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

MANASOTA BEACH „ Shortly after his fellow divers reported James E. Little missing Thursday morning, Venice firefighters spotted his body in the Gulf of Mexico. The search crew brought the 61-year-olds remains back to Venice, where Sarasota County Sheriffs detectives launched an investigation into this death. It was apparent the diver was dead, so no life-saving measures were taken,Ž said Kaitlyn Perez, spokesperson for the Sarasota County Sheriffs Office. We know he was an experienced diver. We are talking to witnesses. The investigation is continuing.Ž A 911 call came in to dispatchers from the 8500 block of Manasota Key Road after two friends diving with Little surfaced but he did not. Venice fire and police departments responded to the Gulf of Mexico in their boats, as did the Marine search units from the Sarasota County Sheriffs office, U.S. Coast Guard, Florida Fish and Wildlife Conservation Commission and a Sarasota County lifeguard. Perez said she didnt know if he suffered a medical episode or if Littles dive equipment failed. The official cause of death will be determined by the medical examiners office. Perez said she didnt know the water conditions or the water current. She said Little wasnt part of a diving charter tour, but started out with two other divers and a boat operator. Perez said she didnt believe the men were diving near a 7,000-year-old archaeological burial site, which is 350 yards off Manasota Keys shoreline and under 20 feet of water on the Gulf bottom. The Native American ancestral burial site was discovered in 2016 by a diver. A state research team is on the site. The site is protected by the federal government,Ž she said. Diver found dead off Manasota Key By ELAINE ALLEN-EMRICH COMMUNITY NEWS EDITOR DIVER | 8PORT CHARLOTTE „ Murdock Circle Apartment Homes, a privately owned, low-income apartment complex, changed hands this month with a sale price of $24.2 million. The buyer was Tralee Affordable Housing Rays L, LLC, with the sellers being Murdock Circle Partners Ltd. The complex had been listed at $26.3 million. The sale was June 1. Tralee is a Colorado-based company that invests in affordable housing built with tax-incentive “nancing. Tralee representatives did not immediately return calls for comment Thursday, but the company website states that it owns six other similar properties in “ve states as far away as Washington. With a message to potential investors, the company states that its strategy is to invest in housing projects “nanced with tax incentives in markets where there is high, unmet demand for rental housing. We focus on “nding assets in extremely Price tag: $24MBy ELIZABETH CALVERTSTAFF WRITERHOUSING | 8Investor adds Murdock Circle to its affordable housing holdings PHOTO BY MYMURDOCKCIRCLE.COMMurdock Circle Apartment Homes was recently sold for $24.2 million. Year after year, the numbers rise. They outpace population, capacity and logic. The number of Florida residents brought to mental health facilities under the states Baker Act has more than doubled since 2002, and there is no end in sight. Worse yet, the states related tragedies have become impossible to ignore. John Jonchuck, involuntarily committed 27 times by his familys count, later drops his 5-year-old daughter off a bridge. A Marine Corps veteran is held under the Baker Act in July 2017 and, one month later, kills two Kissimmee police officers. And most recently, police say, two weeks after being examined during a Baker Act admission, a Tampa man deliberately ran down and killed a father riding bicycles with his two young sons. The question seems obvious: Are flaws in the Baker Act at fault for these deaths? The answer is complicated, but at least this much is apparent: The system, said PinellasPasco Public Defender Bob Dillinger, is totally broken.What is the system?The Florida Mental Health Act „ later known as the Baker Act in honor of Miami Rep. Maxine Baker, who spent years pushing for the legislation „ was passed by lawmakers to ensure people could not be held indefinitely at state institutions under the guise of mental health issues. From that perspective, the law has been an unquestioned success. Before then, people had been institutionalized for years without any hint of due process. At its most basic level, the Baker Act is an avenue for people who are deemed a risk to themselves or others to be held for as long as 72 hours for evaluation and help. By JOHN ROMANOTAMPA BAY TIMESSYSTEM | 4ANALYSIS Local law enforcement of“cers are teaming up with mental health/substance abuse experts in an attempt to prevent untreated illnesses from spiraling out of control. Cops can involuntarily admit people who are likely to harm themselves or others based on the Florida Mental Health Act, better known as the Baker Act, enacted in 1971. Deputies also provide transportation to treatment for voluntary admission when people suffer mental health crises, according to the Charlotte County Sheriffs Of“ce. In North Port, the police department says it has a task force holding meetings with various mental health entities and discussing best practices. The agencies also distribute ”yers to help the community identify resources for mental health or addiction. Mental illness stigma can be a barrier to Charlotte, North Port efforts: Cops partnering with mental health expertsBy SOMMER BROKAWSUN CORRESPONDENT GET HELP WHERE TO CALLFor Charlotte, Sarasota, DeSoto Central Florida Behavioral Health Network, 813-740-4811 National Substance Abuse and Mental Health Services Administration helpline, 1-800-662-HELP (4357) Source: MyFlFamilies.com, findtreatment.samhsa.gov BY THE NUMBERS: BAKER ACTFlorida Fiscal year 2017 € 199,944 Baker Act cases € 22 percent Increase the last five years € 56 percent Increase the last decade € 111 percent Increase since 2002 € 37 Average age of patient € 16 and 7 percent Percentage of children and people 65 and older respectively; the rest are 18 through 64 Source: Baker Act Reporting Center, University of South Florida Big hole in the system Charlotte County Punta Gorda and North Port say theyre workin g with available resources to address the issue the best the y can Inside: More mental health coverag e Wh y are suicides up dramaticall y in U.S. but f alling at a high rate in most o f Europe? P age 4 Baker Act: HEALTH | 4What is the Baker Act? The Baker Act is a Florida law that allows people with mental illnesses to be held involuntarily for up to 72 hours in a mental health treatment facility if they meet certain criteria. The act can be initiated by judges, law enforcement officials, doctors or mental health professionals. Why is it called the Baker Act? The act is named for Maxine Baker, who served in Floridas House of Representatives from 1963 to 1972. Baker, known for her work on mental health issues, sponsored the bill that became the Florida Mental Health Act of 1971. Under what criteria can a person be involuntarily held under the Baker Act? The law has three criteria: There is reason to believe the person is mentally ill. That person refused a voluntary examination or cannot determine whether such an examination is necessary. Without treatment, that person is likely to suffer neglect, or could harm themselves. What happens after 72 hours? A person can be released or referred to outpatient treatment within 72 hours of involuntary commitment to a Baker Act facility. If the person is not discharged within 72 hours, the facility can ask for that persons consent to remain there, or it can ask a judge to continue involuntary commitment. What happens if a petition for involuntary placement is filed in court? The hearing must take place within five days. If the judge finds that a person meets criteria for continued involuntary commitment, that person could spend another six months in a facility. Source: Tampa Bay TimesFAQ: BAKER ACT Pulitzer Prize winner2 0 1 6 AN EDITION OF THE SUNVOL. 126 | NO. 194AMERICAS BEST COMMUNITY DAILY 50 percent chance of rainHigh 92 Low 76$1.50 www.yoursun.comTodays weather:www.yoursun.comFIND US ONLINE CHARLIE SAYS ...Good luck out there! 705252000258Daily Edition $1.50 Friday, July 13, 2018 Feds reopen Emmett Till murder caseA renewed investigation into the brutal slaying of Emmett Till was prompted by a 2017 book that revealed lies by a key gure in the 1955 case that helped build momentum for the civil rights movement, a federal ocial said Thursday. See The News Wire INSIDETHE SUN: Crosswords ..............8 Obituaries ...............5 Police Beat ..............5 State .....................11 Viewpoint ............6-7OUR TOWN: Calendar ................11 Classifieds ..........5-11 Local News ..1-4,11-12 Local Sports ......... 12NEWS WIRE: Comics/Puzzles .........5-7 Nation ......................3 Stocks ......................4 Weather ...................2World .....................2SPORTS: Lotto .......................2CALL US AT941-206-1000CHARLOTTE SUN

PAGE 2

Page 2 E/N/C www.yoursun.com The Sun / Friday, July 13, 2018 LOCAL/REGIONAL NEWS SUBSCRIPTIONS Home Delivery Rates: Newspaper designated market: City ZoneCarrier home delivered 7 days. Rates as follows plus 7% Florida Sales Tax: Monthly Bank/ Credit Card .........................$40.50 3 Months ..........................$121.50 6 Months ..........................$243.00 1 Year ...............................$485.99Does not include Waterline and TV Times. Effective May 18, you can add the TV Times or Waterline for an additional monthly charge of $1.00 each. Above rates do not include sales tax.Subscribers residing in outlying areas may incur additional delivery charge. Mail subscription rates: Rates as follows (advance payment required): 7 Days 3 Months 6 Months 1 Year $154.07 $276.35 $492.11 Sunday Only 3 Months 6 Months 1 Year $71.89 $144.61 $243.54Above rates do not include sales tax.Single Copy rates Daily $1.50 Sunday $3.00 Unclaimed account balances under $10, inactive for 15 months, will be used to purchase newspapers for classroom use. Sun Newspapers CUSTOMER SERVICE POLICY Delivery should be expected prior to 6:30 a.m. Monday through Saturday and 7 a.m. Sunday. Redelivery hours: 6:30 a.m. to 9 a.m. Monday through Saturday and 7 a.m. to 10:30 a.m. Sunday. Customer Service hours: 7 a.m. to 5 p.m. Monday Friday; Saturday 7a.m. to 9:30 a.m.; and Sunday 7 a.m. to 11 a.m. Call Customer Service for our current specials. To subscribe or to report any problems with your service, please call or visit your local office. Charlotte: 941-206-1300 23170 Harborview Road, Port Charlotte Englewood: 941-681-3000 120 W. Dearborn St., Englewood North Port: 941-429-3000 13487 Tamiami Trail, North Port DeSoto: 863-494-0300 or toll-free at 877-818-6204 108 S. Polk Avenue, Arcadia Publisher .................................................Glen Nickerson ..............941-205-6400 Executive Editor ......................................Jim Gouvellis .................941-206-1134 Circulation Director .................................Mark Yero ......................941-206-1300 Arcadian Editor .......................................Craig Garrett .................863-494-3925 Arcadian Publisher ..................................Joe Gallimore ................863-494-7049 Charlotte Sun Editor ................................Garry Overbey ...............941-206-1143 North Port Sun General Manager ............Mike Ruiz ......................941-564-3284 North Port Sun Editor ..............................Scott Lawson ................941-429-3002 Englewood Sun Publisher .......................Carol Y. Moore ...............941-681-3031 Englewood Sun Editor ...............................Chris Porter ...................941-681-3022 Editorial Page Editor ..................................Steve Baumann .............941-681-3003 SUN NEWSPAPERSMember of Alliance for Audited Media For vacation holds, please call Customer Service at 941-206-1300. The SUN (USPS 743170) is published daily at Sun Coast Media Group, Inc., 23170 Harborview Road, Charlotte Harbor, FL 33980-2100. Periodicals postage paid at Punta Gorda, FL. Postmaster: Please send address changes to the SUN, 23170 Harborview Road, Charlotte Harbor, Florida 33980-2100.ENGLEWOOD „ Pioneer Days organizers may need another $200 for police protection. Were always looking for donations,Ž said Pioneer Days president Chris Phelps. For three weeks this summer, and culminating over the Labor Day weekend, the volunteer organizers will stage Englewoods 62nd Pioneer Days celebration. But the Englewood Community Redevelopment Agency Advisory Board decided Monday to tighten its mini-grant procedures for Pioneer Days. The CRA offers grants to various nonprofit organizations to hold events in and around downtown Englewood. The purpose of the grants is to cover permitting, public safety and other costs a nonprofit might experience to stage an event. With a few exceptions, the grants are limited to $1,000. Pioneer Days organizers applied for a combined $4,000 grant that would cover four individual events that make up the festivities. These include the Cardboard Boat Race, ChalkFest, the three-day festival Labor Day weekend at Pioneer Park, and the Pioneer Days Parade, set for Sept. 3. All the planned events and activities can be found online at www. englewoodpioneerdays. com. The advisory board, however, decided Monday it wanted four individual grant applications. The advisory board expects financial statements on the success or failure of events from organizers receiving grants. In order to keep our financial analysis clear, what is being spent on each event and what profit or in arrears, I would like an accounting of each separate event,Ž advisory board member Elaine Miller said. The advisory board doesnt meet in August, but agreed Pioneer Days organizers can reapply four separate grant requests and receive the money. The conundrum is that organizers estimate $1,200 will be needed to hire Sarasota County Sheriffs deputies for the parade on Sept. 3, which is more than the $1,000 grant would be. Phelps suggested Pioneer Days is also facing other hikes in costs. If there is $200 over (the $1,000 grant), then you will have to come up with $200,Ž Miller told Phelps. Jim Hinck was the only advisory board member to dissent, saying he wanted a better understanding of Pioneer Days operations. The advisory boards vote for Pioneer Days may be a harbinger of whats to come for other organizations. The CRA intends to scale back its mini-grants significantly starting October 2019, which is the beginning of the countys fiscal year. The CRA now budgets $35,000 for minigrants, but plans to reallocate funding for larger projects, such as streetscaping along West Dearborn Street. The CRA wants most future events to be staged and make use of the amenities at the plaza on the 300 block of West Dearborn. Mini-grants would be limited to $190 for the cost for county permitting and deputies, which is now set at $39 an hour, for events at the plaza. Organizers of other events on Dearborn but outside of the plaza will have to pay for the deputies themselves.Email: reilly@sun-herald.comEnglewood CRA pinches grant fundsBy STEVE REILLYSTAFF WRITER NEW CRA BOARD MEMBERSJohn Davison and John Mead served on the Englewood Community Redevelopment Agency Advisory Board for the last time Monday. They both were commended for their years of service on the board. Sarasota County commissioners named Mike Looney and Keith Rowley to replace Davison and Mead on the advisory board Tuesday. Commissioners also voted to have Elaine Miller serve another three-year term on the advisory board. Its all about growth. For Charlotte Countys schools, airports, businesses and budget, the Charlotte-DeSoto Building Industry Associations political action committee has decided which candidates they “nd will grow the area into a better community. The endorsements are as follows: € State Attorney for 20th Circuit Judicial Court … Amira Fox € Charlotte County Commission, District 4 … Stephen R. Deutsch € Charlotte County School Board, District 1 … Geri Waksler € Charlotte County Airport Authority, District 2 … Robert Hancik € Charlotte County Airport Authority, District 4 … Kathleen Coppola The Building Industry and Realtors have selected to endorse candidates that will continue to help pave the way and be leaders for positive changes to our local economy,Ž said representatives Suzanne Graham, Bill Dryburgh and Kathi Obenforfer in a press release. CDBIAs political action committee met with candidates Thursday morning in the CDBIA of“ce. Being an interview for only primary election candidates, Democratic County Commission candidate Joan Fischer and nonpartisan Airport Authority candidate Joseph Makray were not present as they do not have opponents in their party. The committee will meet again with general election candidates once the primaries are complete. The political action committee is made up of the Charlotte-DeSoto Builders for Better Government, the Punta Gorda, Port Charlotte and North Port Associations of Realtors and the Englewood Area Board of Realtors. The committee endorsed all available incumbents. Suzanne Graham, the chairman of the CDBIAs PAC, said Deutsch, Hancik and Coppola have proven track records with our industries.Ž The committee particularly endorsed Deutsch for his experience as well as his aversion to raising impact fees. His opponent, Tom Sullivan, however, thought raising impact fees wouldnt be the worst idea for improving aspects of the community, such as funding for infrastructure in schools. Where are we going to get the money?Ž Sullivan asked the committee, claiming the revenue generated from this increase wouldnt be just a drop in the bucket.Ž Graham responded that revenue from property taxes should be going towards the improvements Sullivan seeks, and impact fees can only affect a small portion of infrastructure such as parks, but not including schools. But the unfortunate part,Ž Graham said, is that the county commissioners in years past have squandered that money away and have not been good stewards of the money that is coming in.Ž Graham did applaud the commissioners for the growth opportunities that have developed over the years. The builders and Realtors opposed impact fees,Ž Graham said, and we feel very passionate about that.Ž With a proposed Master Plan of roughly $200 million over the course of 20 years, the Airport Authority members are going to have extensive roles in the growth and future of the Punta Gorda Airport. The Airport Authority has drafted a Master Plan which includes lengthening runways, developing the north side of the airport and possibly enlarging the terminal building if passenger demands increase, Coppola said. I want one more term to see this north side of the airport developed into a place,Ž Coppola said, for our Michigan-based aviation school, perhaps a new restaurant and an area for our general aviation guys who are the heart and soul of our airport.Ž Both Hancik and Coppola said the airport is diligently seeking more carriers to be a part of the airport in their interviews. Amira Fox, a Republican candidate for State Attorney, also received an endorsement. Since incumbent Stephen Russell is retiring from the position, both Fox and Chris Crowley are running as Republicans. Joseph Hoffman, the sole write-in candidate, was not included in the primary election endorsement deliberations. Fox, who has worked in private and public law practice for 30 years, told the committee she was proud of the 20th circuits low disposition rate, opting for specialized mental health, drug and veterans courts to rehabilitate nonviolent offenders that hopefully, she said, reduces recidivism. Along with a lengthy trial career, Fox also serves as chief assistant state attorney, overseeing a team of 300 staff members, and was con“dent in her administrative experience within the county. I understand the entire workings of the circuit,Ž Fox said. I do (my job) well inside and out.Ž Fox also assured the committee that the State Attorneys Of“ce will support builders if they are victims of unlicensed contractors. For Lee Swifts School Board District 1 seat, Cathy Janiak, Geri Waksler and Cara Reynolds spoke with the committee for endorsements. The three candidates had similar platforms, saying that the biggest threat to students was losing quality educators to higher-paying counties, students are over-tested, and schools need to encourage and develop vocational training to improve employment opportunities in Charlotte County. Though Waksler does not have classroom experience like her opponents, she is a founder of Charlotte Academy and has been actively involved in the education board for 20 years, she said. I get things done,Ž Waksler said, referring to her management and organizational background. Running a classroom is different from a school district.Ž Waksler is also a land use and zoning attorney who assists landowners and developers in obtaining development permits and zoning approvals from local government and state agencies,Ž the McCrory Law Firm website states. Candidates who receive an endorsement from the PAC will also receive a monetary contribution to their primary campaigns in August. The committee will also meet with general election candidates for interviews and endorsements once the primaries are over.Email: lhardaway@sun-herald.comBuilding association endorses candidatesBy LIZ HARDAWAYSTAFF WRITER SUN PHOTOS BY LIZ HARDAWAYTom Sullivan, a candidate for Charlotte County commissioner for District 4, told members of the CDBIA committee hes in favor for development and not for gridlock. Non-partisan candidate Geri Waksler, who received an endorsement from the CDBIAs political action committee, explains her platform Thursday. The biggest challenge facing the state attorneys oce to candidate Amira Fox is the opioid crisis, saying most of the people we see in the justice system are users who are products of their drug addiction. Fox wants to allocate resources to rehabilitate oenders and hold them accountable for their treatment. Rainbows over Rotonda WestThe evenings thunderstorm blew through, and a beautiful double rainbow appeared over the Rotonda RiverŽ on Wednesday. Reader and frequent Sun contributor Sue Killion submitted this shot she took before the sunset.PHOTO PROVIDED BY SUE KILLION

