +6.8/E SlgCmsInfoA m ST 77.72 -.9 +9.8 +19.9/D SlgCmsInfoC m ST 53.58 -.9 +9.4 +19.0/D SlgGlbTechA m ST 43.04 -1.1 +9.5 +20.1/D SlgGlbTechC m ST 33.22 -1.2 +9.1 +19.2/D SmCpGrIA m SG 20.42 +1.4 +12.1 +14.1/A SmCpGrIIns SG 21.69 +1.5 +12.3 +14.4/A SmCpIdxA b SB 27.46 +1.5 +12.9 +14.6/A SmCpIdxIns SB 27.64 +1.5 +13.1 +14.9/A SmCpValIA m SV 43.44 +.9 +6.2 +13.6/A SmCpValIIA m SV 18.08 +.2 +4.7 +9.8/D SmCpValIIIns SV 18.38 +.3 +4.8 +10.1/C SmCpValIIns SV 48.41 +.9 +6.4 +13.9/A StratIncA m NT 5.90 +.3 -.4 +3.2/B StratIncC m NT 5.90 +.2 -.9 +2.5/C StratIncIns NT 5.80 +.1 -.5 +3.5/B StratMuniIncA m ML 4.01 +.8 +.5 +4.1/A StrtCAMuIncA m MC 7.56 +.4 ... +3.1/C StrtCAMuIncInst MC 7.56 +.5 +.1 +3.4/C StrtNYMuIncA m MY 7.31 +.5 -.2 +2.9/C ThermostatA m XY 14.57 +.4 +1.0 +3.2/D ThermostatC m XY 14.61 +.3 +.5 +2.4/E ThermostatIns XY 14.38 +.4 +1.1 +3.5/C TtlRetBdA m CI 8.87 +.5 -.8 +2.5/A TtlRetBdIns CI 8.88 +.7 -.5 +2.8/A TxExmptA m ML 13.39 +.6 +.2 +3.1/C TxExmptC m ML 13.38 +.5 -.2 +2.4/D TxExmptIns ML 13.39 +.6 +.3 +3.3/B USTrsIdxIns GI 10.80 +.5 -1.2 +.9/BCommerceBd CI 19.37 +.4 -1.5 +2.4/B Gr LG 35.13 +.9 +7.9 +15.4/B KansasTFIntrmBd SI 19.08 +.4 -.3 +1.8/C MidCpGr MG 42.07 +.7 +6.5 +12.5/B MssrTFIntrmBd SI 19.18 +.4 -.4 +2.1/B NtnlTFIntrmBd MI 19.28 +.4 -.5 +2.3/C ShrtTrmGovt GS 16.81 +.1 -.3 +.4/B Val LV 31.31 +.4 +.7 +10.7/ACommunity ReinvestQlfdInvm b GI 10.29 +.3 -1.3 +.9/BConvergenceCorPlusInstl LB 19.85 -1.7 +6.0 +11.5/BCopeland Capital ManRkMgdDivGrI d LB 14.85 +.7 +7.7 +7.3/ECopleyCopley d LV 102.63 +4.7 +15.3 +14.3Credit SuisseCmdtyRetStratA m BB 4.79 -4.7 -2.1 -4.1/D CmdtyRetStratI BB 4.89 -4.8 -2.2 -3.9/D FltngRtHiIncA m BL 6.86 +.2 +1.7 +4.1/B FltngRtHiIncC m BL 6.88 +.1 +1.3 +3.4/DCrossmark StewardS/MCpEnhIdxA b SB 17.18 +.7 +8.6 +11.9/BCullenHiDivEqInstl d LV 18.12 -.3 -.4 +9.8/B HiDivEqRetail m LV 18.11 -.4 -.6 +9.5/