PAGE 3

The Sun /Friday, July 13, 2018 www.yoursun.com E/N/C Page 3 adno=718481

PAGE 4

Page 4 E/N/C www.yoursun.com The Sun / Friday, July 13, 2018 FROM PAGE ONEFrom there, they can be released with instructions for follow-up care or transferred to a residential facility if a court finds it appropriate. I believe very strongly in the Baker Act, said Martha Lenderman, who was the states Baker Act director in the 1990s and is considered the foremost expert on the law. It saves lives every single day. That is undoubtedly true. The problem is the Baker Act is only the first step. It is the mental health version of triage. An immediate, but temporary, solution to a more complex situation. In other words, the state has never come up with a comprehensive plan, or necessary funding, to take care of people once they leave what are, essentially, mental health emergency rooms. There is not intensive case management to make sure a patient keeps follow-up appointments with therapists. Or takes medication. Or doesnt revert right back into crisis after calming down for 72 hours. Preliminary research by the Baker Act Reporting Center at the University of South Florida indicates only about 10 percent of cases result in a hearing for involuntary placement. That would mean about 180,000 of every 200,000 cases are discharged within 72 hours. Three days in a crisis stabilization unit does not solve the underlying problem, said Linda McKinnon, CEO of the Central Florida Behavioral Health Network. And nobody owns the responsibility of what happens to that person once theyve been evaluated. And this is all exacerbated because the Baker Act has become a catchall for community problems. Cops often use it to diffuse a volatile situation even though a crime may not have occurred. Schools take advantage by having unruly students Baker Acted to keep their campus arrest numbers down. So what you have is more people entering the front door of the mental health system and fewer beds, money and personnel to handle the flow. Especially on the back end.Floridas dangerous groundAt the time the Baker Act was passed in 1971, the director of the states mental health association warned that Florida was on dangerous ground because it was 41st in the U.S. in mental health funding. All these years later, most studies put Floridas spending at 49th, or even 50th, in the nation. You cant have a chronically underfunded program for years and years and years, and not see some of the tragedies were seeing now, said Dillinger. If you talk to (some providers) theyll tell you they need $250 million just to get to the level they were at in 2005. With the state virtually abdicating its role, local communities have been forced to step up. And that has led to efforts in Charlotte County and North Port, and now, a brand new Pinellas program that began June. The Pinellas Integrated Care Initiative is a joint venture between the county, the Sheriffs Office and numerous providers, along with a three-year, $1.65 million grant from the nonprofit Foundation for a Healthy St. Petersburg. The premise is this: Identify residents who may not yet rise to the level of criminal or psychotic behavior, and get them help before their situation worsens. The Sheriffs Office already has deputies with mental health training, and they will now be part of a team with licensed clinicians to handle appropriate cases. The idea is not to put people in jail or residential facilities, but also not to put them back on the street with no way to navigate their recovery. Right now, law enforcement over-Baker Acts people, said Pinellas Sheriff Bob Gualtieri. The reason is cops are problem-solvers; thats what they do. So if someone is causing a problem and it meets the threshold of a Baker Act, they will take them in to de-escalate a situation. But the big hole in the system is that there is almost no case management available. You might be in crisis, but your crisis level is not drastic enough for you to be held longer than 72 hours, and its usually less than that. So you end up walking out the door without someone navigating your treatment or even holding your hand. And in a lot of cases, those people just get worse and worse. So, is the Baker Act the problem? No, it plays a pivotal role in crisis situations. The problem is that the Baker Act is a bandage and not a solution. And advocates say that until a governor and Legislature get serious about funding mental health programs, Florida will continue to see these tragic, and potentially avoidable, outcomes.SYSTEMFROM PAGE 1treatment, so education is key. I believe people with mental illness have been misrepresented as having a much higher risk of violence when their risk of violence is almost comparable to the general population,Ž Charlotte Behavioral Health Care CEO Victoria Scanlon said. Studies show that the public exaggerates the risk of violence from mental illness and the American Mental Health Counselors Association has concluded that it is far more likely that people with a serious mental illness will be the victim of violence than be the perpetrator of such acts. Still, untreated and severe mental health and substance abuse issues can lead to crises. To address this, a majority of Charlotte County and North Port of“cers have gone through at least some crisis intervention training or CIT, as it is known, of“cials said. CIT is a 5-day, 40-hour class that teaches of“cers how to recognize when someone with a mental illness is in distress and de-escalate the situation. Scanlon said that CIT started in 2009 with criminal justice reinvestment initiative grant dollars. When it started, those grant dollars lasted only two years, and the Sheriffs Of“ce has continued through almost a decade to fund the cost of getting their deputies and other staff trained,Ž Scanlon said. Capt. Jason Ciaschini of Punta Gorda Police Department said that more than half of its of“cers have completed CIT training. Furthermore, at CCSO, and North Port, the departments report that at least 80 percent of of“cers have received at least some CIT training. Coastal Behavioral Health Care CEO Jack Minge said CIT students come to their crisis stabilization unit for training and to observe how it functions. Former inmate Sterling Alavache, 31, was one of the CCSOs success stories when he spoke with a reporter recently at Charlotte Behavioral. My mind was gone. I had lost reality,Ž said Alavache, recalling a 2017 night when he encountered four deputies not far from a Circle K while armed with a knife after stealing a $3.29 bottle of beer. They had every right to shoot me. I advanced on them. And they didnt.Ž It had already been quite an evening: Strung out and drunk, he had threatened a motorist trying to make left turn onto Midway from U.S. 41, had run out on the highway trying to punch passing vehicles and was ”ailing his arms and making no sense whatsoever. After his release from jail about four months later, Charlotte Behavioral undertook his care. Alavaches involved in a 12-step program, knowing he has miles to go in his journey to a sober life. I wanted to change,Ž he said. Other programsNorth Port Interim Police Chief Chris Morales said some of“cers share their own personal storiesŽ in helping bring awareness. For instance, a detective has a daughter with autism and talks about how people with autism just behave a little differently; its not just being dif“cult or not wanting to listen to command,Ž he said. Sometimes people with mental illness self-medicate, and there is a substance abuse/mental disorder overlap about half the time, National Institute on Drug Abuse data shows. The Punta Gorda Fire Department works with the PGPD and Drug Free Charlotte County to proactively help people properly dispose of unused/unneeded prescription medications, Ciaschini said. The goal of Operation Medicine CabinetŽ is to get rid of dangerous and potentially deadly prescription drugs before they fall into the wrong hands,Ž he said. Punta Gorda residents can bring their unused/ unneeded or expired prescriptions and over-thecounter medications to the Punta Gorda Public Safety Building at 1410 Tamiami Trail, Punta Gorda, for disposal. The service is available 24 hours a day. Studies show substance abuse appeared as a risk factor for violence whether the person was mentally ill or not. The CCSO has partnered with Charlotte Behavioral to address the illness through an Addiction Recovery Initiative. Sheriff Bill Prummell announced the program in 2016, allowing any person with an addiction to approach any one of his deputies on the street or walk into any one of his facilities and turn in their user amountsŽ of drugs and seek treatment without fear of arrest. The goal is to reduce petty crimes that often go hand in hand with drug use,Ž Prummell said. Prummell said he feels the county jail population could be reduced by offering treatment first. Jail is not always the solution for someone with a drug problem.Ž The Sarasota County Sheriff's Of“ce does not have a similar program, but Pinellas County last month started the Pinellas Integrated Care Initiative. Prummells Addiction Recovery Initiative is based on a program launched in Gloucester, Massachusetts, while it was undergoing a heroin epidemic that got about 400 drug-addicted individuals into treatment. Scanlon said that there have been 15 admissions under Prummell's initiative. Charlotte County Sheriff's Office will physically bring them to us, and they can turn over their drugs to us, and as long they fit the admission criteria, they will be admitted to our recovery system for detox,Ž Scanlon said. She added that the ARCHway Institute provides funding for recovery program, so there's no out-of-pocket cost. The ARCHway Institute is based in St. Louis, but its founders have a winter home in Punta Gorda, and a loved one in addiction recovery,Ž Scanlon said. Local residents in need can call the CCSO to help transport them because they may be high, and they may not have a way to get here,Ž Scanlon said. We really want to remove the typical barriers, which we “nd “rst and foremost is transportation and getting their safely, but also the cost.Ž Sun correspondent Rusty Pray contributed to this report.HEALTHFROM PAGE 1 DUMPING UNNEEDED DRUGSDrug abuse and mental illness often overlap so law enforcement agencies want to make it easier for users to get rid of medications. Drop boxes for citizens disposal of unwanted/ unused prescription medications are available at the following sheriffs offices: Sarasota County Sheriffs Office 6010 Cattleridge Blvd. Sarasota 34232 941-861-5800 Lobby hours: 7 a.m. 7 p.m. South County front desk 4531 S.R. 776 Venice 34293 941-861-1701 Lobby hours: 7 a.m. 7 p.m. Charlottes Englewood District 1 Office 11051 Willmington Blvd. Englewood 34224 941-475-9005 Hours: M F 8:30 a.m. to 5 p.m. District 2 Office 992 Tamiami Trail Suite A Port Charlotte 33948 941-613-3245 Hours: M F 8:30 a.m. to 5 p.m. Promenades Mall District 3 Office 3280 Tamiami Trail Suite 505 Port Charlotte 33952 941-258-3900 Hours: M F 8:30 a.m. to 5 p.m. District 4 Office 7474 Utilities Road Punta Gorda 33982 941-575-5370 Hours: M F 8:30 a.m. to 5 p.m. Source: CCSO and SCSO SCANLON MORALES PRUMMELL BAKER ACT CASES BY COUNTYFiscal year 2016 and 5-year percentage increase Charlotte .........................1,622 .............................41 percent Sarasota ...........................3,363 .............................24 percent DeSoto ..............................300 ................................43 percent Lee .....................................6,101 .............................44 percent Collier ................................1,864 .............................42 percent Manatee ...........................2,244 14 percent Source: June 2018 report for Florida Department of Children and FamiliesSuicide now ranks in the top 10 leading causes of death in the U.S. In 2015, 44,193 Americans died by their own hand. That was more than the number killed in motor vehicle accidents (37,757) and over twice the number who died through homicide (17,793). The number of suicides per 100,000 Americans rose 30.4 percent between 1999 and 2015. The increase has not been uniform across all demographic groups. Those in midlife had the largest uptick in suicide. For example, for those ages 45 to 54, the rate increased from 13.9 persons that age to 20.3, or 46 percent, during that period. However, suicide rates in other developed nations have generally fallen. According to the World Health Organization, suicide rates fell in 12 of 13 Western European between 2000 and 2012. Generally, this drop was 20 percent or more. For example, in Austria the suicide rate dropped from 16.4 to 11.5, or a decline of 29.7 percent. There has been little systematic research explaining the rise in American suicide compared to declining European rates. In my view as a researcher who studies the social risk of suicide, two social factors have contributed: the weakening of the social safety net and increasing income inequality.The safety netThere is evidence that rising suicide rates are associated with a weakening of the social norms regarding mutual aid and support. In one study on suicide in the U.S., the rising rates were closely linked with reductions in social welfare spending between 1960 and 1995. Social welfare expenditures include Medicaid, a medical assistance program for low income persons; Temporary Assistance for Needy Families, which replaced Aid to Families with Dependent Children; the Supplemental Security Income program for the blind, disabled and elderly; childrens services including adoption, foster care and day care; shelters; and funding of public hospitals for medical assistance other than Medicaid. Later studies found a similar relationship between suicide and social welfare for the U.S. in the 1980s and between 1990 and 2000, as well as for nations in the Organization for Economic Cooperation and Economic Development. When it comes to spending on social welfare, the U.S. is at the low end of the spectrum relative to Western Europe. For example, only 18.8 percent of the U.S. GDP is spent on social welfare, while most of the OECD nations spend at least 25 percent of their GDP. Our rates of suicide are increasing while their rates fall. While their suicide rates are on the decline, three European nations still have rates above that of the U.S.: Belgium, Finland and France.Income inequalityThe degree of the gap Why is suicide on the rise in the US … but falling in most of Europe?By STEVEN STACKWAYNE STATE UNIVERSITY SUICIDE RATES Between 2000-2012 Increased more than 20 percent: United States Dropped about 20 percent: United Kingdom, Germany, France, Spain Dropped about 30 percent: Finland, Denmark, Austria Dropped about 40 percent: Switzerland, Luxembourg Source: World Health OrganizationRate rose 30.4 percent between 1999 and 2015SUICIDE | 8

PAGE 5

The Sun /Friday, July 13, 2018 www.yoursun.com E/N/C Page 5 LOCAL/REGIONAL NEWS CHARLOTTE Julia Ann ValentineJulia Ann Valentine 66, of Punta Gorda, FL passed away Tuesday, July 10, 2018. She was born November 12, 1951 in Knoxville, TN. Julia was a massage therapist who enjoyed pastimes such as playing guitar, singing, music and painting. Julia will be remembered for her kind heart and will be dearly missed by her family and friends. Julia will be greatly missed by her husband, Charlie Wells; daughter, Amy (Jeff) Tolar; grandson, Alan (Alicia) Valentine; granddaughter, Sarah Stern Yanez; sister, Elaine Miller; brother, Johnny (Paddi) Sharp; niece, Kari (Tommy) Fortune; stepbrothers Skip, Glenn and Dale Savell; and other nieces, nephews, great-nieces and nephews and great-grandchildren. She is preceded in death by her previous husband Michael Valentine; daughter, Teresa TerriŽ Hascal; and her mother, Marilynn (Mort) Savell. 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. OBITUARIES OBITUARY POLICY Obituaries are accepted from funeral homes only. An abbreviated death notice can be published for $30. Full obituaries and repeat death notices will be subject to an advertising charge. Obituaries must be received by 2 p.m. for Tuesday through Saturday publication. For Sunday through Monday publication deadline is 3p.m. Friday. In Loving Memories must be received by 2 p.m. for Tuesday through Friday publication. For Saturday through Monday publication deadline is noon on Friday. The American ag accompanying an obituary indicates a veteran of the U.S. Armed Forces. Please send emails to obituaries@sunletter.com. The Charlotte County Sheriffs Office reported the following arrests: € Alexis Lilly Castillo, 23, of West Park, Fla. Charges: knowingly driving while license suspended or revoked, possession of drug paraphernalia, and possession of not more than 20 grams of marijuana. Bond: $6,000. € Michelle Lee Cornish, 26, of Sarasota. Charge: false ID given to law enforcement officer and out of county warrant. Bond: $2,000. € Bucky Madison Ketter, 40, 1500 block of Persay Drive, Punta Gorda. Charge: knowingly driving while license suspended or revoked. Bond: $1,000. € Kari Lyn Sherwood, 42, 30200 block of Holly Road, Punta Gorda. Charges: fraudulent use of credit cards 2 or more times $100 or more and possess/receive/obtain stolen credit debit card. Bond: $10,000. € Jennifer Lynn Doyle, 46, 2100 block of Haskell St., Port Charlotte. Charges: possession of drug paraphernalia and possession of a controlled substance without a prescription. Bond: none (supervised release). € Robert Edward Doyle Jr., 49, 2100 block of Haskell St., Port Charlotte. Charges: knowingly driving while license suspended or revoked and failure to register motor vehicle. Bond: $2,000. € Harold Earl Allen III, 38, homeless of Port Charlotte. Charge: trespass in structure or conveyance and resisting an officer without violence. Bond: $4,000. € Lawrence Edward Henson III, 29, 2500 block of Ednor St., Port Charlotte. Charge: violation of probation. Bond: none. € Tyler Robert Waters, 26, 13600 block of Darnell Ave., Port Charlotte. Charge: violation of probation. Bond: none. € Richard Leroy Bierman Jr., 48, 21600 block of Augusta Ave., Port Charlotte. Charges: trespass failure to leave property upon order by owner, resisting an officer with violence, and battery on officer/ firefighter/EMT. Bond: $12,000. € Donald Lewis St. James, 36, homeless of Port Charlotte. Charge: driving while license suspended 3rd or subsequent offense. Bond: $5,000. € Lydia Rebecca Hertz, 27, 1900 block of Cedarwood St., Port Charlotte. Charge: petty theft 2nd degree 1st offense. Bond: none (supervised release). € Hector Ivan Serrano Vazquez, 33, of Orlando. Charges: possession of drug paraphernalia, driving while license suspended 3rd or subsequent offense, possession of a controlled substance without a prescription, and resisting an officer without violence. Bond: $14,000. € Kenneth Eugene Stinson III, 38, of Orlando. Charges: possession of not more than 20 grams of marijuana, possession of drug paraphernalia, and driving while license suspended 2nd offense. Bond: $7,500. € Jose Ignacio Moran-Perez, 19, of Oakland Park. Charges: operating a motor vehicle without a valid license, possession of drug paraphernalia, and possession of not more than 20 grams of marijuana. Bond: $5,000. € Charles Stuart Sinclair, 31, 7500 block of Berwick St., North Port. Charges: two counts of violation of probation. Bond: none. € Daniel John Wilson, 35, 1700 block of Kirkwood St., North Port. Charges: failure of defendant on bail to appear on felony and four underlying charges. Bond: none. € Vickie Lynn Kirts, 48, of Lady Lake, Fla. Charge: violation of probation. Bond: none. € Marlon Delgado, 30, of Hollywood, Fla. Charge: knowingly driving while license suspended or revoked. Bond: $1,000. € Thomas Robert Patton III, 33, of Cape Coral, Fla. Charges: possession of not more than 20 grams of marijuana and possession of drug paraphernalia. Bond: none. € Kevin Edwin Curtis, 38, of Arcadia. Charge: failure to register motor vehicle. Bond: $1,500. € Richard Lewis Mink Jr., 36, of Arcadia. Charge: knowingly driving while license suspended or revoked. Bond: $3,000. € Jeremy Andrew Gaworecki, 44, of Arcadia. Charge: operating a motor vehicle without a valid license and off bond/forfeiture/ revocations. Bond: $1,000. € Colleen Carol Kossick, 48, of Salisbury, N.C. Charges: possession of a controlled substance without a prescription and possession of drug paraphernalia. Bond: $7,000. € Equis Trenard Graham, 40, 27100 block of Sunnybrook Road, Punta Gorda. Charge: failure to comply with registration law. Bond: none. € Michael Anthony Schramm, 31, 3500 block of Middletown St., Port Charlotte. Charges: two counts of possession of a controlled substance without a prescription and possession of drug paraphernalia. Bond: $12,000. € Ashley Ann Sherry, 31, 21200 block of Gladis Ave., Port Charlotte. Charge: violation of probation. Bond: none. € Matthew John Garcia, 33, 2200 block of Firebrand Road, North Port. Charges: fleeing or attempting to elude law enforcement officer and reckless driving 1st offense. Bond: none. € Tammy Lee Stankus, 43, 4800 block of Cromey Road, North Port. Charge: violation of probation. Bond: none. € Jerry Lynn Long, 48, of Fort Myers. Charges: possession of not more than 20 grams of marijuana and possession of drug paraphernalia. Bond: $4,000. € Christopher Michael Elmore, 30, 6200 block of Rosewood Drive, Englewood. Charge: out of county warrant. Bond: $500. € Sandra Josephine Smith, 54, address withheld. Charge: battery. Bond: none (supervised release). The Punta Gorda Police Department reported the following arrests: € Martin George Vener Jr., 35, 7000 block of Mifflin St., Englewood. Charges: willfully defraud/attempt to defraud urine drug test and violation of probation. Bond: $2,000. € Kenneth Daniel Gooden, 29, 700 block of Silver View Ave., Port Charlotte. Charges: possession of marijuana with intent to sell, possession of drug paraphernalia, and battery. Bond: $12,500. € Brian Dana Williamson, 51, of Lake City, Fla. Charges: DUI and resisting an officer without violence. Bond: $5,000. The Sarasota County Sheriffs Office reported the following arrests: € Chad Austin II, 18, 600 block of Garden Road, Nokomis. Charges: two counts of contempt of court (original charges: two counts robbery no weapon). Bond: none. € Stephen Decato III, 21, 4860 block of Cornsilk Terrace, North Port. Charges: contempt of court (original charge: larceny). Bond: $2,000. € Stephen Langham, 32, 7370 block of Price Boulevard, North Port. Charge: DUI resulting in property damage. Bond: $500. € Robert May, 32, 100 block of Clemson Road, Venice. Charge: administrative hold for Okeechobee County. Bond: none. € Alexander Royak, 23, 620 block of Shamrock Boulevard, Venice. Charges: possession of cocaine and possession of a controlled substance without a prescription. Bond: $3,000. € Joshua Sanders, 32, 620 block of Old Englewood Road, Englewood. Charge: driving with a suspended license. Bond: $120. € Brett White, 30, 4340 block of Dekle Avenue, North Port. Charge: contempt of court (original charge: using forged bills). Bond: $20,000. The North Port Police Department reported the following arrest: € Michael Dietz, 42, 3600 block of Slayton Avenue, North Port. Charges: burglary of an occupied structure and property damage. Bond: $27,000. The Venice Police Department reported the following arrest: € Martin Maroszek, 59, 390 block of East Venice Avenue, Venice. Charge: violation of probation (original charge: grand theft). Bond: none. „ Compiled by Anne Easker and Alex Herrera 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. NORTH PORT „ North Ports city manager is getting a raise. The City Commission voted to give Pete Lear a 3.5 percent pay increase during his annual performance evaluation at Tuesdays meeting. His salary when he started a year ago was $150,000. Lear received praise for the challenging year hes had while in the position. I do want to express as I did in my evaluation how rough your first year was,Ž Commissioner Debbie McDowell said. McDowell continued saying that Lear had to deal with a hurricane, two chief changes and staff changes. Commissioner Jill Luke added that Lear has been doing all the work alone. She said she rarely gives a five rating in the first year for leadership, but sees herself giving Lear a five next year. The City Commission has been looking to hire an assistant city manager to help with Lears work. Mayor Vanessa Carusone asked Lear if it would help him in the day-today operations. Lear answered that yes it would help, but at the end of the day the buck stops with him. I think you did a fine job in your first year and there are definitely things to work on,Ž Commissioner Chris Hanks said. Lear said he was working on all the things suggested, saying that his biggest hurdle is time. While Lear received the raise, the commission did go back and forth to determine the correct amount. Vice Mayor Linda Yates did express concerns about the raise, without having a study done first. Despite her apprehensions, in the end she agreed to give Lear the raise, along with the rest of the commission. Email: aherrera@sun-herald.comNorth Port gives city manager a raiseBy ALEXANDRA HERRERA STAFF WRITER Pete Lear, North Port City Manager In an effort to keep up with the times, the Southwest Florida Water Management District has launched a new website, watermatters. org, that aims to bring a more user-friendly experience to the public. The website also houses information on recreational activities in Charlotte County and Southwest Florida. The SWFL Water Management District is responsible for water supply, water quality, flood protection and natural systems, which cover approximately 10,000 square miles throughout 16 counties, serving roughly 5 million people. The Districts goals are to meet the water needs of current and future water users while protecting and preserving water resources in the area. Robyn Felix, communications and board services bureau chief for the district, expressed the new site will attract more users. The site was designed to be more user-friendly. We hope that as new users visit the site, they will be able to quickly and easily find the information they need, and be more likely to return to the site in the futu re. We also expect more mobile users will begin visiting the site now that all areas of the site are accessible on mobile devices.Ž One exciting addition to the website is a recreation reservation system that allows users to view campsite availability, as well as make reservations and receive online confirmations. Boating and fishing, hiking and camping as well as canoeing and paddling are just some activities the website highlights. Visitors of the site will find free publications available that include bird and wildflower species along with a recreational guide, among other packets about the area. Prairie/Shell Creek is an area that offers local hiking and fishing. Charlotte Harbor Preserve State Park is a place of interest for bicycling, boating, paddling, fishing and hiking. Bordering Charlotte County are Myakka State Forest and Deep Creek Preserve, both offering nearby camping sites. Equestrian use and picnic facilities are also available at both locations. The site was designed to make all information easier to find for the public and we invite them to visit the site to learn more about how the District is protecting the water resources in their community through our projects and programs.Ž The new website is designed to have a cleaner, simple, more organized look that is smartphone and tablet compatible. Ease of navigation is also a theme on the site; every page includes menu tabs to view a different topic for residents, businesses, programs and projects, and recreation. A video tutorial of the new website is available at watermatters.org/ tutorial.Updated website aids boaters, birders, campersBy JUSTIN RAFFONESUN INTERNThe “rst set of voteby-mail ballots for the Aug. 28 primary election will go out today. In Sarasota County, the “rst set of more than 1,400 ballots will be going to military and overseas civilian voters, according to the release by the Supervisor of Elections Of“ce. The ballots will be going to active-duty military personnel, their spouses and dependents, as well as U.S. citizens from Sarasota County living abroad. Some 59,000 domestic vote-by-mail ballots will be mailed beginning July 24, according to the release. After the initial mailings are sent, residents looking to vote-by-mail can request ballots until 5 p.m. Aug. 22. Ballots will be mailed on a daily basis. Voted ballots can be returned by mail or in person, but must be received by the Supervisor of Elections of“ce no later than 7 p.m. on Election Day, Aug. 28 to be counted. Residents looking to vote by mail, will have ballots mailed to the address in the Florida Voter Registration System, with the exception of uniformed services and civilian voters living overseas. Those who request a ballot be mailed to an address other than the one on “le, must submit a signed written request to the elections of“ce. For more information on how to enroll for voting, to update information, visit www. sarasotavotes.com. Charlotte CountyCharlotte County voters can expect vote-bymail ballots arriving at the same time. Military and overseas civilian voters can expect ballots to go out on Friday as well. Charlotte County residents will begin receiving ballots on July 24, according to Charlotte County Supervisor of Elections communications director Lou Spacco. Charlotte County residents can request ballots up to “ve days before the election. Vote-by-mail ballots must be received no later than 7 p.m. on Election Day. Vote-by-mail ballots can be dropped off until 7 p.m. at the main Supervisor of Elections of“ce, 226 Taylor Street, Punta Gorda. Spacco says the two annex of“ces will be open until 5 p.m. on Election Day. For more information on how to enroll for voting, to update information, visit www. charlottevotes.com Email: aherrera@sun-herald.comVote-by-mail ballots start going out todayBy ALEXANDRA HERRERA STAFF WRITER JAMES W. MALLONEE, P.A. LAW OFFICE JAMES W. MALLONEE PROBATE WILLS/TRUSTS GUARDIANSHIPS REAL ESTATE Office Hours … Monday thru Friday, 9:00AM to 5:00PM 9 46 Tamiami Trail, #206, Port Charlotte, FL 33953 871 Venetia Bay Blvd. Suite #225, Venice, FL 34285 (941) 207-2223 www.jameswmallonee.com (941) 206-2223 adno=50536814

PAGE 6

Page 6 E/N/C www.yoursun.com The Sun / Friday, July 13, 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 IEWPOINTSpeaker violated meeting ground rules Recent letter was plagiarized Many lost on Trail of Tears Serving up a nothingburger US drug lust fuels Mexicos economy Liberals getting away with too much Tired of absurd presidencyEditor: I would like to address the letter in the July 11 Sun from Paul Pawlicki of Port Charlotte. There has been a misrepresentation of what actually took place on June 26 during the town hall meeting at Congregational United Church of Christ. It was recorded by WINK News that no one on the dais was promoting taking anyones guns away. It was about keeping school campuses safe. So when he wrote that the purpose of the town hall was, to “nd a method to con“scate our legal weapons or eliminate the Second Amendment altogether,Ž he was wrong. Mr. Pawlicki did, in fact, ask a question. Before he asked his question, he prefaced his comments with a monologue berating the government, police and the military. He then turned his comments to the MSD students, he directly accused the students in attendance from MSD of bullying the shooter and directly blamed them for the violence that took place at their school. Before the town hall began, I clearly stated that we would all have a place to share our views in safety and compassion and love. It was very clearly stated that, if anyone acted in a manner contrary to that purpose, they would be asked to leave. That is why Mr. Pawlicki was escorted from the building. He violated that established trust, not anyone else and not for any other reason. Had he come in the spirit of the town hall, to share ideas and “nd solutions to violence, he would have been welcomed to stay.The Rev. Michael Ford Punta GordaEditor: The letter from July 6 submitted by Thomas W. Smith of North Port was plagiarized from an online blog published by Daniel Editor: My relatives walked the Trail of Tears. Where were yours? Lost many family members. Mostly were infants and children. I am a descendant of Chief Cabin Smith, fifth-generation grandfather.Karla Sanders Punta GordaEditor: Maybe the Charlotte County Sheriffs Office needs to get Mueller on the case. Hes good at making something out of nothing.Sue Burke North PortGreen“eld, who is a New York writer focusing on radical Islam,Ž according to his bio. You receive many submissions and I accept that its dif“cult to verify each one. When blatant plagiarism is discovered, your readers deserve to know they are reading professional political articles and not the opinions of their neighbors. I hope you will post a retraction. I believe a small minority of extremists cheer when reading such reactionary, fearful and inciting rhetoric. However, this does not represent Charlotte County. While some in the media claim a pending civil war and others call for civility, you decide what your paper stands for and publishes.David Finster Punta GordaEditor: In 1492 an Italian in a Spanish ship set sail west for India. Columbus discovery of the Americas was followed by the conquistadors who were soldiers from the recent Spanish wars. Their brutality against the Indians has been historically documented. Spanish settlement was all about the gold and an unjust, corrupt government was and is the Spanish legacy. In 1960, Mexicos population was 38 million and is now 122 million. Mexicos population grows faster that its economy and poverty is of course endemic. Nothing breeds crime like poverty. Immigration to the United States from Mexico and Central America is all about a surplus in population, people with little hope and no future. To think there is no criminal element in immigration is fool-hardy. We need to know the past lives of any and all would be immigrants. How many immigrants can our economy and infrastructure absorb on a yearly basis? In the just concluded Mexican elections 130 politicians in mostly rural areas were murdered. Through our porous border drug and crime ”ow north and billions in cash ”ows south. These drug dollars are instrumental to Mexican banks and to the overall “nancial structure. There is an alliance, a mutually bene“cial relationship between Mexican aristocrats, aka the government, and the drug cartels. Americans have sold themselves on the harmlessness, the innocence of recreational drugs. It is always the weak, the most vulnerable, they who have the most to lose that succumb to drug addition and self-destruction.Larry Bierman Punta GordaEditor: Why do so many colleges and universities preach liberal ideals, deny conservative views, and the people who represent them? This is true of the professors as well as the administrators. This is not education; this is indoctrination. Who could ever refuse the chance to hear Condoleeza Rice? How do the people who participate in Occupy Wall StreetŽ or similar demonstrations, collect their welfare checks? Do the organizers pay for the cleanup or does that burden fall on the taxpayer also? What makes people think that spitting on police, or destroying property, is an appropriate gesture under any circumstances? Are these people, most opportunistic criminals, ever prosecuted and held accountable for their actions? Are the ringleaders of these protests ever held accountable? Do the politicians who owe up to millions in past taxes, ever have accountability, or is this quietly forgivenŽ after a few years? Has Hillary been cleared of all investigations into Editor: To all my Facebook friends who think Donald Trump is doing a good job as president, you can feel free to unfriend me. I have been sickened by the racist leanings and the absurd things he has been doing. He promised to drain the swamp.Ž Unfortunately, the drain was being clogged by Scott Pruitt. He has angered our allies while sucking up to Putin. Im beginning to think Russia will be the 51st state. He has abused the rule of law and Time magazine had their cover right with posting him as a king. He was elected president of a republic, not a king who is above the law. I remember Rudolph Giuliani before he lost his mind, and dont get me started on the Republican Party. That is complicit in his reign. I dont understand how Devin Nunez can look himself in the mirror. Now, the latest thing to appease his base is to separate migrant children from their parents solely because they are seeking asylum. As far as the great tax giveaway for corporations, wait until people with children find out they lost the personal exemption. Thats really going to be a shock.Bill Boynton North PortBengazi, private email servers, destroying emails and equipment, financial conflicts with her foundations et al.? Or, has the Justice Department been totally consumed with trying to prove Russian interference in the 2016 election? Has Maxine Waters ever had a cause beyond Maxine Waters? And where, in the myriad laws in this country does it state that a Congressional Black CaucusŽ is permissible but a Congressional White Caucus would be the ultimate taboo. As a point of curiosity, does it include any Republican Congress members? Perhaps I dont understand these issues because nobody can explain them.Steve Nadle Punta GordaVoters confront long ballot in NovemberOUR POSITION: State races, local races and amendments galore.What a way to run a government. Florida voters stamina and concentration powers will be tested this November with a long, confusing General Election ballot. Beyond races for governor, senator, the U.S. House and Florida Legislature will be local races for school board, and county and city commissions. These are the every-other-year type of races. Then come special local referendums. Charlotte County voters will vote on a special, $1 million property tax that would support the operations of the school district. (Sarasota County already has a $1 million school tax in place; this tax was extended another four years in a March special election.) Sarasota County also likely will see a ballot question asking if voters want to convert to a single-district format for the election of county commissioners. That item is being brought to the ballot by a citizens initiative. Then comes an item asking for bond money to extend the Legacy Trail into downtown Sarasota and to add to the pedestrian/bicycle trail network in North Port. Two more referendum questions brought by citizen petition deal with Beach Road on Siesta Key. Those local items will come down the bottom of what turns out to be a very long ballot „ a long, dif“cult slog. Clogging up the bloated middle are a large number of proposed constitutional amendments. There are 13 in all this year, the most in 20 years, when the states Constitutional Revision Commission last met. The commission took a whopping 20 proposed amendments and bundled them into eight ballot items. This meant some seemingly disparate items „ offshore oil drilling and vaping in indoor workplaces „ are lumped together in one yes/no question. Ridiculous. Of the 13 total, the “rst is the brainchild of the Legislature. It is yet another homestead property tax exemption. Nonschool property tax, of course, since the Legislature aims only to control spending of county and city governments. Amendment 1 would apply another $25,000 exemption on assessed value on residential properties between $100,000 and $125,000. That means you get another tax break (there are two tiers already) if your home is valued above $100,000. It would bring the total exemption to $75,000. Amendment 2 seals a cap on non-homestead property assessments. Amendment 3 would give voters authority over gambling. Amendment 4, brought by citizen initiative, would automatically restore felons voting rights. Amendment 5 would make it extremely dif“cult for the Legislature to raise taxes or fees: It would take a two-thirds super-majority to increase school taxes or truck license fees, for instance. This is a case of legislators tying their future hands. Then, reading down the ballot, come the commissions proposals. Amendment 6 links crime victims rights and judges terms of of“ce. Amendment 7 links college fee hikes with “rst responder survivor bene“ts. Amendment 8 is a three-in-one that would limit school board members terms (to two), expand civics education and expand charter schools. Amendment 9 is the offshore oil ban. Linked, for some reason, with vaping. Amendment 10 is a four-bagger that combines timing of the legislative session with counter-terrorism, veterans affairs and county elections. Amendment 11 links constitutional wording with criminal statute wording. Amendment 12 bars public of“cials from lobbying for six years after their term ends. And, “nally, Amendment 13 would ban greyhound dog racing. By virtue of the state Constitution. Long, long, longer. It will be a chore. It will put the most conscientious voters to the test. For the time being, we suggest contacting the supervisor of elections of“ce for a mail-in ballot. Traditionalist or not, you may want to “ll this one out at home, where youll have plenty of time and enough coffee to keep you alert. 2 0 1 8 0 7 1 3 o t e n c 0 6 p d f 1 1 2 J u l 1 8 2 1 : 4 1 : 4 3

PAGE 7

The Sun /Friday, July 13, 2018 www.yoursun.com E/N/C Page 7 VIEWPOINTLets start with the obvious: Whoa! That goes for the design and price tag of the stadium the Tampa Bay Rays proposed in Ybor City on Tuesday. It was visually intriguing and economically daunting. So feel free to be excited, to be skeptical, to be all of the above. But this column is not about the translucent roof or the mostly vague suggestions of creative funding resources. There is a much simpler question that must be addressed “rst: As a community, does Tampa Bay want to be in the business of Major League Baseball? Because, really, thats what this is all about. The cost of remaining a big-league market can be hefty. Some would say the cost of losing a Major League team is hefty as well. Since 1961, “ve cities have lost an MLB team. Four of those cities eventually fought to get back into the game. The “fth, Montreal, is now one of the cities on the prowl for a franchise such as the Rays. Im not saying the Rays are on the verge of leaving any time soon. In fact, Id be stunned if MLB would open itself to the lawsuit that St. Petersburg would “le if the Rays tried to vacate the market before 2027. What I am saying is Major League Baseball is an exclusive business, and membership typically comes at a high price. Tampa Bay now has a better idea of that price, and must decide whether it wants to pay. The appetite for an additional burden on the average citizen is nonexistent, said Tampa Mayor Bob Buckhorn. But if we can craft this so the burden is shifted to the tourists, to the developers, to those who bene“t from the construction around the stadium, potentially a rental car surcharge, then I think it becomes more palatable to the average citizen and the (politicians). This is not typically how stadium deals are made. Usually, a team is closer to the end of its lease. So you might argue the Rays are jumping the gun by several years. On the other hand, there is usually a lot more bluster and threats and the occasional leaked report of a team of“cial showing up in an MLB-starved city such as Montreal or Portland or Nashville. In that sense, we have a chance for a bloodless conclusion. No nastiness. No “nger-pointing. Just a market deciding whether it has the wherewithal and desire to invest in Major League Baseball. If the answer is yes, the time is right because the cost is only going to grow. If not, its better to decide now. Id be lying if I said advisers havent told us that we need to threaten to leave town before anything is going to happen, and we need to start trying to dance with people in other cities, team president Brian Auld said. This region has had such a bad history of all of that, that weve never wanted it to go that way. We dont think it has to go that way. Were really banking on the fact that this vision makes sense in a lot of ways, not just for the Tampa Bay Rays but for the whole community. When the ballroom was mostly cleared, the talking had died down and the visual presentations had been taken down from their easels, I asked owner Stu Sternberg his gut feeling about the stadiums viability. For several seconds, he was silent. Its going to be hard, he “nally said. Its going to be really hard. John Romano is a columnist with the Tampa Bay Times.Tampa Bay must decide if its a Major League city Tampa Bay TimesJohn Romano As educated voters, we all endeavor to elect the person most likely to act in a fashion that will produce certain desired results. The big question that needs to be answered is: What desired results will each candidate strive for?Ž This question has major implications in this upcoming election season. What was once a small, sleepy, local airport, Punta Gorda Airport is now a bustling and dynamic economic engine. The airports growth during the past “ve years has challenged every aspect of the airport management. What was adequate six or seven years ago is not adequate today, and de“nitely will not be suf“cient in the foreseeable future. It would be an understatement to say, at this period of Charlotte Countys growth, that only the highest quali“ed people should be chosen to the Airport Authority. I propose we stay away from hype and focus entirely on quali“cations. Also, I believe it is imperative that we examine the people and money behind each candidate. My opponent, Julie Price, has zero qualifications for the Airport Authority position she is seeking. Let me repeat that „ zero qualifications. She has no experience in any segment of aviation or government leadership. Yes, she is a nice person, but we need, and should demand, much more of an elected official. But what may be most disturbing about Ms. Prices foray into politics, is who is backing her. The individuals that have swelled her campaign coffers with over $30,000 are the same people that have distinct self-interests in the county. Again, I need to repeat this: $30,000 in a small local election where a typical campaign fund is around $4,000. The question that begs asking is, Why so much money?Ž The answer is a simple one: To ensure their candidate wins.Ž This is a classic example of a puppet official who would act in the interest of those that got her elected. I do not believe that this is what any of us want. I believe we are all tired of the good-old boysŽ pulling the strings for their sole bene“t. Rob Hancik holds the District 2 seat on the Charlotte County Airport Authority. He is running for re-election.Qualifications count „ opponent has none Guest ColumnRob Hancik Last week, many liberals woke up worried that President Trumps Supreme Court pick, Judge Brett Kavanaugh, will usher in the overturning of the decadesold Roe v. Wade decision legalizing abortion. Depending on whom you talk to, their fears are either wholly justi“ed or nothing more than midterm scare tactics. Either way, too few are concerned about a far likelier and imminent threat to signi“cant progress in American sexual politics „ Trumps plans to overturn #MeToo. He hasnt begun his campaign in earnest, but its coming. He workshopped it at a rally in Montana last week, joking about throwing an ancestry testing kit to Sen. Elizabeth Warren to make her prove her claimed Native American heritage. We are going to do it gently because were the #MeToo generation, so we have to be very careful,Ž he chided. Blink and you might have missed it. And on the Trump scale of incendiary invective, it hardly moved the needle. But the line drew laughs. And when Trumps material works, he doubles and triples down. The expediency of Trumps undermining the months of progress seen by a sexual harassment national reckoning, which followed decades of suffering in silence, is obvious: It discredits his own accusers by mocking the movement they would bene“t from. But its actually far more dangerous „ and brilliant „ than that. It would seem to those of us who have covered #MeToo and the countless powerful men it exposed and brought down, to those of us who were prompted to share our stories, and those in industries where tectonic shifts have already taken place that Trumps impotent, self-serving jabs at such a powerful movement would have little effect. But like everything else he has discredited „ from the media to the Mueller investigation, the NFL to the FBI „ the impact is all too real. And there are plenty of #MeToo skeptics, many among his base, who will happily explode his message when he gives them permission. Plenty of polls show a growing suspicion for #MeToo efforts. A recent Pew poll of 6,251 adults found 51 percent of respondents believe the increased focus on sexual harassment and assaultŽ would make it harder for men to know how to interact with women in the workplace.Ž Likewise, a poll commissioned by The Salt Lake Tribune and the Hinckley Institute of Politics of 654 registered voters statewide found that 87 percent of respondents who identi“ed as very liberalŽ said their opinion of the movement is either very or somewhat favorable, while only 16 percent of very conservativeŽ respondents said the same. Trump won Utah 45.9 percent to Clintons 27.8 percent. But others risk providing false comfort. An NPR/Ipsos poll from December found nine in 10 Americans believe that a zero-tolerance policy for sexual harassment is essential to bringing about change in our society.Ž Go to any underemployed town in America and youre unlikely to “nd one in 10 who would answer this way. Further, go to polite suburbs where, for the same reason, Trump support was underreported in 2016 polls. Ive talked to numerous people whove said they dont see #MeToo as progress, but would never say so publicly. Watch that change when Trump gives it his treatment at a rally. The scary simplicity of this attempt at overturning a seminal cultural movement is that he doesnt need to appoint anyone to do it. He doesnt need Senate con“rmation. He just needs his base to help and his rivals to be complacent. For #MeToo proponents, the mistake will be in assuming Trump cant turn back the clock. He can, and he will try. Heres hoping they are ready. S.E. Cupp is the host of S.E. Cupp Un“lteredŽ on HLN. Readers may email her at secuppdailynewsyahoo. com.Trump sets sights on dismantling #MeToo movement Tribune News ServiceS.E. Cupp F i n d i t F i n d i t Find it i n i n in t h e t h e the C l a s s i f i e d s C l a s s i f i e d s Classifieds W h a t e v e r W h a t e v e r Whatever i t i t it i s . i s . is... € 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 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 Where Shopping Makes Cents charlottecountychamber.org adno=50538225 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 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 Z USMAN E YE C ARE C ENTER Voted Best Ophthalmologist 2011-2015 624-4500 www.zusmaneyecarecenter.com Neil B. Zusman, M.D., F.A.C.S. Team Eye Consultant Tampa Bay Rays and Charlotte Stone Crabs 2015 adno=50538579 adno=50538223

PAGE 8

Page 8 E/N/C www.yoursun.com The Sun / Friday, July 13, 2018 Look for a third crossword in The News Wire section. FROM PAGE ONEbetween the rich and the poor in the U.S. also differs from that of Europe. Research has generally found that the higher the level of income inequality in the U.S. states, the higher the probability of death by suicide. According to social strain theory, when theres a large gap between the rich and poor, those at or near the bottom struggle more, making them more susceptible to addiction, criminality and mental illness than those at the top. Take the GINI index, a standard measure that varies between zero, or no inequality, and one, or a scenario where one household receives all the income. Most European nations fall between a GINI of 0.271 and 0.305, while the U.S. gap between its rich and poor measures at 0.410. That means that, for example, the U.S. has 34.4 percent more income inequality than Austria. This represents a relatively high amount of financial strain faced by U.S. families. Income inequality in the U.S. has been increasing for several decades. This wasnt always the case. Between 1928 and 1979, the share of the top 1 percent declined in every state but Alaska. But then, over the next three decades, the average income of the top 1 percent of U.S. families increased by 200.5 percent, fully 10 times the increase seen by the rest of U.S. families. By 2013, the average income of the top 1 percent was $1,153,293, more than 25 times greater than the average income of the rest of U.S. families. The ensuing economic strain is a risk factor for suicide. As U.S. income inequality has been increasing, one study found an increasing percentage of midlife suicides reportedly associated with “nancial problems. Its important to note that work on suicides relationship to both income inequality and social welfare is scant. Rigorous research is needed to update what we know about the present American context. Steven Stack is Professor of Criminal Justice.SUICIDEFROM PAGE 4 supply constrained markets which allows us to take advantage of the disconnect between LIHTC (Low Income Housing Tax Credit) rents and market rate rents. This optimizes overall investor return at the eventual sale,Ž the website states. At the previous owners request, County Commissioners on July 10 voted to terminate an expired land use restriction on the property. Even with the end of the county agreement, the complex remains as affordable housing due to a 50-year contract with the Florida Housing Finance Corp., said county spokesperson Brian Gleason. That agreement ends in 2052. According to the sale brochure for the property, the complex is required to rent 85 percent of the 264 unit at an affordable rate set by federal regulations. Renters cannot earn more than 60 percent of the median income for the region. Starting in 2017, the complex was allowed to set full market rents for 15 percent of units. That is a loss of about 49 rent-restricted apartments for the region that is struggling to develop affordable housing. For more apartment housing, the county is currently considering rezoning 40 acres along Veterans Boulevard for construction of up to 1,013 apartments that could be rent-restricted. Murdock was built in 2000 using government-sponsored housing bonds. The project was required to provide options for larger families offering threeand four-bedroom units. It also has oneand two-bedroom units. Subdivisions and new single family homes are springing up throughout the county, but multi-family housing remains limited in the county and the state. County of“cials have stated their intention to address the shortfall as a labor shortage looms over the region. Murdock is the third-largest of the affordable housing complexes for people of any age in Charlotte County. It was built with tax-incentive “nancing, allowing investors to receive tax breaks on their income. Email:ecalvert@sun-herald.comHOUSINGFROM PAGE 1 They are not part of the investigation.Ž On Thursday, John McCarthy, executive director of the Historic Spanish Point and an expert on the site, con“rmed Little and his friends were nowhere near the burial ground. McCarthy said the site is heavily monitored and protected by the federal government. The very unfortunate incident occurred approximately two miles from the site,Ž he said. The diver was not on or near the site.ŽEmail: eallen@sun-herald.com DIVERFROM PAGE 1 SUN PHOTO Beachgoers enjoy Manasota Beach on Thursday morning. A few miles away multiple agencies responded to a missing diver. The body of 61-year-old James Little was recovered. | COMMUNITY NEWS BRIEFSMicroEnterprise Institute offers free programIndividuals who are thinking about starting their own business or grow their existing business may apply to the Goodwill Southwest Florida MicroEnterprise Institute, scheduled to begin Sept. 10. The MicroEnterprise Institute is a free, six-week training program, to help emerging entrepreneurs start new ventures and grow small businesses. Graduates will complete a feasibility plan and management training course, working with mentors who are successful businesspeople. Classes will be held on Monday and Thursday evenings from 6 p.m. to 9 p.m. at the Charlotte Tech Center, 18150 Murdock Circle, Port Charlotte. For more information, call 239-9952106 ext. 2215. To apply, visit www.goodwillsw”. org/microenterprise.Englewood CleanupSarasota County has set an Englewood Community Cleanup for 8 a.m. to noon July 21. Everyone is invited to bring discarded household items, yard waste, tree trimmings, junk and other garbage or refuse, and tires. Dumpsters will be available at the main site on the vacant lot at South McCall Road and 201 W. Dearborn St., and at North Broadway and Englewood Heights Road (behind the Englewood Elks), and Old Englewood Road at Buchan Airport. Sarasota County hazardous waste personnel will be available at the main site at South McCall and West Dearborn to accept hazardous materials, electronics, tires, appliances, and computers from residential customers.Back Pack AngelsThe North Port Coalition for Homeless/ Needy Children aka Back Pack Angels remains busy. The group packs and delivers bags of hygiene products to North Port schools and social agencies. During the summer months, it continues to deliver hygiene products to pre-schools. In May, the organization packed and delivered more than 800 bags. A list of the products needed and drop off locations is available at www.backpackangels.org. The BPA has a meeting every month (except for August) the “rst Tuesday of the month at the North Port Library, 13800 Tamiami Trail at 10 a.m. For more information, call Dianne Patterson 813-758-2805 or Susan Ricard 941-423-6347.

PAGE 9

The Sun /Friday, July 13, 2018 www.yoursun.com E/N/C Page 9 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 10

Page 10 E/N/C www.yoursun.com The Sun / Friday, July 13, 2018 LOCAL/REGIONAL NEWS NORTH PORT „ New Sarasota County School Assistant Superintendent Jeff Maultsby hopes to be a familiar face. The newly appointed chief operating of“cer says he wants to know everyone, from his staff to school-level employees. Maultsby was appointed to the position in late June, days ahead of Assistant Superintendent/COO Scott Lempes retirement. Maultsby was one of 23 applicants to replace Lempe, who left the district after 15 years to spend time with his wife and family. Maultsby has spent the last 15 years in Sarasota, and 10 of those were spent working for Sarasota County. Maultsby served as the director of business and economic development for the county. Though his decision to apply for the position was due to his own experiences with the district and the level of excellence. Sarasota is one of two district that has maintained an AŽ rating for the last 15 years. I served (on) the school advisory board for Suncoast Technical College,Ž he said. During his time working with STC, he had a hand in developing the schools precision machinery program. He hopes to continue that level of excellence in his new role with the district. I see myself as one of many,Ž he said. In his new role at the school district, Maultsby will oversee multiple departments ranging from safety and security to food and nutrition services. The district is currently working to harden facilities in order to comply with the Marjory Stoneman Douglas Public Safety act. Maultsby says he hopes to bring a fresh set of eyes to the construction process, but also the department as a whole. (Its) taking care of our most precious set of cargo, kids,Ž said Maultsby. While he doesnt have a long-term set of goals, he has plans going forward and one of those is building and strengthening partnerships in the community. He says he plans to tap every partnership from North to South county to help the district. I will be tapping into those resources,Ž Maultsby said. He says his main goal is making sure the kids in the school district are happy, and hes certain his connections will help. Maultsby wants those within the community to know hes committed 100 percent. My commitment to this school district will be unwavering,Ž Maultsby said. Maultsbys appointment will be approved during the 3 p.m. July 17 School Board meeting. According to district spokesperson Tracey Beeker, Maultsby will assume his role at district on July 23. In a press release, Sarasota Superintendent Todd Bowden said he was excited for Maultsby to take over, and hopes that his appointment will continue to strengthen the districts partnerships. Email: aherrera@sun-herald.comSarasota appoints assistant superintendent By ALEXANDRA HERRERA STAFF WRITER Je MaultsbyMaultsby assumes role as Assistant Superintendent for Operations Punta Gorda homeowners wont be seeing much change in millage rates going into 2019. The Punta Gorda City Council moved this week to set the proposed millage rate at 3.1969 mills. The rate has stayed the same for the past six years. The approval of the resolution will be included in the fiscal year 2019 proposed budget. The budget public hearing will be held on September 5. A mill is equal to a $1 tax for every $1,000 of a propertys taxable value. The taxable value for homestead properties will increase no more than 2.1 percent for tax year 2018/2019, according to Punta Gorda City Manager Howard Kunik. This value is in accordance with state statute, said Kunik. The property tax increase for homestead properties would be $10 for a home valued at $150,000, or 3.1 percent, and $20 for a home valued at $300,000, or 2.5 percent. At this time, I think it was the logical choice to stay with the current millage rate,Ž said Punta Gorda resident Gary Skillicorn. Even that passes along a very small tax increase to the residents.Ž This isnt cause for outrage, he added. Something I notice,Ž said Skillicorn, is that there is no overwhelming cry (in the community) about high taxes. This is a relatively af”uent city, and one size does not “t all, but people in general are not yelling. There have been several issues over the past couple years where Ive heard citizens at the podium suggest raising taxes to avoid an undesirable outcome.Ž The council approved the proposed rate 4-1, with Vice Mayor Gary Wein dissenting. Wein said he does not approve of the overall budget. I think that there are expenditures that we shouldnt have,Ž said Wein. I think we should be putting money into the reserves more quickly.Ž According to city documents, the reserve funds available are $1,719,130 as of July 11. I think were at 16 percent with a minimum standard of 17 percent,Ž said Wein, but he was uncertain of the of“cial numbers. Weins largest worry is that the city wont be prepared should another recession happen like in 2008. Ive pointed out, and weve discussed (that) in 2006,Ž said Wein, our staff was about „ per 1,000 population „ was about 20 percent higher than it is now. And that was cut because of the 2008 crisis. What Id like to see is a plan on how we would be able to handle a similar crisis ... if it were to occur tomorrow, a year from now, five years from now.Ž Despite his concerns, Wein feels the city is “nancially in pretty solid shape, (but) its (reserve accumulation) is not prudent enough for me.Ž The budget public hearing will be held at 5:01 p.m. Sept. 5 in City Council chambers, at 326 W. Marion Ave., in Punta Gorda. Email: dsutphin@sun-herald.comPunta Gorda millage rates stay steadyBy DANIEL SUTPHINSTAFF WRITERadno=50520387 HERITAGE LAKE PARK COMMUNITY DEVELOPMENT DISTRICTNOTICE IS HEREBY GIVEN TO ALL LANDOWNERS WITHIN HERITAGE LAKE PARK COMMUNITY DEVELOPMENT DISTRICT (DISTRICTŽ), ADVISING OF A P UBLIC HEARING TO CONSIDER ADOPTION OF A PROPOSED BUDGET FOR FISCAL YEAR 2018/2019, THE IMPOSITION OF OPERATION AND MAINTENANCE SPECIAL ASSESSMENTS, ADOPT ION OF AN ASSESSMENT ROLL, AND THE LEVY, COLLECTION, AND ENFORCEMENT OF THE SAME; AND NOTICE OF REGULAR BOARD OF SUPERVISORS MEETING. The Board of Supervisors for the District will hold a public hearing and a regular meeting at 10:00 a.m. on Monday, August 6, 2018 at 25635Heritage Lake Blvd., Punta Gorda, Florida 33983. The purpose of the public hearing and meeting is to consider the adoption of a proposed budget for the upcoming Fiscal Year 201 8/2019, the imposition of special assessments to fund the Districts proposed budget for Fiscal Year 2018/2019 upon the lands located within the District as described in the map below, consider the adoption of an assessment roll and to pr ovide for the levy, collection and enforcement of the. assessments. A description of each property to be assessed and the amount to be assessed to each piece or parcel 0.f property may be ascertained at the of“ ce of the District Manager at the address referenced below. The public hearing is being conducted pursuant to Florida law incl uding but not limited to Chapters 170; 190 and 197, Florida Statutes. At the conclusion of the public hearing, the Board will, by resolution, adopt a bu dget and levy assessments as “ nally approved by the Board., A regular board meeting of the District will also be held where the Board may consider any other business that may properly come before it. A copy of the proposed budget, preliminary assessment roll and the agenda for the hearing and meeting will be available on the website www.hlp-cdd.com or may be obtained at the of“ ces of the District Manager, located at 5911 Country Lakes Drive, Fort Myers, Florida 33905, Ph: 239/245-7118 during normal business hours. The special assessments are annually recurring assessments and are in addition to debt assessments, if any. The table below pre sents the proposed schedule of operation and maintenance assessments ( O&M AssessmentsŽ ). Amounts are preliminary and subject to change at the hearing and in any future year. The amounts are subject to early payment discount as a fforded by law. HERITAGE LAKE PARK COMMUNITY DEVELOPMENT DISTRICT FISCAL YEAR 2018/2019 O&M ASSESSMENTS SCHEDULE Annual O&M Assessments (in addition to the Debt Service Assessment) will appear on the November 2018 Charlotte County property tax bill. Amounts shown include all applicable collection costs. Property owner is eligible for a discount of up to 4% if paid early. The Charlotte County Tax Collector will collect the assessments for all lots and parcels within the District. Alternatively, th e District may elect to directly collect the assessments in accordance with Chapter 190, Florida Statutes, and other applicable law. Failure to pay the assessments will cause a tax certi“ cate to be issued against the property which may result in a loss of title or a foreclosure action to be “ led against the property. All affected property owners have the right to appear at the public hearing and the right to “ le written objections with the District within twenty (20) days of publication of this notice. The public hearing and meeting are open to the public and will be conducted in accordance with the provisions of Florida law fo r community development districts. The public hearing and meeting may be continued to a date, time, and place to be speci“ ed on the record at the hearing or meeting. There may be occasions when staff or board members may participate by speaker tele phone. Any person requiring special accommodations at this meeting and/or hearing because of a disability or physical impairment shoul d contact the District Of“ ce at 239/245-7118 at least forty-eight (48} hours prior to the meeting and/or hearing. If you are hearing or speech impaired, please contact the Florida Relay Service at 711 for aid in contacting the District Of“ ce. Each person who decides to appeal any decision made by the Board of Supervisors of the District with respect to any matter cons idered at the public hearing or meeting is advised that person will need a record of proceedings and that accordingly, the person may need to ensure that a verbatim record of the proceedings is made, including the testimony and evide nce upon which such appeal is to be based. Justin Faircloth District Manager RESOLUTION NO. 2018-3 A RESOLUTION OF THE BOARD OF SUPERVISORS OF THE HERITAGE LAKE PARK COMMUNITY DEVELOPMENT DISTRICT DECLARING SPECIAL ASSESSMENTS ; INDICATING THE LOCATION, NATURE AND ESTIMATED OPERATIONS AND MAINTENANCE COSTS FOR THE MAINTENANCE OF THE IMPROVEMENTS WHOSE COST IS TO BE DEF RAYED IN WHOLE OR IN PART BY THE SPECIAL ASSESSMENTS; PROVIDING THE OPERATIONS AND MAINTENANCE COSTS FOR THE IMPROVEMENTS AND FACILITIES TO BE DE FRAYED IN WHOLE OR IN PART BY THE SPECIAL ASSESSMENTS; PROVIDING THE MANNER IN WHICH SUCH SPECIAL ASSESSMENTS SHALL BE MADE; PROVIDING WHEN SUCH SPEC IAL ASSESSMENTS SHALL BE MADE; DESIGNATING LANDS UPON WHICH THE SPECIAL ASSESSMENTS SHALL BE LEVIED; PROVIDING FOR AN ASSESSMENT PLAT; AUTHORIZING TH E PREPARATION OF AND ADOPTING A PRELIMINARY ASSESSMENT ROLL; PROVIDING FOR AND SETTING THE TIME AND PLACE FOR A PUBLIC HEARING TO CONSIDER THE ADVIS ABILITY AND PROPRIETY OF THE ASSESSMENTS AND THE RELATED OPERATIONS AND MAINTENANCE OF THE IMPROVEMENTS AND FACILITIES; PROVIDING FOR NOTICE OF SAID PUB LIC HEARING; PROVIDING FOR PUBLICATION OF THIS RESOLUTION; AND PROVIDING FOR AN EFFECTIVE DATE. WHEREAS the Board of Supervisors (the  Board Ž) of the Heritage Lake Park Community Development District (the  District Ž) previously authorized and approved issuance of the Districts $2,700,000 Special Assessment Revenue Bonds, Series 2005A (the  Series 2005A Bonds Ž) and the $9,225,000 Special Assessment Revenue Bonds, Series 2004B (the  Series 2004B Bonds ,Ž together with the Series 2005A Bonds, the  Series 2004/2005 Bonds Ž) for the purpose of constructing certain public infrastructure and public improvements (collectively the ImprovementsŽ), pursuant to provisions of Chapter 190, Florida Statutes; and WHEREAS the plans and speci“ cations for the Improvements are a part of the Districts records that are held by the Districts Management (the  District Manager Ž); and WHEREAS the operation and maintenance of the Improvements will bene“ t the District and its property owners, residents and guests; and WHEREAS the District is empowered by Chapters 190 and 170, Florida Statutes, to levy operations and maintenance special assessments (the  O&M Assessments Ž) upon the lots and property located in the District which are speci“ cally bene“ ted by the operations and maintenance of the Improvements; and WHEREAS the District has historically imposed O&M Assessments; and WHEREAS at the request of the commercial property owners and for the public bene“ t, the District has decided to amend its assessment methodology utilized for the imposition of O&M Assessments; and WHEREAS the District hereby determines that bene“ ts have and will continue to accrue to the property upon which the O&M Assessments are levied and that the O&M Assessments wil l be made in proportion to the bene“ ts received as set forth in the Districts Operations and Maintenance Assessment Methodology Report dated April 26, 2018, (the  Assessment Report Ž) attached hereto as Exhibit A incorporated by reference as part of this Resolution and on “ le at the Districts of“ ces located at 5911 Country Lakes Drive, Fort Myers, FL 33905 (the  District Of“ ce Ž). NOW, THEREFORE, BE IT RESOLVED BY THE BOARD OF SUPERVISORS OF THE HERITAGE LAKE PARK COMMUNITY DEVELOPMENT DISTRICT THAT: 1. The foregoing recitals are hereby incorporated as the “ ndings of fact of the Board. 2. Assessments shall be levied to fund the cost of operating and maintaining the Improvements. 3. The nature of the Improvements and the operations and maintenance activities for the Improvements are described more particu larly in the plans, speci“ cations and budget on “ le at the District Of“ ce; which are by speci“ c reference incorporated herein and made part hereof. 4. The estimated cost of maintaining the Improvements is approximately $696,605 (the  Estimated Cost ). 5. The manner in which the O&M Assessments shall be made is proposed to be amended and is based upon the bene“ ts among the residential and commercial lots bene“ ted by the operation and maintenance of the Improvements as set forth in the Assessment Report. 6. The O&M Assessments shall be levied in accordance with the Assessment Report referenced above on all lots and lands, within the District, which are adjoining and contiguous or bounding and. abutting upon the Improvements or specially bene“ ted thereby and further designated by the assessment plat hereinafter provided for. 7. There is on “ le at the District Of“ ce an assessment plat showing the area to be assessed, with the plans and speci“ cations describing the Improvements and the basis for the Estimated Cost, all of which shall be open to inspection by the public. 8. The Chairman of the Board has caused the District Manager to prepare a preliminary assessment roll, which is hereby adopted and approved In accordance with the Assessment Report, which shows the lots and lands assessed, the amount of bene“ t to and the assessment against each residential and commercial lot and the number of annual installments in which each of the assessments may be divided. 9. In accordance with the Assessment Report and commencing with the adoption of the O&M Assessments, the O&M Assessments shall be paid at the same time and in the same manner as are ad-valorem taxes and as prescribed by Chapter 197, Florida Statutes; provided, however, that in the event the non ad-valorem assessment method of collecting the O&M Assessme nts is not available to the District in any year or the District determines not to utilize the provisions of Chapter 197, Florida Statutes, the O&M Assessments may be collected as is otherwise permitted by law. 10. Pursuant to Section 170.07, Florida Statutes, a public hearing is required to permit interested persons to be heard as to t he advisability and propriety of the operations and maintenance of the Improvements, as to the cost thereof, as to the manner of payment thereof and as to the amount thereof to be assessed against each property so specially bene“ ted by the Improvements. In accordance therewith, a public hearing shall be held on August 6, 2018, at 10:00 AM, at the Herita ge Lake Park Clubhouse, 25635 Heritage Lake Blvd., Punta Gorda, Florida 33983. The Secretary is hereby directed to give notice of this public hearing in accordance with the requirements of Section 170.07, Florida Statutes, and the District shall further adopt a subsequent resolution to af“ x and con“ rm the aforementioned date, time and place of such hearing. 11. The assessments as outlined in the Assessment Report and all the proceedings related thereto once completed, to the extent of any overlap,. will replace and supersede any previous operation and maintenance assessments levied by the District and the proceedings thereto. 12. Pursuant to Section 170.05, Florida Statutes, the District Manager is hereby directed to cause this resolution to be publis hed twice (once a week for two (2) consecutive weeks, with the last publication being at least one (1) week prior to the date of the hearing referenced in Section 10 herein) in a newspaper of general circulation within Charlotte County, Florida 13. This Resolution shall become effective upon its passage. PASSED AND ADOPTED this 4th day of June, 2018. ATTEST: BOARD OF SUPERVISORS OF HERITAGE LAKE PARK COMMUNITY DEVELOMENT DISTRICT

PAGE 11

The Sun /Friday, July 13, 2018 www.yoursun.com E/N/C Page 11 STATE NEWSSUNRISE „ Floridas gun and mental health laws likely could not have prevented school shooting suspect Nikolas Cruz from buying last year the semi-automatic ri”e authorities say he used to kill 17 people even if they had applied to him, the state commission investigating the shooting learned Thursday. Robin Sparkman, chief of the states Firearm Eligibility Bureau, told the Marjory Stoneman Douglas High School Public Safety Commission that even if Cruz had been subjected to an involuntary, three-day mental health evaluation under a state law called the Baker Act, he still could have bought the AR-15 allegedly used in the Feb. 14 massacre. Under state law before the shooting, only if Cruz, 19, had been adjudicated mentally ill by a judge or convicted of a felony would he have been ineligible to buy a gun. Cruz was never committed under the Baker Act, convicted of a crime or adjudicated mentally ill. So many people think the Baker Act is a magic wand „ that the Baker Act cures and “xes all. The Baker Act doesnt,Ž said Pinellas County Sheriff Bob Gualtieri, the commissions chairman. The Baker Act is a temporary custody status for assessment. Rarely does the Baker Act result in any treatment. People think that if Cruz had been Baker Acted that this wouldnt have happened. That is ”at-out erroneous. Whether he would have been Baker Acted or not is another one of those things that would have had little or no impact on what happened.Ž Under the Baker Act, Florida can involuntarily commit a person for a mental health evaluation for up to 72 hours „ about 192,000 such commitments were made last year, about one for every 100 Florida residents. It can be implemented if a police of“cer, judge, doctor or mental health of“cial believes the person is mentally ill and is a near-term danger to themselves or others. Many are released within hours and anyone detained under the act must be released within three days unless they volunteer for treatment or a judge agrees the person needs to be committed. Being evaluated under the Baker Act or volunteering for commitment does not make a person ineligible to buy or own a gun. School and law enforcement of“cials considered detaining Cruz under the Baker Act in 2016, but did not. Three weeks after the massacre, Florida changed its laws, implementing a system where police departments and sheriffs of“ces can petition a judge to block a person with suspected mental illnesses from buying and owning weapons for up to a year and then apply for extensions. It also increased the age limit for buying ri”es and shotguns to 21 under most circumstances, matching the law for handguns. Earlier Thursday, Gualtieri defended Broward County sheriffs Capt. Jan Jordan, who oversaw the initial response to the massacre and was criticized for not ordering deputies to immediately charge into the building and stop the gunman. He told the commission her decisions were hampered by the countys radio system, which became overwhelmed as dozens of “rst responders began broadcasting on it. When that happens, it starts blocking new transmissions to prevent a complete crash. Jordan was the regional commander overseeing Parkland, the city where the shooting took place. Some have criticized Jordan for not quickly taking charge and for ordering deputies to set up a perimeter instead of confronting the shooting suspect. Gualtieri said Jordan couldnt communicate.Ž Instead, her radio was giving her a series of tones that he played for the commission and might as well have been a brick.Ž If anyone is going to criticize anybody, whether it be Capt. Jordan or anybody else, we need to know what that person had available to them at the time and what they tried to do or didnt try to do and how much knowledge they had,Ž he said. If somebody needs to be hung out to dry then lets hang them out to dry, but lets make sure we are right before we do.ŽState gun, mental laws couldnt have stopped high school massacreBy TERRY SPENCERASSOCIATED PRESS MORE HEADLINE NEWS FROM AROUND THE STATEAuthorities: Man told officer he only drank when car stoppedVERO BEACH (AP) „ A Florida man told the of“cer who pulled him over that he was taking swigs of bourbon only when he stopped at traf“c lights and stop signs „ so he wasnt drinking and driving. Indian River County Sheriffs deputies still arrested 69-year-old Earle Stevens Jr. on June 27 on charges of DUI and driving without a license. TCPalm reports Stevens told investigators hes never had a valid Florida drivers license. An arrest af“davit says Stevens smelled of booze. He told them he felt pretty goodŽ and that he wasnt drinking while the car was moving. Deputies were initially called to a report of a disturbance at a McDonalds restaurant, where a woman said Stevens vehicle kept striking her rear bumper in the drive-thru.In Senate race, Gov. Scott in balancing act with TrumpTALLAHASSEE (AP) „ Florida Gov. Rick Scott has been a cheerleader for President Donald Trump but hasnt been as vocal with his support since deciding to run for the U.S. Senate. The two-term Republican governor has split with Trump on issues and wont even say if he thinks Trump is doing a good job. Scott is leaving of“ce in early 2019 because of term limits. Hes trying to deny U.S. Sen. Bill Nelson a fourth term in of“ce. Brian Ballard, a top GOP fundraiser who knows both Trump and Scott, says Scott has his own brandŽ and can afford to disagree with Trump But other political strategists say Scotts past strong support for Trump could hurt him if the fall election centers too much on the president.83-yr-old man charged with posing as Marine Corp vetPENSACOLA (AP) „ An 83-year-old Florida man has pleaded guilty to pretending to be a veteran so he could receive hundreds of thousands of dollars in bene“ts. According to a statement from the U.S. attorney for the Northern District of Florida, Richard Kohl claimed to serve with the Marines in the Korean war, forging government documents so he could collect $220,000 in bene“ts. He alleged he received a Purple Heart after being shot. He “rst “led for bene“ts in 1996, but the Department of Veterans Affairs denied it, saying it couldnt “nd his medical records. According to prosecutors, Kohl submitted a request for disability pension bene“ts nine years later and was accepted. They said he received more than $110,000 in pension bene“ts plus costly medical care. He faces up to 10 years in prison. Its unclear if Kohl has retained an attorney who could comment on the charges.Homeless armless artist held in stabbing of touristMIAMI BEACH (AP) „ A homeless, armless artist known for using his feet to paint pictures on Miami Beach is accused of stabbing a tourist from Chicago. Miami Beach police arrested 46-year-old Jonathan Crenshaw Tuesday and charged him with aggravated battery. Crenshaw told police he was lying down when Cesar Coronado, 22, punched him in the head, according to an arrest report. Crenshaw told of“cers he clutched the scissors with his feet and stabbed Coronado twice. He then tucked the scissors in his waistband and walked away. Coronado told investigators that he and his girlfriend, Cindy Barrientos, 22, and also of Chicago, stopped to ask Crenshaw for directions. He said Crenshaw jumped up and stabbed him. The Miami Herald reports police found Coronado bleeding from his left arm. He was taken to a hospital for treatment. Barrientos described the attacker to police as a homeless, armless man. Of“cers found Crenshaw a short distance away and arrested him. Crenshaws arrest record dates to 2008 and lists arrests for disorderly intoxication, vandalism, and battery on police of“cers, “re“ghters and city code inspectors.Officer shoots suspected carjacker following brief chaseLAKELAND (AP) „ A police of“cer and a suspected carjacker both received minor injuries during an exchange of gun“re. Lakeland police spokesman Gary Gross said in a news release that the shooting happened early Thursday following a brief pursuit. Gross said 28-year-old Terrese Colston threatened a driver with a gun and took his vehicle on Wednesday night. Of“cer Alexander Rethwisch saw the vehicle and began following it. It hit a curb, blew out a tire and ended up in a grassy area. Colston got out and ran. The report says as the of“cer followed, Colston turned and “red two shots. Rethwisch returned “re, hitting Colston in the leg. Rethwisch was hit with shrapnel. Both were treated for injuries.Leading Acid Re”ux Pill Becomes an AntiAging PhenomenonRay Wilson The Associated Health Press Seattle, WA … A clinical study on a leading acid re”ux pill shows that its key ingredient relieves digestive symptoms while suppressing the in ”ammation that contributes to premature aging in men and women. And, if consumer sales are any indication of a prod ucts effectiveness, this acid re”ux pill turned anti-aging phenomenon is nothing short of a miracle. Sold under the brand name AloeCure it was already backed by clinical data doc umenting its ability to provide all day and night relief from heartburn, acid re”ux, constipation, irritable bowel, gas, bloating, and more. But soon doctors started reporting some incredible resultsƒ With AloeCure my pa tients started reporting less joint pain, more energy, better sleep, stronger immune systemsƒ even less stress and better skin, hair, and nailsŽ explains Dr. Liza Leal; a leading integrative health specialist and company spokesperson. AloeCure contains an ac tive ingredient that helps improve digestion by acting as a natural acid-buffer that improves the pH balance of your stomach. Scientists now believe that this acid imbalance is what contributes to painful in”ammation throughout the rest of the body. The daily allowance of AloeCure has shown to calm this in”ammation which is why AloeCure is so effective. Relieving other stress ful symptoms related to GI health like pain, bloating, fatigue, cramping, strain ing while in the bathroom, heartburn, and nausea. Now, backed with new clinical studies, AloeCure is being recommended to help improve digestion, modu late the immune system for in”ammation management on places including around the joints, and even reduce the appearance of wrinkles … helping patients to look and feel decades younger. FIX YOUR GUT & FIGHT INFLAMMATION Since hitting the market, sales for AloeCure have tak en off and there are some very good reasons why. To start, the clinical studies have been impressive. Virtually everyone taking the active ingredient in AloeCure saw improvement in digestive symptoms, which includes fast and lasting relief from re”ux. Users also experienced en durance, relief from chronic discomfort and better sleep. Some even reported healthier looking skin, hair, and nails. A healthy gut is the key to a reducing swelling and in ”ammation that can wreak havoc on the human body. Doctors say this is why AloeCure works on so many aspects of your health. AloeCures active ingredient is made from the healing compound found in Aloe vera. It is both safe and healthy. There are also no known side effects. Scientists believe that it helps imp rove digestive and immune health by acting as a natural acid-buffer that improves the pH balance of your stomach. Research has shown that this acid imbalance contributes to painful in”ammation throughout your entire body and is why AloeCure seems to be so effective. EXCITING RESULTS FROM PATIENTS To date over 5 million bottles of AloeCure have been sold, and the community seeking non-pharma therapy for their GI health continues to grow. According to Dr. Leal, her patients are absolutely thrilled with their results and are often shocked by how fast it works. For the “rst time in years, they are free from concerns about their digestion and almost every other aspect of their health,Ž says Dr. Leal, and I recommend it to everyone who wants to improve GI health.Ž I was always in indigestion hell. Doctors put me on all sorts of antacid remedies. Nothing worked. Dr. Leal recommended I try AloeCure And something remarkable happenedƒ Not only were all the issues I had with my stomach gone completely gone … but I was able to actually sleep through the night.Ž With so much positive feedback, its easy to see why the community of believers is growing and sales for the new pill are soaring. THE SCIENCE BEHIND ALOECURE The pill is small. Easy to swallow. There are no harm ful side effects and it does not require a prescription. The active ingredient is a rare Aloe Vera compound known as acemannan. Made from Aloe Vera, AloeCure uses a propri etary process that results in the highest quality, most bio-available levels of acemannan known to exist. According to Dr. Leal and peer reviewed studies on Aloe Vera, improving the pH balance of your stomach and restoring gut health is the key to revitalizing your entire body. When your digestive system isnt healthy, it causes unwanted stress on your immune system, which results in in”ammation in the rest of the body. The recommended daily allowance of acemannan in AloeCure has been p roven to support digestive health, and modulate the immune system to help manage in”ammation without side effects or drugs. This would explain why so many users are experiencing impressive results so quickly. REVITALIZE YOUR ENTIRE BODY With daily use, AloeCure helps users look and feel much better and defend against some of the painful in”ammation that accompa nies aging and can make life hard. By buffering stomach acid and restoring gut health, AloeCure calms painful in ”ammation and will help improve digestionƒ soothe aching jointsƒ reduce the appearance of winkles and help restore hair and nails ƒ manage cholesterol and oxidative stressƒ and im prove sleep and brain functionƒ without side effects or expense. UP TO 125% MONEY BACK GUARNTEEReaders can now reclaim their energy, vitality, and youth regardless of age and completley risk free. In fact, if AloeCure fails to deliver on its promises, we will refund you 100% of your purchase price and pay an additional $50 just for trying. All we ask is you take it exactly as directed. As a spokesperson and MD I see how effective it is with my patients. I know it will do the same for con sumers. Im excited. We want people to experience a lifestyle change is this is a great opportunity for ev eryone.Ž explains Dr. Liza Leal when asked about this amazing promotion. HOW TO CLAIM RISK FREE SUPPLY Due to the enormous interest consumers have shown in AloeCure, in addition to great return promotion, the company has decided to extend their nationwide savings event for a little while longer. Heres how it works... Call the AloeCure number and speak to a live person in the US. Callers will be greeted by knowledgeable and friendly person approved to offer up to 3 FREE bottles of AloeCure with your order. AloeCures Toll-Free number is 1-800-814-0321. Only a limited discounted supply of AloeCure is currently available. Consumers who miss out on the current product inventory will have to wait until more becomes available and that could take weeks. They will also not be guaranteed any additional savings. The company advises not to wait. Call 1-800-814-0321 today.These statements have not been evaluated by the Food and Drug Administration. This product is not intended to diagnose, treat, cure, or prevent any disease. All doctors mentioned are remunerated for their services. All clinical studies on AloeCures acti ve ingredient were independently conducted and were not sponsored by the American Global Health Group.ACCIDENTALŽ ANTI-AGING BREAKTHROUGH: Originally developed for digestive issues, AloeCure not only ends digestion nightmares... it revitalizes the entire body. Some are calling it the greatest accidental discovery in decades. Clinical studies show breakthrough acid re”ux treatment also helps maintain vital health and helps protect users from the serious conditions that accompany aging such as fatigue and poor cardiovascular healthAloeCure taken daily...€ Helps End Digestion Nightmares € Helps Calm Painful In”ammation € Soothes Stiff & Aching Joints € Reduces appearance of Wrinkles & Increases Elasticity € Manages Cholesterol & Oxidative Stress € Supports Healthy Immune System € Improves Sleep & Brain Function Doctors are calling AloeCure the greatest accidental health discovery in decades! adno=50538548AdvertisementAdvertisementAdvertisement

PAGE 12

Page 12 E/N/C www.yoursun.com The Sun / Friday, July 13, 2018 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 07/13/2018 3124 NOTICE OF HEARING Th e B oar d o f C ounty C omm i ssioners of Charlotte County proposes to adopt the following ordinance: AN ORDINANCE OF THE BOARD OF COUNTY COMMISSIONERS OF CHARLOTTE COUNTY, FLORIDA, APPROVING AN AD VALOREM TAX EXEMPTION PURSUANT TO CHARLOTTE COUNTY CODE CHAPTER 1-7, ARTICLE VII, FOR AMIGO PALLETS PG HOLDINGS, LLC, AND ITS AFFILIATE, AMIGO PALLETS PG, INC., AS AN INDUCEMENT TO ESTABLISH AND OPERATE A MANUFACTURING FACILITY AND CREATE NEW JOBS INCHARLOTTE COUNTY THROUGHOUT THE TERM OF THE AD VALOREM TAX EXEMPTION, AND PROVIDING FOR AN EFFECTIVE DATE. A public hearing on this ordinance will be held at 10:00 AM, or as soon thereafter as it may be heard, on the 24th day of July, 2 018, in Room 119 of the Charlotte County Administration Center, 18500 Murdock Circle, Port Charlotte, Florida. Copies of the proposed ordinance and the economic impact estimate, if applicable, are available for inspection by the general public in the Charlotte County Attorneys Office, 18500 Murdock Circle, Port Charlotte, Florida. Interested parties may appear at the meeting and be heard with re spect to the proposed ordinance. Should any agency or person decide to appeal any decision made by the Board with respect to any m atter considered at such meet ing, he will need a record of the proceeding, and for such purpose, he may need to ensure that a verbatim record of the proceedings is made, which record includes the t estimonyand evidence upon w hich the appeal is to be based. BOARD OF COUNTY COMMISSIONERS OF CHARLOTTE COUNTY, FLORIDA Charlotte County Board of County Commissioners does not discriminate on the basis of disability. This nondiscrimination pol icy involves every aspect of the Countys functions, including access to and participation in meetings, programs and activities. FM Sound Enhancement Units for the Hearing Impaired are available at the Front Security Desk, Building A of the Murdock Administration Complex. Anyone needing other reasonable accommodation or auxiliary aids and services please contact our office at 941.743.1381, TDD/TTY 941.743.1234, or by email to David.Lyles@CharlotteCountyFL.gov. Published: July 13, 2018 Reference No: 072418-A PUBLISH: 07/13/2018 163352 3595017 Th e B oar d o f C ounty Commissioners of Charlotte County proposes to adopt the following ordinance: AN ORDINANCE OF THE BOARD OF COUNTY COMMISSIONERS OF CHARLOTTE COUNTY, FLORIDA REPEALING ORDINANCE 2003025, AS CODIFIED IN CHAPTER 43.5, ARTICLE IV, SECTIONS 4-3.5-46 THROUGH 4-3.5-52 OF THE CODE OF LAWS AND ORDINANCES OF CHARLOTTE COUNTY, FLORIDA, IN ORDER TO TERMINATE THE STUMP PASS/BEACH RENOURISHMENT BENEFIT UNIT; PROVIDING FOR SEVERABILITY; AND PROVIDING AN EFFECTIVE DATE. A public hearing on this ordinance will be held at 10:00 AM, or as soon thereafter as it may be heard, on the 24th day of July, 2018, in Room 119 of the Charlotte County Administration Center, 18500 Murdock Circle, Port Charlotte, Florida. Copies of the proposed ordinance and the economic impact estimate, if applicable, are available for inspection by the general public in the Charlotte County Attorneys Office, 18500 Murdock Circle, Port Charlotte, Florida. Interested parties may appear at the meeting and be heard with respect to the proposed ordinance. Should any agency or person decide to appeal any decision made by the Board with respect to any matter considered at such meeting, he will need a record of the proceeding, and for such purpose, he may need to ensure f 3124 NOTICE OF HEARING t h at a ver b at i m recor d o f t h e proceedings is made, which record includes the testimony and evidence upon which the appeal is to be based. BOARD OF COUNTY COMMISSIONERS OF CHARLOTTE COUNTY, FLORIDA Charlotte County Board of County Commissioners does not discriminate on the basis of disability. This nondiscrimination policy involves every aspect of the Countys functions, including access to and participation in meetings, programs and activities. FM Sound Enhancement Units for the Hearing Impaired are available at the Front Security Desk, Building A of the Murdock Administration Complex. Anyone needing other reasonable accommodation or auxiliary aids and services please contact our office at 941.743.1381, TDD/TTY 941.743.1234, or by email to David.Lyles@CharlotteCountyFL.gov. Published: July 13, 2018 Reference No: 072418-B Publish: 07/13/2018 163352 3595215 ADVERTISE! 3126 NOTICE OF MEETING NOTICE OF MEETINGS TERN BAY COMMUNITY DEVELOPMENT DISTRICT The Regular Meeting of the Board of Supervisors of the Tern Bay Community Development District is scheduled for Thursday, July 19, 2018, at 2:00 P.M., at the County Inn and Suites, 24244 Corporate Court, Port Charlotte, Florida 33954. The meeting is open to the public and will be conducted in accordance with the provisions of Florida Law for Community Devel opment Districts. A copy of the agenda for the meeting may be obtained from the office of the Dis trict Manager, JPWard & Associ a tes, LLC, 2900 NE 12th Terrace, Oakland Park, Florida 33334 at least seven (7) days in advance of the meeting, by phoning (954) 658-4900. In addition, the agenda will be posted on the Districts web site at www.ternbaycdd.org The meeting may be cancelled or continued to a date, time and location specified on the r ecord at the meeting. In accordance with the provisions of the Americans with Disabilities Act, any person requiring special accommodations or an interpreter to participate at these meetings should contact the District Manager at (954) 6584900, at least five (5) days prior t o the date of the meetings. If you are hearing or speech impaired, please contact the Florida Rela y Service at 1-800-955-8770, for assistance in contacting the Dist rict Office. If any person decides t o appeal any decision made with respect to any matter considered at these board meetings, such person will need a record of the proceedings and such person may need to ensure that a verbatim r ecord of the proceedings is made at their own expense and which record includes the testimony and evidence on which the appeal is based. Tern Bay Community Development District James P. Ward, District Manager Publish: 07/13/18 398200 3595208 3130 NOTICE OF SALE N O TI C E O F PUBLI C S ALE: Talon Towing and Transport LLC gives Notice of Foreclosure of Lien and intent to sell these vehicles on 07/31/2018, 10:00 am at 5085 Pan American Blvd North Port, FL 34287, pursuant to subsection 713.78 of the Florida Statutes. Talon Towing and Transport LLC reserves the right to accept or reject any and/or all bids. 2HKYF18523H602168 2003 HONDA Publish: JULY 13, 2018 357662 3594811 NOTICE OF PUBLIC SALE : STEVE'S TOWING gives Notice of Foreclosure of Lien and intent to sell these vehicles on 07/25/2018, 09:00 am at 23423 Janice Ave Lot D Port Charlotte, FL 33980, pursuant to subsection 713.78 of the Florida Statutes. STEVE'S TOWING reserves the right to accept or rej ect any and/or all bids. 2MELM74W6SX702464 1995 MERCURY Publish: 07/13/2018 274754 3590583 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 07/27/2018, 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. 1FMYU60E31UC88088 2001 FORD Publish: July 13, 2018 108475 3591477 3130 NOTICE OF SALE N O TI C E O F S ALEIn accordance with the provisions of State Law, there being due and unpaid charges for which the un dersigned is entitiled to satisfy an owner and/or managers lien of the goods hereinafter described and stored at the Life Storage lo cation(s) listed below. And, due not ice having been given, to the owner of said property and all part ies known to claim an interest t herein, and the time specified in such notice for payment of such having expired, the goods will be sold at public auction at the below stated location(s) to the highest bidder or otherwise disposed of on Monday, 07/30/18 at 12:00 pm Life Storage, 12560 S. Tami ami Trail, North Port, Florida 34287. 941-423-7793. The fol lowing: NameContents Russell Foltz Hsld gds/Furn David Meadows Hsld gds/FurnKimberly Subasingh Hsld gds/FurnJoseph Henry DiNardi Hsld gds/Furn Casey Poston Hsld gds/Furn Maxwell Tucker Hsld gds/Furn Samira Calderon Hsld gds/Furn Madeline Dossantos Office Items Stefanie Warner Hsld gds/Furn Paul William Emmons Hsld gds/Furn Amos Miller Hsld gds/Furn Phone: 941-423-7793 Fax: 941-423-5963 Publish: July 13, 20, 2018 200317 3591317 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 07/27/2018, 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. 1FMZU73K83UB20977 2003 FORD Publish: July 13, 2018 108475 3588616 3138 OTHER NOTICES N O TI C E T O THE O WNER S AND ALL PERSONS WITH A LEGAL INTEREST IN THE FOLLOWING VESSELS:Placida Queen, USCG Doc. No. 282716, Dream Catcher Charters LLC Seminole Trader, USCG Doc. No. 687091, John T. Drown, John Slade, Dave Lake No Name, FL 0017 FT, Robert Allen Tigro, Jr. THIS VESSEL IS UNLAWFULLY DOCKED AT THE FISHERY, 13000 PLACIDA ROAD, PLACIDA FL. AND MUST BE REMOVED WITHIN 5 DAYS; OTHERWISE IT WILL REMOVED AND DISPOSED OF PURSUANT TO CHAPTER 705, FLORIDA STATUES. THE OWNER WILL BE LIABLE FOR THE COST OF REMOVAL, STORAGE, AND PUBLICATION OF NOTICE. Placida Point LLC J.Jay Feinberg Manager 6380-B E. Pacific Coast Hwy. Long Beach, CA 90803 562-496-8181 Publish: July 6, 13, 2018 398061 3593312 Turn Your Trash Into Cash! Advertise any Item Under $500. for FREE by Going to: www.sun-classieds. com *Limit 5 Ads Per Week Excluding Pets & FirearmsLOCAL/REGIONAL NEWSNORTH PORT „ There are certain times in life where a little support can go a long way, especially when it comes to health problems. One North Port man has dedicated himself to supporting those suffering from lung cancer. Marc Cohen is himself a cancer patient, first diagnosed with stage-four lung cancer in 2011. On the third Wednesday of every month from 2 to 3 p.m., Cohen holds a lung cancer support group at Sarasota Memorial Health Care Center in North Port. Cohen says there are many local patients in need of support, yet he has struggled to find new members for the group. Even during season, if I get one or two people to show up, Im lucky. Its really disappointing because I know people could use the support,Ž said Cohen, who canceled the groups meetings for July and August. People can come whether they are newly diagnosed or have been struggling with the disease for a long time,Ž he said. Cohen explained that he wanted to run a support group for anyone whose life is affected by lung cancer, not just the patients themselves. Sometimes I feel like things are worse for caregivers like my wife, who has to do all of things I used to but cant anymore. So its not just for patients, its for caregivers and friends also,Ž he added. Cohens diagnosis came nearly seven years ago, and he has undergone 76 chemo treatments and 69 radiation treatments along with a variety of additional drugs. Cohen began his North Port support group after attending one in Punta Gorda shortly after his diagnosis. Im doing really good, with the type of cancer I have, only 15 out of 100 make it five years, so I have been very blessed and lucky,Ž he said. Cohen has made it his mission to assure others with lung cancer that there is still hope for survival. However I can possibly try to help other people and myself, I try to do,Ž he said. Because I feel „ and this may sound crazy „ that God gave me cancer because I have a big mouth and he knows I will talk to anybody.Ž He also hopes to educate people about lung cancer and dismantle some of the stigmas that surround former smokers. Lung cancer receives one of the lowest amounts of research funding for any cancer, less than $2,000 per patient death, whereas the amount for breast cancer is almost $20,000,Ž he said. According to Cohen, this is due to the stigma around former smokers, even though approximately 30 percent of all new lung cancer patients are people who have never smoked. Though it has been canceled for July and August, the lung cancer support group will likely resume on the third Wednesday of September at Sarasota Memorial ER and Health Care Center, 2345 Bobcat Village Center Road, North Port Anyone interested can reach Marc Cohen at 941-240-8989.Email: rlane@sun-herald.comCancer support group seeks patients to helpBy RORY LANESUN INTERN PHOTO PROVIDEDMarc Cohen said he hopes to reach anyone in the area who is in need of support against lung cancer. Please show up, dont be afraid to come and ask for support, it will only help you in the long run. I cant emphasize it enough that people need the help whether they believe it or not.ŽHowever I can possibly try to help other people and myself, I try to do. Because I feel „ and this may sound crazy „ that God gave me cancer because I have a big mouth and he knows I will talk to anybody.Ž„ Marc Cohen, lung cancer survivor 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! 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 13

OUR TOWN: FAITH & FAMILY INSIDE: CLASSIFIEDS FRIDAY, JULY 13, 2018 Giving thanks to the Father, which hath made us meet to be partakers of the inheritance of the saints in light.Ž „ Colossians 1:12How wonderful it is to be saved, to know that our future is secure because of what Jesus did, and even more important, to have a personal relationship with God Almighty! What a good loving God we serve. Millions have come to the altar and accepted Christ knowing the sweet joy of salvation. Billy Graham preached to untold millions who accepted Christ, and yet so few Christians seem to be visible today. Why do Christians seem to be silent about those things that do not line up with Gods word? First, salvation is a free gift from God; many people do not cherish the gift that was bought with the blood of Jesus. The joy of knowing they are saved somehow was replaced with the dreariness of hard work and daily life. Second, many people did not grow in the wisdom and knowledge of God. Reading the Bible daily is done by few who went to the altar accepting Jesus as Lord of their life. Without Gods wisdom we stagnate and become a cistern of dead water. Everything about God should produce a river of living water. After some time, being a Christian is no longer important, and we lose any in”uence on the world except possibly to become a hindrance to others. Many in the world do not “nd anything valuable or worth wanting in the Christians they meet. Finally, the most signi“cant thing for those saved in crusades or drawn to God in their church was trying to be a Christian without the power of the Holy Spirit. This is a separate experience from salvation. The baptism of the Holy Spirit with the evidence of speaking in tongues should be sought by every Christian. It is a gift of God promised to all those who believe. It will change you from a Sunday go-to-church Christian to an on-“re, powerful Christian who will bless and in”uence all who meet you. God wants a Holy Spirit “lled church that will endure, persevere and proclaim His gospel to the world. This may mean getting out of your comfort zone. It may mean a break from people who do not want to be on “re for Jesus, and it may mean a change in your lifestyle. It is sad to say many people who believe in Jesus will “nd out that they did not walk with Him. Jesus never allowed anything in the world to interfere with ful“lling Gods will. Living in the world today means an upward climb against a tide of evil but the committed, the diligent and the faithful will always “nd that Gods grace meets them every step of the way. If you are hungry for more of God, pursue Him and all He has for you, because God is a rewarder of those who diligently seek Him. Judy Onofri is a church elder at Fathers House Fellowship in North Port. Email her at onofrijudy@ yahoo.com. SERMON OF THE WEEKGods free gifts are not always cherished Punta Gorda Seventh-day Adventist celebrates 30 yearsThe Punta Gorda Seventh-day Adventist Church is busy making plans for their upcoming 30th anniversary program. Though the churchs real anniversary fell on April 30, a special celebration is scheduled for Sept. 22 in order to give the organizers plenty of time to prepare. The choir is going to have a concert that afternoon. We will have some gospel music, some contemporary. Right now, we are in the process of asking some other people to be in the program „ some people who are from Port Charlotte or out of town,Ž said Barbara StevensonMunroe, anniversary committee head and original charter member. One special guest the church hopes to secure is Pastor Robert Schemerhorn. Punta Gorda is just a branch of the Port Charlotte church. Members of the Port Charlotte church, that pastor, decided they wanted a church here. He was the visionary to have a church in Punta Gorda. That made us very happy because quite a few of us live here and had to travel to Port Charlotte,Ž Stevenson-Munroe said. Originally, the Seventh-day Adventist Church worshiped out of the recreation hall at Bayfront Healths Wellness Center before moving into their permanent property off Taylor Street. What began as a small church soon grew into a congregation of 98, a well-rounded mixture of retirees and young families, focused on supporting one another and the surrounding area. From a spiritual point of view, our church is one of outreach. Were very communityminded and take care of the needs that come to us,Ž said Womens Ministry Director Shirley Chung-Johnson. We try to empower people, especially our young people to be better citizens.Ž By KAYLA GLEASONSTAFF WRITER SUN PHOTO BY KAYLA GLEASONStarting a partnership with Harry Chapin Food Bank, Punta Gorda Seventh-day Adventist hopes to revamp their Community Services ministry soon.SUN PHOTO BY KAYLA GLEASONThe church is currently home to a congregation of 98, though they hope to welcome many more people over time. NAME: The Rev. Vickie McDonald CHURCH: St. Davids Episcopal Church LOCATION: 401 S. Broadway, Englewood SERVICE TIMES: Summer months, 9 a.m. Sunday. Winter schedule, 8 a.m., 10 a.m. and coffee hour in the Parish hall follows each worship service. PHONE: 941-681-3550Q How did you get your start as a Priest?A I felt a tug from the Holy Spirit after my husband died and became a volunteer coordinator with LifePath Hospice in Tampa. While working there I heard a call into ordained ministry. Our church has a process that I went through and became ordained a priest in the Episcopal Church on July 18, 2017. God prepares us for what he has in mind for us.ŽQ What makes your church or congregation unique?A I have found our church, the people of St. Davids, are people who are open to questions and they embrace people with questions. They are willing to provide hospitality, as Jesus taught us, for all. Thats why we started a group called, The Gathering for the spirited not the religious, which will begin again after Labor Day.ŽQ What is the most challenging thing about what you do?A Trying to find balance. Finding a healthy life balance as I minister to our community. Helping the community to find a healthy life balance because we need volunteers. We also face the challenge of letting everyone in the community know that we welcome all people „ people of color, the LGBT community, atheists, all religions or no religion, and races. We are an allinclusive community.ŽMeet the Preacher: The Rev. Vickie McDonald of St. Davids Episcopal ChurchBy DEBRA GOUVELLISSTAFF WRITER SUN PHOTOS BY DEBRA GOUVELLISThe Rev. Vickie McDonald at St. Davids Episcopal Church has been actively serving the Englewood area for a little over a year. Before I became ordained I was in the corporate sector, however after my husband died I felt a tug by the Holy spirit to become a volunteer for Hospice and then to ministry,Ž said McDonald. For more information, visit their website at www.StDavidsEnglewood.org. The St. Davids Episcopal Church Jubilee Center and Food Pantry is located on the church grounds at 401 South Broadway, Englewood. For more information, call 941-681-3550. PHOTO PROVIDED BY PG SEVENTH-DAY ADVENTISTPastor Roger Lucas leads worship at the church every other week, splitting his time between Punta Gorda and Cape Coral. ADVENTIST | 3

PAGE 14

Page 14 E/N/C www.yoursun.com The Sun / Friday, July 13, 2018 OUR TOWN FAITH & FAMILY 2Celebrating AmericaFellowship Church of Englewood will celebrate America with worship services at 8:30 a.m. and 10:30 a.m. Sunday, July 15 at the main campus and Worship Center, 140 Rotonda Blvd. W., West Rotonda. (This was rescheduled from July 4 because of the threat of red tide.) There will be special God and Country messages from Pastor Garry Clark and patriotic music from the Fellowship Band & Praise Singers. Also available are nursery and kid programs during both services. Complimentary coffee, pastries and juice are served between services. The free celebration continues at 5:30 p.m. at Englewood Beach with grilled Italian sausages with peppers and onions, and hot dogs with all the “xins. Please take a salad, fruit or vegetable side dish to share. Soft drinks and cold water will be provided. Following the cookout will be a Believers Baptism. All are invited. For more information, please call 941-475-7447 or visit fcenglewood.com.General AssemblyNew Covenant House of God, 326 Charlotte Ave., Punta Gorda, will host its fourth annual General Assembly from today through Sunday, July 15. Dr. Dorinda Clark-Cole will be the guest speaker at 7:30 p.m. on Saturday, July 14. For more information, contact 404-558-0262.Resale Shop specialsSt. Vincent de Pauls Resale Shop sales this week are 40 percent off home decor, and ladies tops and bottoms are $1, except yellow/red ticket items/boutique. Ladies jeans are $.50. Dresses, skirts, jackets, sleepwear, bras and lingerie that do not have a price tag are $2 as marked on the racks. Christmas in July is here. All Christmas items will be 50 percent off for the month of July. Red and orange dot specials include any item with a red dot on it and are $.25; items with an orange dot are $.50. Senior Day is every Tuesday with an additional 20 percent off your purchase. Saturday is the Mega Sale, with hours from 9:30 a.m. to 4 p.m. St. Vincent de Pauls Resale Shop / St. Max is located at 17753 Toledo Blade Blvd. and State Road 776, across from Racetrack gas station in Port Charlotte. Summer hours are 11 a.m. to 4 p.m. Tuesday to Saturday. All pro“ts go to buy food for the St. Vincent de Paul Food Pantry.Tools for CaregiversThe Area Agency on Aging for Southwest Florida is partnering with Port Charlotte United Methodist Church, 21075 Quesada Ave., to offer a free six-week program, Powerful Tools for Caregivers.Ž The six-week workshop starts July 18 and continues through Aug. 22 and will be presented on six consecutive Wednesdays from noon to 1:30 pm. The class is designed to help family caregivers better take care of themselves while also caring for a friend or relative. Class size is limited and advance registration is required. For more information or to register for the sixweek Powerful Tools for Caregivers workshop, call Sherry Young at 866-4135337 or email sherry. young@aaasw”.org.Blood driveThe Florida Blood Centers will be collecting blood on Sunday, July 29, from 8 a.m. to noon at Burnt Store Presbyterian Church, 11330 Burnt Store Road, Punta Gorda, There is a critical need for all types of blood to help replenish the blood supply which was used during the summer season. If supplies are not replenished it can lead to postponement of critical medical treatment, so the blood center is pleading for all eligible and new donors to donate as soon as possible. Participants will receive a free beach towel and $10 e-gift card as well as a wellness checkup including blood pressure, temperature, iron count, pulse and cholesterol screening. For more information, contact the church of“ce at 941-639-0001 during normal business hours 9 a.m. to 3:30 p.m. Monday through Thursday, 9 a.m. to noon on Friday or by e-mail to of“ce@bspconline.org.Gospel BrunchEnjoy food and music for the soul at an allyou-can-eat Southern buffet being offered from 10:30 a.m. and 1 p.m. on Sunday, July 29, at the Punta Gorda Womans Club, 118 Sullivan St., Punta Gorda. Live Gospel music will be provided by Carla Martin, featured at the Apollo Theater and House of Blues. Tickets are $38.95 for adults, $19.95 for kids ages 3-9 and under 2 eat for free. For more information and tickets, contact www. edgewatereventsllc.com.Rummage saleSt. Vincent de Paul, Sacred Heart Conference, in Punta Gorda will hold a rummage sale from 8 a.m. to 10 a.m. on Saturday, Aug. 4, at its distribution center at 25200 Airport Road, on the northeast corner of Taylor and Airport Roads. Please, no pets. A variety of items including household goods, furniture, clothing, linens, shoes, purses, toys and books will be available. No merchandise may be inspected nor sold before 8 a.m. Proceeds will help the organization provide much-needed assistance to deserving families and individuals throughout Charlotte County. Rain date will be Aug. 11.Meet Jesus ConcertThe Cultural Center, 2280 Aaron St., Port Charlotte, will host a meet Jesus concert, A Celebration of Jesus,Ž at 7 p.m. on Friday, Aug. 10. Featuring Magueda, honorary guest speaker, Dr. Steven C. Thompson, choir music in Spanish, Italian, French and English and dancers. Tickets are $20 and may be purchased at the box office from 9 a.m. to 2 p.m. Monday through Friday. For more information, call 941-625-4175. Summer churchThrough Labor Day, Sept. 2, St. Davids Episcopal Church, 401 S. Broadway, Englewood, will have one church service at 9 a.m. For more information, call 239-250-2840.Summer servicesBurnt Store Presbyterian Church, 11330 Burnt Store Road, Punta Gorda, will start its summer schedule through Sept. 2 with two services; traditional service at 9 a.m. and contemporary service (come as you are) at 10:30 a.m. Coffee and pastries will be available between services. Nursery will be available for each service.At Ease, VeteransDuring World War II, and the wars in Korea, Vietnam, Afghanistan and Iraq, the percentage of American soldiers who shot their weapons with the intent to kill steadily rose from just 15 percent to almost 100 percent. The Department of Housing & Urban Development estimates that in January 2017, over 40,000 veterans are more likely to be homeless each night. These brave men and women need a listening ear, and they need to know that Gods grace is still with them. Combat veterans from Gulf Cove United Methodist Church are providing some of the support and discussion that our veterans deserve. On the “rst Tuesday of each month at 6 p.m., they will be at the American Legion Post 113, at 3436 Indiana Road, Rotonda West. Veterans are invited and encouraged to meet with them there. For more information, call 941-697-1747 or email GulfCoveUMC@ gmail.com and visit GulfCoveChurch.com.Single parentsOffering a safe environment for both single moms and dads, the Single Parent Small Group meets at 5 p.m. on Sundays in the Life Center, room 5 of First United Methodist Church, 507 W. Marion Ave., Punta Gorda. This group is open to anyone in the area. For your convenience, Connect Kids and United 4 Him Youth Group is available for all children in PreKindergarten to 12th grade. Over the next few weeks, the group will focus on the challenges facing todays single parents, providing support, friendship and fellowship. If you know someone who is a single parent or know someone who would be interested in joining this valuable RELIGION BRIEFSRELIGION | 3 PHOTO PROVIDEDFellowship Church of Englewoods celebration of America on July 15, will include a Believers Baptism at Englewood Beach. For more information, please call 941-475-7447 or visit fcenglewood.com. To Place Your Ad In Our Worship Directory Please Call (941) 429-3110 ASSEMBLIES OF GOD COMMUNITY LIFEtogether we can make a di erence Community Life Center Church is a group of people in Port Charlotte passionate about our journey in God.JOIN US! 19048 Edgewater Drive Port Charlotte, FL 33948Questions? (941) 629-0999Find us on Facebook, Instagram, or www.clclive.orgSundays at 10:45 a.m. Wednesdays at 7 p.m.**Children and Youth Services Available (Theres something for everyone!) ANGLICAN CATHOLICTrinity Anglican Church1928 Book of Common PrayerWorshiping at MacDonald HallSunday, 10am2230 Hariet St., Port CharlotteFor Info Contact Don Kieffer941-235-8052 www.TrinityACC.org BAPTISTEastside Baptist ChurchPastor Mike Mowry6220 Golf Course Blvd., Punta Gorda639-1648Sunday Worship 11am & 6pm Sunday School 9:45am AWANAŽ Wednesday 6:00-7:45pmWed. Discipleship & Prayer Service 6:45 pmNursery & Childrens program providedeastsidebaptist.com BAPTISTFirst Baptist Church Port Charlotte20035 Quesada Ave. Jim McCarty, PastorSUNDAY SCHOOL 9:30 AM & 11:00 AM WORSHIP 8:00 AM, 9:30 AM, 11:00 AM 12:30 Hispanic ServiceCall for information on weekly activities and special events.24-HOUR INFO LINE 629-0444 BAPTIST INDEPENDENT You are Invited to Berean Baptist Churchwww.BereanBaptistPortCharlotte.org17377 Godwin Avenue(Located off Collingswood Blvd)Port Charlotte € 941-629-7053Bible Study 9:30 amSun. Worship Service 10:30am & 6:00 pm Sunday School 9:30 amWed. Evening Service 6:30 pm BAPTIST BIBLE VICTORY BAPTIST CHURCH1538 Nash Terrace Pt. Charlotte, FL 33953 (Located off Biscayne Dr.)(941) 220-8317 SalvationVictory.comSunday 10am Wednesday 7pmExpository Bible Preaching & Teaching BAPTIST Peace River Baptist Church478 Berry Street, Punta Gorda www.peaceriverbaptist” .org Jim Stultz, Pastor 637-6768Sunday School 9:45am Sunday Worship 11:00am, 6:00pmTuesday Youth Group 6:00pm 8:00pmWednesday Prayer, Bible Study 6:30pm BAPTISTFIRST BAPTIST CHURCH OF PUNTA GORDA459 Gill St., Punta Gorda639-3857www.fbcpuntagorda.orgRev. Bill Frank, Pastor Sunday School 9:30 a.m. Worship Services … 11:00 a.m. Team Kid Wednesday6:00 p.m. Prayer/Bible Study 6:15 p.m. Nursery Provided CATHOLICWelcome to ST. CHARLES BORROMEO CATHOLIC CHURCH2500 Easy Street, Port Charlotte941-625-4754Mass Times: Weekdays~ 7:00am & 8:30am Sat. Vigil: 4:00 pm "Signed For The Deaf" Sun: 7:00am, 9:00am, 11:00am, 1:00pm (French Creole) & 5:30pm (Youth Mass)www.stcharlespc.org CATHOLICSAN ANTONIO CATHOLIC CHURCH24445 Rampart Blvd. Port Charlotte, FL 33980 (941) 624-3799sanantoniorcc.orgWeekdays 8AM Saturdays 8:30AM Saturday 9AM-10AM Confessions Saturday Vigil 3:30 Civil Holiday 9AM Sunday 7AM, 9AM & 11AM Holy Days 6:30PM CHRISTIANMURDOCK CHRISTIAN CHURCH 17500 Elmwood Ave., Murdock255-1858Minister Mark Tyree Sunday Worship 10:30am Sunday School 9:30amEmail: info@murdockcc.comWebsite: www.murdockcc.com EPISCOPALSt. James Episcopal Church1365 Viscaya Dr., Port Charlotte627-4000The Rev. Cesar OliveroSunday Worship 9:30 amHoly EucharistPraise and Worship/Adult Bible Studywww.stjamespcfl.org EPISCOPALTHE CHURCH OF THE GOOD SHEPHERD401 W. Henry St., Punta Gorda639-2757The Rev. Roy W. Tuff, Pastor "All Are Welcome"Sundays 8 & 10 am Holy Eucharist Nursery Available at 10am Svc. Email: church@goodshepherdpg.comwww.goodshepherdpg.com CHURCH OF CHRIST ENGLEWOOD EAST CHURCH OF CHRIST9600 Gulfstream Blvd Englewood, FL 34224-9256(941) 475-4973Adult Sunday School 10:00 am Worship Service 11:00 am Sunday School Ages 6-14 11:00 am Junior Church all ages 11 am Wednesday Eve Fellowship 6:00 pm Jim Chandler, Pastor www.engchurch.com EPISCOPAL ST. NATHANIELSEPISCOPAL CHURCH4200 Biscayne Dr, North Port426-2520Priest-In-Charge Rev. Andrea R. Hayden Sundays Holy Eucharist 8:00 am Rite I 10:00 am Rite II ALL ARE WELCOME www.stnathaniel.org INTER DENOMINATION DEEP CREEK COMMUNITY CHURCH1500 Cooper St., Punta Gorda 941-235-REALSaturday Night 5:00 Sunday Services 9:00am & 10:45amwww.dc3.TVReal Love, Real People LUTHERAN CHRIST THE KING LUTHERAN CHURCH WELS 941-766-935723456 Olean Blvd., Port Charlotte, FL 33980Corner of Kings Hwy. & OleanBible Discovery Hour 9:30am Sunday Worship 10:30am Alan Gumm, Pastor Website: myctk.com LUTHERANLIVING WATERS LUTHERAN CHURCH & PRESCHOOL, ELCA12475 Chancellor Blvd.(North Port Blvd. & Chancellor)North Port € 941-625-8090Sunday Worship 10amwww.LivingWatersLutheran.com LUTHERAN HOLY TRINITY LUTHERAN, ELCA2565 Tamiami Trail, Pt. Charlotte625-5262Traditional Service 7:45, 10:30 AM Celebration Service 9:00 AMRev. Ken & Andrea Barrios Co-PastorsFood Pantry Open Mon. & Wed. 9am-12pmEmail: of“ ce@htlchurch.org www.htlchurch.org LUTHERANFAITH LCMSPunta Gorda"Welcome Home!" Contemporary Sat. 5:00Traditional Sun. 9:30 Bible Study 9:10941-639-63094005 Palm Drive1/4 mile west of US41 on Rio Villa adno=718494

PAGE 15

The Sun /Friday, July 13, 2018 www.yoursun.com E/N/C Page 15 OUR TOWN FAITH & FAMILY 3 ministry, contact Janet Minerich, singleparent ministry@whatis1st.com.Courage Over Cancer support groupGulf Cove United Methodist Churchs cancer-care program, Courage Over Cancer, offers support and ministry to men, women and families affected by cancer. If you or someone you know could bene“t from a friend to support them through this journey, contact the church at 941-697-1747 or GulfCoveUMC@ centurylink.net. Gulf Cove UMC is at 1100 McCall Road, in Port Charlotte. Visit GulfCoveChurch. com.Caregivers supportPort Charlotte United Methodist Church, 21075 Quesada Ave., Port Charlotte, hosts a caregiver support group from 1 p.m. to 2:30 p.m. every Wednesday. The cost is free and is open to any caregiver dealing with a care-receiver with any debilitating disease. For more information, contact Mike Boccia at 941-815-6077.Closet of HopeGulf Cove United Methodist Church, 1100 McCall Road (State Road 776), Port Charlotte, offers free clothing, 9:30 a.m. to noon, the “rst and third Saturdays of every month. Recipients must show a photo ID card (such as a drivers license) upon entering the closet. The ID card should re”ect residency in Charlotte County, or in Englewood, North Port or Venice in South Sarasota County. For more information, call 941-697-1747. Sherri Dennis handles religion news for the Charlotte Sun. You can contact her by phone: 941-206-1010; fax (to her attention): 941-6292085; email: sdennis@ sun-herald.com; or write (to her attention): c/o the Charlotte Sun, 23170 Harborview Road, Charlotte Harbor, FL 33980. TYPE or PRINT submissions, each of which MUST include the churchs NAME, ADDRESS, PHONE and the name of a contact person. Dont forget the TIME, DATE and LOCATION of the event. Email is the preferred method for communicating this information. Email photos, in .jpg format, as “le attachments. Submissions will be edited for length. Information must be received NO LATER than NOON TUESDAY for inclusion in the upcoming Fridays column; announcements will run on a spaceavailable basis. If you would like to purchase an ad to guarantee a spot in the paper for your event, call 941-206-1000 and ask for Display Advertising.RELIGIONFROM PAGE 2 Find it in the CLASSIFIEDS! LOOKING FOR SOMETHING? In order to do more, their Community Services Department is currently being reconstructed. Punta Gorda Seventh-day Adventist plans to partner with Harry Chapin Food Bank to start up a food pantry. The Womens Ministry also reaches out to shelters and provides care packages for those who have suffered domestic abuse. We put in a blanket and toilet articles for the women, little necessities they might need,Ž Stevenson-Munroe said. According to Chung-Johnson, items for the bags are all supplied by generous church members. Every year, we have a tea and lunch so that we can fundraise. We want to inspire people to be better,Ž she said. Their youth program, Path“nders, has a structure similar to the Boy and Girl Scouts. Once a month, the children spend the day volunteering at the Homeless Coalition. The ministries of this church are the lifeblood of this church. You will want to become involved where your spiritual needs can be fulfilled and where you can share what God has done in your life,Ž according to their website, puntagordafl. adventistchurch.org. Currently, the church is led by Pastor Roger Lucas, who divides his time between Punta Gorda and Cape Coral. Sabbath services are traditional but still lively and fun. A dedicated choir sings a variety of hymns, though some contemporary music is performed during praise time, said Stevenson-Munroe. For more information, visit puntagorda”.adventistchurch.org.Email: kgleason@sun-herald.comADVENTISTFROM PAGE 1 PUNTA GORDA SEVENTH DAY ADVENTIST CHURCHADDRESS: 1655 Taylor St., Punta Gorda FL 33950 PHONE: 941-575-2146 WEBSITE: puntagordafl.adventistchurch.org WORSHIP SERVICE: Saturday, 11:00 p.m. RELIGIOUS LEADER: Pastor Roger Lucas SUN PHOTO BY KAYLA GLEASONBarbara Stevenson-Munroe leads the committee overseeing the churchs 30th anniversary celebration. Bishop Frank J. Dewane announced the appointment of Dr. Ben Moore, Ed.D., as Superintendent of Catholic Education for the Diocese of Venice, effective July 2. I am very pleased that Dr. Moore has joined the Diocese of Venice in this leadership role. His extensive experience, skills and passion for Catholic education will support the Diocese in its mission to continue providing the highest educational standards, while maintaining focus on Catholic instruction and identity,Ž said Dewane. In his new position, Moore will be responsible for the Of“ce of Catholic Schools in the Diocese of Venice in Florida which consists of 16 schools and 4,777 students, as well as the Of“ce of Religious Education which supports 61 parishes. He is a seasoned professional with a successful record of leadership in education. His career within education ranges from his most recent position as Superintendent of Portage Lakes Joint Vocational School District in Uniontown, Ohio, to prior assignments as District Director of Curriculum, Associate Principal for Curriculum and Technology and Director of Technology. Earlier he taught Business and Information Technology Education as well as Special Education at the middle-school level. He also served as Board President of St. Michael School Advisory Board in Canton, Ohio. Moore is a graduate of Washington and Lee University with a Bachelor of Science in Business Administration; he holds a Master of Science in Business Information and Technology Education from Virginia Polytechnic Institute, a post-Masters Certi“cate in Education Leadership from Virginia Commonwealth University and a Doctorate of Education in Leadership Studies from Ashland University. Moore stated, I am humbled and blessed to assume the role of Superintendent of Catholic Education of the Diocese of Venice. I am grateful for the opportunity to apply my education and experience in service of our faith. Partnering with families and schools I will work tirelessly in pursuit of our common goal to prepare all students to be servant leaders and disciples of Christ. I am excited to continue the tradition of excellence within the schools of the Diocese and I look forward to contributing to future success.Ž Moore has recently moved from Ohio to Sarasota with his wife and his two daughters, who will be attending St. Martha Catholic School and Cardinal Mooney High School in the fall. The Diocese of Venice in Florida, Of“ce of Catholic Schools offers a superb education infused with Catholic values, teachings and traditions that are centered in Christ, rooted in the Gospel and alive in the faith through 10 grade schools, three high schools, one special education grade school and one Academy K-12. In addition, The Institute for Catholic Studies facilitates the need for both post-secondary professional development as well as comprehensive, lifelong and systematic formation for adults and, the Office of Religious Education supports over 61 parishes in the Diocese through catechetical leadership and guidance in the faith formation of adults, youth and children.Bishop welcomes new superintendent Dr. Ben Moore to the Diocese of VenicePROVIDED BY CATHOLIC DIOCESE OF VENICE MOORE To Place Your Ad In Our Worship Directory Please Call (941) 429-3110 METHODISTCHRIST COMMUNITY UNITED METHODIST CHURCH IN HARBOUR HEIGHTS27000 Sunnybrook Road941-629-1593Pastor Josh Landen Sunday Worship at 10 am Communion & Covered Dish Dinner First Sunday of the Month Hall available for Rent www.myccumc.org METHODIST EDGEWATER UNITED METHODIST CHURCH19190 Cochran Blvd.(At the corner of US 41 & Cochran Blvd.)www.edgewaterchurch.com625-3039Pastor Dan Prine Services:Saturday Night Contemporary Worship Service 6:00pm8:00am Traditional 9:30 & 11:00am Contemporary11:00am Sunday Bible Study Class Sunday School: 9:30 € Nursery Provided PRESBYTERIAN FIRST PRESBYTERIAN CHURCH OF PORT CHARLOTTESUNDAY HOURS 10:00am Worship Coffee Fellowship 9:00am 9:00am Sunday School Pastor Terri Jo Crego2230 Hariet St.-Between Midway & Gibralter625-5045www.fpcpc.com PRESBYTERIANFIRST PRESBYTERIAN CHURCH OF NORTH PORTLearning to Live from Gods WordSunday 11:15am & 5:00pm Traditional Worship ServiceRev. Arnold Brevick, Pastor(941) 421-8163 5600 S. Biscayne Drive www.fpcnorthport” .net Presbyterian Church In America PRESBYTERIAN FIRST PRESBYTERIAN CHURCH OF PUNTA GORDA25250 Airport Rd., Punta Gorda639-1959Rev. Stephen MockSunday WorshipBlended Summer Service May 20th Oct 14th at 10:00A.M.Watch Services Live via Website ECO A Covenant Order Of Evangelical Presbyterians www.fpcpunta.org UNITED CHURCH OF CHRIST PILGRIM UNITED CHURCH OF CHRIST24515 Rampart Blvd. Pt. Charlotte629-2633Rev. Matthew L. Neumann, Sr. PastorSunday Traditional Service 8:00am Contemporary Service 10:00am Nursery & Childrens Church Provided during all services. THE SALVATION ARMY CHRISTIAN CHURCH AND CHARITY 2120 Loveland Blvd.Port Charlotte, Florida 33980941-629-3170Pastor: Major Ed & Major Carla Binnix9:45am Sunday School/all ages 10:50am Sunday Worship5:30pm TuesdaysYouth Ministries6:00pm WednesdaysBible Studywww.salvationarmyportcharlotte.org LUTHERANLUTHERAN CHURCH OF THE CROSS LCMS2300 Luther Road, Port Charlotte627-6060Sunday Worship 10:15amChristian Education Hour Sunday 9:00 a.m.Rev. R. Brian Stolarczyk, Pastor Nursery ProvidedEmail: Secretary@lccross.org www.lccross.orgLCMS METHODISTPORT CHARLOTTE UNITED METHODIST21075 Quesada Ave.941-625-4356Pastor Harold LewisWorship Services8:00 a.m. Traditional Service 8:00 a.m. Radio Broadcast on WVIJ FM91.7 9:30 a.m. Contemporary Service 11:00 a.m. Traditional Service Sunday School 9:30 and 11:00 a.m. www.pcumc.info METHODISTTRINITY UNITED METHODIST CHURCH4285 Wesley Lane North PortDirections: www. trinityumcnorthport.org941-426-1734 Pastor Danny ChronisterAdult & Childrens Worship 9:00AM Adult Sunday School 10:30 AMThe Spirit is Alive At Trinity!Ž NONDENOMINATIONNew HopeChristian FellowshipAt Liberty Elementary370 Atwater StreetCoffee 9:00 € Worship 9:30Dr. David Bloodwww.onlinenewhope.com866-717-3946 NONDENOMINATION Blessed Assurance Bible ChapelWorship Service with Meaningful Bible MessageSunday Mornings 10:00amA different speaker each week. 866 Tamiami Trail Port Charlotte, FL 33953 www.swfbi.org 941-625-3255A ministry of the SouthWest Florida Bible Institute, Inc.Refreshments after every service PRESBYTERIAN BURNT STORE PRESBYTERIAN CHURCH11330 Burnt Store Rd., Punta Gorda (2 miles south of US 41)941.639.0001 www.bspconline.orgTraditional Service 9:00 am Contemporary Service 10:30 amNursery available at all services. UNITED CHURCH OF CHRIST CONGREGATIONAL UNITED CHURCH OF CHRISTOpen and Af“ rming Rev. Michael Ford 1201 Aqui Esta Drive, Punta Gordawww.puntagorda-ucc.com637-8443Worship at 10:00am LUTHERAN1379 McCall Rd. (Gulf Cove) Port Charlotte, FL 33981 941-828-1910Rev. Earl Schmidt10 AM Service and Sunday School Fellowship 9-10 am Trinity Lutheran Church SWFL (LCMS) METHODIST507 W. Marion Ave. Punta Gorda, FL 33950 639-3842Rev. Michael LoomisSunday Worship 8:00 & 11:00 a.m. Contemporary Service 9:15 a.m. Adult, Teen & Childrens Sunday SchoolNursery Provided www.whatis1st.com PRESBYTERIAN Living & Learning Gods WordSun. Traditional Uplifting Worship 10:30 a.m.10548 Kings Hwy., 4 mi. N.E. of 1-75941-743-7971gracelakesuzy.comPresbyterian Church in America UNITARIAN UNIVERSALISTA SPIRITUAL HOME WHERE RELIGION AND REASON MEETUNITARIAN UNIVERSALIST FELLOWSHIPOF CHARLOTTE COUNTY Rev. Amy KindredRegular Sunday Worship 10:30 AMwww.uufcc.org www.facebook.com/uufcc1532 FORREST NELSON BOULEVARD PORT CHARLOTTE 941.627.4303 UNITY UNITY CHURCH OF PEACEUnity Leaves No One OutRev. Donna Lo” in1250 Rutledge St.Corner of Veterans & Torrington941-423-8171 Unitychurchofpeace.comSunday Service 9AM & 11AM adno=718493

PAGE 16

Page 16 E/N/C www.yoursun.com The Sun / Friday, July 13, 2018 OUR TOWN FAITH & FAMILY 4 NORTH PORT „ New Hope Community Church hosted Shipwrecked: Rescued by JesusŽ vacation Bible school for those in preschool to “fth grade. More than 60 kids attended the weeklong program which included crafts, missions, Bible study, dancing, singing, games, snacks and other activities.New Hope hosts Vacation Bible School SUN PHOTOS BY TAMI GARCIANathalia Ramirez, 10, assists Marlena Concepcion, 5, with her nautical ring Fathers Day picture frame. Christian Walton, 4, was one of many who attended New Hopes recent vacation Bible school. Kelsea Schutz, 5, works on her craft project. Aliyah Snider, 4, adds pink and blue paint to her nautical ring. Kids gather around to play in the sand as part of the ShipwreckedŽ-themed prop area. Levon Margaryan, 4, reaches for water to dilute his paint. Shipwrecked: Rescued by JesusŽ was the theme. Daquaris Foster, 7, dips his paintbrush into water while designing his nautical-themed picture frame.NORTH PORT „ The North Port Community United Church of Christ, off Pan American Boulevard, held its vacation Bible school in late June. More than 30 campers took part in lessons where they were told about Jesus carrying them through lifes storms. The week was called Shipwrecked VBS.ŽNorth Port Community United Church of Christ holds vacation Bible school Michelle Sansel observes a chemical reaction simulating a volcano. Mia Camila Sansel-Villegas sings and dances in one of the activities that teach campers about God and Jesus Christ at the church camp.SUN PHOTOS BY MONICA AMAYANorth Port Community United Church of Christs Vacation Bible School campers pose during a recent snack time. Josh Smith, 8, takes part in craft time. MiaRose Dougherty, 1,, and her mother Ally Mae posed for a picture with CooperŽ portrayed by Dominic Tur.STAFF REPORT Cindy Minich shows the kids the size of a home missionaries are building in Haiti. The church is raising funds to send members in November to help with this project in memory of Britney Gengel, 19, who died in the 2012 earthquake.

PAGE 17

The Sun /Friday, July 13, 2018 www.yoursun.com E/N/C Page 17 CLASSIFIEDS 5 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 1010 OPEN HOUSE 07/13/18 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 OPEN SUN. 1PM-3PM 17268 ACAPULCORD. UNIT223 PUNTAGORDA. 3/2 CONDOINBURNTSTORELAKES. MANYUPGRADES! $179,900. RITAD`ANTONA941-740-0927 RE/MAXOFMARINAPARK GreatDealsin theClassifieds! OUTSTANDING OPPORTUNITYLocation, location, location with the best corner in Rotonda West the premiere subdivision of Charlotte County. Land, plans, blueprints, engineering and a Real Estate brokerage. $250,000.00 Principals Only! FLA GOLF PROPERTIES INC 941-698-4653 1010 OPEN HOUSE PORT CHARLOTTE OPEN SUN., 1:30-3:30PM 14518 Bridgeview (Riverwood) BETTER THAN NEW, TURNKEY FURNISHED, WITH MILLLION-$$ VIEW IN GATED GOLF COMMUNITY! Magnificent 1800 SF 3/2/2 heated pool home with extended lanai on premier oversized lake-front and golf view lot. Gorgeous sunset views! On cul-de-sac at end of tranquil tree-lined street, within waking distance of community center, fitness center, golf shop and on-site restaurant. Electronic hurricane shutters & MORE! PORT CHARLOTTE'S MOST PRESTIGIOUS ADDRESS! $489,900 Patty Gillespie Remax Anchor 941-875-2755 PORT CHARLOTTE SAT. 10-2 4256 WOODDUCKRD. 2/1 INVESTMENTPROPERTY! WATERFRONTSAILBOATACCESS INELJOBEAN. $166,500. www.4256woodduckroad.com TRACICREIGHTONKELLERWILLIAMSREALTYGOLD302-542-9910 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! 4 SPORTSMAN LANE, ROTONDA. LAKESIDE2,577 SQ. FT. CUSTOMPOOLHOME. NEWROOF, GRANITE,OVERSIZEDLOT! $349K CALLTERRYLONGALWAYSLONGONSERVICEWITHKW 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 AREYOUONLINE? INCREASEYOUR EXPOSURE! Addyourinternetaddress toyouradforalittleextra! 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 PORT CHARLOTTE 1137 Barbour Ave. 33948 3 bed / 2.5 bathroom Pool Home $134,900 941-276-5132 1020 HOUSES FOR SALE NORTH PORT 7956 Hyde Park Ave., PERFECT FIRST HOME, RETIREMENT HAVEN OR INVESTMENT! Ideally located 2-bedroom, 1-bath 1100 SF block home with 1-car garage on fully-fenced oversized lot in the heart of North Port, just one street behind the library in a lovely quiet neighborhood around the corner from parks, churches, banks, shopping and restaurants, and only minutes from I-75. City water and sewer! Not in flood zone! Security system. $117,700 Patty Gillespie Remax Anchor 941-875-2755 PORT CHARLOTTE 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 GETRESULTS USECLASSIFIED! ROTONDA WEST FSBOFairway Rd. 2058 SF + Office, + extra Lot, Large Lap Pool, Fenced, Paver Patio, Golf Course, All Tile, Secluded, No Flood Zone. 8 Doors, Plantation Shutters, Crown Molding. $325,000941-999-8623 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 PUNTA GORDA-SAYWOWTOTHIS2 STORY4/5.5/2 ESTATEON30 ACRESINCLUDESFREESTANDING2 STORYGARAGE WITH2 IN-LAWAPTS. & DETACHED1 STORYHOME. PRIVATEBOATRAMP, NATURALSPRING, SECURITYCAMERAS, GATED, GRANITE, 10-20 CEILINGS, TRAVERTINE, MARBLE, ONYX, & SO MUCH MORE!! COMEANDSEETHEPINNACLE OFLUXURYINPARADISE! $4,500,000. STEFANIEPISH, 941-7161334 COLDWELLBANKERSUNSTAR 1030 WATERFRONT HOMES PORT CHARLOTTE Stunning 4/3/2 Waterfront SALTWATER POOL & SPA Home w/ Great Room, Split Bedroom Floor Plan, Gourmet Kitchen w/ Aquarium Window Breakfast Nook. Fabulous Master Bedroom w/ Separate Shower, Dual Sinks and Garden Tub! Upgrades Galore! Situated on a Dead End Street, this Location Offers a Peaceful, Natural Setting w/ Wildlife, Birds & Tranquility of Living on the Water. 1 Year Home Warranty at Closin g! $348,900 Sharon Kerr 941-286-7315 Coldwell Banker Sunstar Realty WHO YOU GONNA CALL?Since 1975 Only OneCompany and One BrokerOwner Still Stand: Century 21 Aztec & & Rick Page 941-815-2199 1040 CONDOS/VILLAS FOR SALE COASTAL CAPE HAZE LUXURY CONDO STUNNING2B/2BA W/PRIVATEGARAGE. TOTALLY REFURBISHED! NEWAPPLIANCES,ALLNEWTROPICAL FURNITURE& ACCESSORIES. TURN-KEYREADY. PRISTINE GATEDRESORT, POOL, SPA,CLUBHOUSE& LOTSMORE. MINUTESTOBEACH& BAY, $174,900. 941-769-0200 PUNTA GORDA Pristine Resort Condo 2/2 PRV Garage, low HOA fees in Vivante. Stainless, Updated, Luxury Vinyl Plank Flooring, 2 Lrg Master. $239,900 Barb Brooks, Integrity Real Estate of Florida Inc. 941-286-8669 Get $1000 off your Closing. To Advertise in The Showcase of Homes Please Call 866-463-1638 or Email; special@sunnewspapers.net 1090 MOBILE HOMES FOR SALE ENGLEWOOD 2bdrm/1bath 14 Wide, 55+ Park, No Dogs, Low Lot rent. Close to Town. $16,000 941-474-2007 F i n d y o u r B e s t F r i e n d i n t h e C l a s s i f i e d s 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 1210 HOMES FOR RENT ENGLEWOOD/ROTONDA Lg. 3/2/2 Screen Lanai on canal, New tile, carpet & paint $1600 2/2 Condo 2 to choose from $950 and upWEST COAST/ PROPERTY Mgmt 941-473-0718www.rentalsflorida.net NEED A RENTAL Paradise Properties & Rentals, Inc 941-625-RENT NORTH PORT Do you need a Transition Home? 3/2/2, No Smoking, 5 month minimum. Call Keith at 941-313-1375 PORT CHARLOTTE 3397 Croton Terr 2BR/1BA $1100/mo 1st + 2 mth sec dep. Mary 941-626-0125 PORT CHARLOTTE Executive Sailboat 3/2/2 Grassy Point $2200/mo. 2/2/1 Furnd, Pool $1200/mo All Beautifully Furnd, NO Smoking 941-628-0941 1240 CONDOS/VILLAS FOR RENT ENGLEWOOD 1/1.5 Quails Run unfurnished garden apartment with updated kitchen. Rent includes; water, sewer, trash, basic cable. $900/mo 330-948-2544 PORT CHARLOTTE/LAKE SUZY 13370 SW Pembroke Cir N, Fully Furn/or Not 3/2/2. Gorgeous with Granite, SS, Tile, Crown, Fla. Shutters. Employment, Credit. No Animals or Smoking. Annual. $1,250. 508-974-5084 1350 EFFICIENCIES FOR RENT HARB O UR HEI G HT S close to river, newly renovated efficien cies w cable & internet, Sunny brookMotel 941-625-6400 1360 ROOMS FOR RENT P O RT C HARL O TTE Water f ron t Pool, Lady Pref, No Pets. $700/mo incls Util 757-630-2018 PORT CHARLOTTE Cl ean, Quiet, 1 person, $320/bi-wk or $630/mo Furnd, No Pets. 941-743-3070/941-740-2565 ROTONDAHEIGHTS P r i vate. Bckrnd. Ck. Smoke Outside $550. + 1/2 Sec.9 41-662-0222 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! T urnyou r trashinto cash! Advertise youryard sa l e! 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 GORDA AIRPORT AREA 2100sf Commercial Warehouse /Flex Space, Overhead door, AC, Water, Sewer, trash, camera system incl. $1100/mo + tax. Call 203-644-4732 F i n d i t i n t h e C l a s s i f i e d s

PAGE 18

Page 18 E/N/C www.yoursun.com The Sun / Friday, July 13, 2018 CLASSIFIEDS 6 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 2020 CLERICAL/OFFICE A DMINI S TRATIVE A SS I S TANT. 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 CAREGIVER TO YOUNG AT HEART LADY IN WHEEL CHAIR Overnights Mon Friday. Light Housekeeping Pt Charlotte Ar ea. 941-629-0872 CLASSIFIED ADSSELL CNA/HHAsPAYINGUPTO$13/HR.IMMEDIATE OPENINGS!Call today, work tomorrow!941-480-0880 ALL STAT HOME HEALTH VENICE, PT. CHARLOTTE, PUNTAGORDA, ENGLEWOODSARASOTA& ARCADIA! MEDI C AL A SS I S TANT WANTED Peds office in Engl. START IMMEDIATELY! Experienced preferred. Waived lab Tests, VSs, Vaccine injections, assist Dr., EMR Charting. Fax Resume 941-474-9049 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 2040 RESTAURANT/ HOTEL 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 NOW ACCEPTING APPLICATIONS for SURVEY FIELD CREW STAFF 941-629-6801 PAINTERS NEEDED w / E xper i ence 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 Now Hiring S howroom Assistant Exceptional customer service and retail experience required. Plumbing Knowledge a plus Please email resume thorn berry.linda@gmail.com 2100 GENERAL The Venice Gondolier Sun is now taking applications for carriers in Venice and surrounding areas. Must have dependable vehicle, a valid Florida Drivers License and proof of insurance. Apply in person: 200 E. Venice Ave. Venice, FL 34285 No Phone Calls Please. CARRIERS NEEDED GRANITE INSTALL HELPERS & FABRICATORSNEEDED NOW! EXPERIENCE A PLUS PC (941) 235-9567LEARN A NEW TRADE GREEN LEAF SOLUTIONS is NOW HIRING LANDSCAPE TECHS & LABORERS. ENGLEWOODAREA.941-468-2493 2100 GENERAL DRIVER NEEDEDNIGHTS Part time CDL and non CDL Drivers needed Delivery experience a plus 20-30 hours a weekTo fill out an Application Apply in person Mon.-Fri. 9-5 The Charlotte Sun Newspaper 23170 Harborview Road Charlotte Harbor, FL Please, no phone calls We are a drug free workplace Pre-employment drug testing required ENTRY LEVEL POSITION FOR PRINTING We are currently seeking a full time entry level manufacturing position. This position includes the opportunity to learn the printing process from the entry level position and advance in a progressive environment. In this position you will assist in the creation of various well known newspapers and other related products on our Press. DUTIES & RESPONSIBILITIES Remove product from the end of the printing press or finishing machine. Move skids of product with a hand jack Comply with all quality, safety and work rules and regulations. Work Hours are: 4:30 pm to 1:30am QUALIFICATIONS Effectively communicate with other members of the staff. Assist other crew members with various duties including webbing up of the press and/or special handwork in order to meet customer requests. Follow all clean-up and housekeeping procedures. The ability to take stacks (average 10-30 lbs) using repetitive hand/wrist movement, off of the end of a machine (2-4 feet high) and stack product on skids from floo r level to 5 feet high using repetitive bending and twisting. The ability to remove skids (weighing up to 2400 lbs) by using a pallet jack. The ability to use a computer. At least 18-years of age or older. Ability to work well in a team environment. Ability to follow instructions and work independently. The ability to read and write; possess good verbal and written comprehension. We are a Drug FREE Workpla ce. Pre-employment Drug testing required. Apply to Ken Moring kmoring@suncoastpress.com LOOKING FOR AN ENJOYABLE POSITION WITH FLEXIBLE HOURS THAT FITS YOUR LIFESTYLE? IMMEDIATE OPENINGS for Representatives to Promote the Sun Newspapers at Various Locations Throughout the Local Area. NO EXPERIENCE REQUIRED WE WILL TRAIN! Perfect for Retired/Semi Retired, Outgoing, Dependable Who Can Set Their Own Schedule. Prior Self-Employed or Sales Experience a Plus. Positive Work Environment. Business Casua l Attire. Reliable Transportation and Cell Phone Required. Call Today for Interview 941-268-5731 Lookingfor Adventure? Findit inthe Classifieds 2110 PART TIME/ TEMPORARY "AMBASSADORS" NEEDEDTOSOLICITSUBSCRIPTIONS FORTHEAWARDWINNING LOCALNEWSPAPERS, THESUN, ATSTOREFRONTSINTHEVENICE, NORTHPORTANDENGLEWOODAREAS. CONTACTJIMDEFALLEAT941-786-7676FORMOREINFORMATION. PART TIME OFFICE HELP for Storage Facility in Deep Creek. Send resume to 24751 Sandhill Blvd. P.G. 33983 or Fax resume to 941-623-0132 or call 941-623-0031 between 9am-noon Monday Friday! 3000 NOTICES 3010 ANNOUNCEMENTS FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednes day ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. VETERANS A re Y ou I ntereste d in Joining the American Legion Post #159 1770 E. Venice Ave. V enice. For More Info Call 508245-8856 or 941-485-4748 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 W ELL MANNERED trim & f it, easy to talk with Gentleman. Seeks slender lady for quality live in relationship in my waterfront home in Punta Gorda. FREE. Call George 941-9169106 or Cell 941-875-8000 3065 BIBLE STUDY & CHURCHES 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. CAL VAR Y BIBLE CHURCH 1936 E. Venice Ave. Venice Friday at 9am. Study features video teachings of noted Bible Scholars on various subjects. For more info. Call Rev. Jones at: 941-485-7070 or visit www.CBCVenice.com CERTIFIED CHRISTIAN COUNSELING94 1-876-4416Liberty Community Church North Port Charlotte Charlotte County House of Prayer 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 BUILDER S A Basic Study to Build your Christian Faith. Call Pastor Gumm at Christ the King Lutheran Church for times. 941-766-9357 Port Charlotte GATEWAY WORSHIP PRAYER & HEALING ROOMS If you need healing, we want to pray with you! Our prayer teams are available to minister to you every Thursday 7:30 pm-8:30 pm. For information call 863-832-4418 5377 Dunkin Rd., Punta Gorda 33982 Jesus Still Heals Today! Lut h eran C h urc h o f t h e Cross 2300 Luther Rd., Deep Creek Bible Study Thursdays 10-11:30 and Sundays @ 9 AM Questions and/or Info (941) 627-6060 UNIQUE & INFORMATIVE DVD Every Sunday @ 6pm. Disussion After at El Jobean Baptist 941-769-6291 3065 BIBLE STUDY & CHURCHES 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 3091 ARTS CLASSES Beginning watercolor classes with award winning artist Robert Broyles at North Port Hobby Lobby. Private lessons also avail Call 941-875-8163 3095 EXERCISE CLASSES GULF COAST ACUPUNCTURE 151 Center Rd. Wednesdays 5:30pm Thursdays 9:00 am Saturdays 8:30am YOGA FOR BEGINNERS Proceeds to Venice Wildlife Center Call Rick or Mary 941-488-1769 3096 RELIGION CLASSES BEGIN YOUR DAY IN BIBLE STUDY Christ the King Lutheran Church, 23456 Olean Blvd. Tuesdays 10AM-11AM. For more info 941-766-9357 Port Charlotte F AITH LUTHERAN CHURCH 4005 Palm Drive, Punta GordaVarious Days & Times CONFIRMATION/BIBLE STUDY Adult Infomational Class 941-639-6309 START YOUR DAY RIGHT Bible Study Thursdays 10:00-11:30 LUTHERAN CHURCH OF THE CROSS 2300 Luther Rd., Deep Creek and Sundays at 9:00 a.m. Questions and/or Info (941) 627-6060 3097 OTHER CLASSES KRIYA YOGA MEDITATION with Linda Weser, 4 p.m. every Monday. FREE; Open to the public. 9 41-276-0124 5000 BUSINESS SERVICES AN OCCUPATIONAL LIC may be required by the Cit y and/or County. Please call th e appropriate occupational licensing bureau to verify. 5006 ALUMINUM ALL AMERICAN RENOVATIONS LIC& INSUREDFAMILYOWNED& OPERATEDSPECIALIZINGINRESCREENING,BUILDINGANDREPAIRING. SCREWCHANGEOUTS PRESSUREWASHING& PAINT-INGPOOLCAGES, LANAIS,FRONTENTRYWAYSETC... 941-915-3381 SERVINGSARASOTACOUNTYFREEESTIMATES SURFSIDE HOME IMPROVEMENTSLanais, Bathrooms, Kitchens, Windows, Storm Shutters, Screen Rooms and more! 30 Years Local Family Owned & Operated. 941-766-0331Lic#CBC1261010 5020 APPLIANCE SERVICE/REPAIR GARY DRAKE DRYER VENT CLEANING & INSPECTION. 30 yrs. Exp. (941)-889-7596 THE VENT DOCTOR You Won't Drink Dirty Water, Why Breathe Dirty Air? Schedule Your Air Duct Cleaning Now and SAVE 10% Off with this Ad! We also offer Dryer Vent Cleaning 941-268-9525 Competent, Thorough & Reliable. Lic. Fla. Home Inspector. 5050 ADULT CARE HONEST, CARING PERSONALASSISTANT AVAIL. TOCAREFORYOUR LOVEDONE! I WILLCAREFOR YOURSASI DOMYOWN! DR. APTS, LITECLEANINGAND MEALPREP, ERRANDS& MUCH MORE. (941)-979-2887 5051 CHILD CARE ALL C HILD C ARE FACILITIES MUST INCLUDE, WITH ADVERTISEMENT, STATE OR LOCAL AGENCY LICENSE NUMBER. 5051 CHILD CARE FLORIDA STATE LAW requ i res all child care centers and day care businesses to register with the State of Florida. The Sun Newspapers will not knowingly accept advertising which is in violation of the law 5054 CONTRACTORS BLUE PARROT CONSTRUCTION Custom Homes Commercial & Residential Renovations 941-662-0366 Cell: 941-662-0266BlueParrotConstruction@aol.com www.BlueParrotConstruction.comCBC1258748/Fully Insured EDWARD ROSS CONSTRUCTION Services, Inc. 941-408-8500 pool cages, Scr. lanais, etc... ERYK`S REMODELING INC. Specializing in Home Remodeling & Repairs. 35 Years Experience. Lic# RR282811696/INS. (239)-682-2758 JLS ENTERPRISES INCQuality & Dependability Remodeling Painting Additions Drywall Carpentry Repairs Odd Jobs & more. STATE CERTIFIED LIC #CRC033392941-468-9701 TEDDY`S HANDYMAN & REMODELING, INC. No Job Too Big or Too Small! (941)-629-4966 Lic./Ins. Serving NP, Charlotte & PG CRC 1327653 5057 CONCRETE FLORIDA CONCRETE DRIVEWAYSSIDEWALKSADDITIONSRESIDENTIAL& COMMERICALNEWCONSTRUCTION941-628-5965 INS/LICCG034909 PRO PATH CONCRETE Driveways Patios Sidewalks Pads Free Estimates 941-286-6415 Lic #AAA-11-00081 RICH LANDERS STUCCO, INC. Honest, Reliable work! LIC/INS New Const & Remodels. Rusted bands & wire lathe repair. spraycrete & more (941)-497-4553 POOL DECKS, Driveway Designs Garage Floors Patios and more. QUALITY Lic 941-375-1103 Insu WEST COAST PAVERS and Concrete and BobCat Svcs Driveways, Walkways, Patio & Pool Decks, Pressure Washing and Sealing. (941)-460-1933 Lic. in Charlotte, Sarasota & Lee Counties 5060 CLEANING SERVICES MRS CLEANING UP! 1st Class Cleaning Service! S pecials Now! Now offering Home Watch Services! 941-204-8057 www.mrscleaningup.com Lic & Insured A & R PR O WIND O W CLEANERS In/Out, Tracks & Screens, Mirror Walls, Ceiling Fans, Also Vinyls, Clean & Polish, H/W Team. Lic#25014 & Ins. 941-441-8658 ANNIE`S CLEANING SERVICE Home Office Weekly Bi-Weekly Reliable Service Reasonable Rates 941-391-6850 H.D Housecleaning Service Weekly Bi-Weekly Move ins & Move Outs References/ Lic & Insured 941-769-4455 5065 DRYWALL COMPLETE DRYWALL Hang,Finish, Patchwork, All Textures, Popcorn Removal, and Paint. Matt Potter 941-232-8667Lic.& Ins CRC1328482 DEPENDABLE DRYWALL & REMODELING PATCHREPAIRSNEWHOMES941-639-4440 LIC.#SCC131150207INSUREd 5070 ELECTRICAL DRM ELE C TRI C AL SERVICE, Plug Into Personalized ServiceŽElectrical Maintenance Repairs Troubleshooting 941-480-0761 941-366-3646 LUMINOUS ELECTRIC NO JOB TOO SMALL! LIC# EC13007383941-777-4320

PAGE 19

The Sun /Friday, July 13, 2018 www.yoursun.com E/N/C Page 19 CLASSIFIEDS 7 5083 FLOORING Bill Noland Ceramic Tile, IncRepairs & All Phases of FlooringWe Bring Samples To You! Mobile Showcase Tile, Laminates, Carpet & Baseboards. Porcelain Tile Wood look Planks $1.89/Sqft, Waterproof Vinyl Planks $3.29/Sq Ft941-423-4054 Cell 941-276-0814Licensed & Insured PGI 9906758 North Port 11546 Charlotte AAA007730 5089 HANDYMAN / GENERAL REPAIR A CARPENTER AROUND THE HOUSE for all your car pentry needs! James M. Okell 941-270-1693 DAVID J SHEPARD, JR., OVER20 YEARS INCHARLOTTECOUNTY, PAVERREPAIRS, INSTALLA-TIONS, SEALING& PRESSUREWASHINGHANDYMANSVCS, WOODROT, WINDOWS&DOORS, DRYWALL& STUCCOREPAIR, PAINTING, ETC. 941-627-6954 OR941456-6953 LIC# RR282811062 5090 HEATING & AIR S.O.S. A/C & Heat 941-468-4956AIRCONDITIONINGSYSTEMSCOOLINGMADEAFFORDABLE! INSTALLED10 YRWARRANTY ST. LIC#CAC1816023SOSAIRFL.COM 5100 HOME & COMMERCIAL IMPROVEMENT $75.00 PER PANEL SLIDING GLASS DOOR REPAIRS Wheels Tracks & LocksLicensed & Insured, Free Est. since 1981 Call Bob 941-706-6445 www.SlidingDoorsandmore.com Low overhead = Low prices! A & R Quality Homes Inc.Customer Satisfaction is our goal. Kitchen/bath remodels Pressure cleaning, Interior & exterior painting Concrete/driveways/ walkways/slabs Stucco/repairs/fascia/ soffit Pool deck resurfacing Doors/WindowsFully licensed and insured941-429-1285 941-626-0315 License # CRC1329404 ALUMASERV BEST PRICES IN TOWN GUARANTEED!!Screen Rooms, Carports, Sheds, Entryways, Pan Roofs, Complete Roofs, Vinyl Windows, Storm Panels, Awnings, Rescreens Repair & Service.941-627-9244Visit: alumaserv.net #SC131149736 Clean Your Dryer before it Catches on Fire! Special Rates for multiple clientsAffordable, Lic & Insured. Roger P Frechette Sr. 941-661-2020 FIR S T C H O I C E C ABINET S Custom Cabinets LLC Kitchens, Baths, Custom Cabinets, Countertops, Hardwood, Laminate, Solid Surface. Commercial, Residental. 941-505-5570 5100 HOME & COMMERCIAL IMPROVEMENT DO YOU HAVE LOOSE, HOLLOW OR BUCKLING TILES?Inject-A-Floor-System can help. Grout Cleaning/Staining, Marble Cleaning, Tile Repair. 941-893-8475 GUTTERS 6Ž S eam l ess. Ken Violette, Inc. (941) 240-6699Lic.CGC#060662/Ins. H.D. MAINTENANCE/ HANDYMAN 24 Hr Home Repair Pressure Cleaning, Painting, Light Fixtures, Drywall & Much More! FREE ESTIMATES Ed 941-726-7776 Lic. & Ins. HANDYMANHome repairs. 30+ yrs Exp. Call 941539-1694 J&JHANDYMANPainting, Pressure Washing & Much More!Over 40Years Experience & Satisified Customers Service with YOU in Mind. Reasonable, Reliable & Honest.Serving Englewood, Venice & Sarasota AreasLARGERORSMALLERPROJECTS, COMMERCIAL& RESIDENTIALLICENSED& FULLYINSUREDCALLJOECHIMINIELLO(941) 525-7967 Johns Rescreening & Handyman Service Pressure Washing: Pool Decks, Driveways! No Job To Small, Free EstimatesLic9341./Ins.941-883-1381 MOTTERNIZED LLC Home Services Specialist *All Home Repairs *Custom Built Cabinets, Bookcases & Closet Systems. ALL WORK GUARANTEED Please Call or Text Steve 941-661-8318 FREE Estimates Lic & Ins StormTwisters Hurricane ShuttersShuttersUp.Today Roll Down Shutters Accordian Shutters Clear Hurricane Panels Hurricane Screens Bahama Shutters 941-626-8200 *A DIVISIONOFBAYBRIDGEHOMESLic#CBC1254261 5108 JUNK REMOVAL MOVE IT JUNK REMOVAL Got Junk? We like to Move It, Move It! 941-803-4959 5110 LAWN/GARDEN & TREE AN OCCUPATIONAL LICENSE may be required by the Cit y and/or County. Please call th e appropriate occupational licens ing bureau to verify A JAMISON TREE SERVICE Complete & Professional 15% Sr Discount! FREEEST. LIC. & INSUREDENGL941-475-6611ORN. PORT941-423-0020 SERVINGCHARLOTTEANDSARASOTAFOROVER20 YEARS.JAMISON-TREESERVICEINC.COM A PLUS LAWN CARE LLC Commercial & Residental Landscaping & Maintenance 941-769-7261 Lic & Insured A FF O RDABLE LAWN C ARE Flat Rates from Bradenton to Punta Gorda. FREE Estimates. 941-706-5569 Lic. & Ins. ALTMANTREESERVICE Tree Trimming, Removal, Stump Grinding. Lic & Ins. Call Mike Altman 941-268-7582 AMERICAN IRRIGATIONCall 941-587-2027 FREE ESTIMATES!!! Licensed & Insured Charlotte Co. lic#AAA-1100010. Serving Charlotte and Sarasota Counties Bl ac kf or d s TOTAL LAWN & LANDSCAPING SVCS Mowing, Trim Hedges, Mulching, Etc. Serving Nokomis, Osprey, Laurel, North Port, Venice & Englewood ONLY!! Call Today for a FREE Estimate 941-302-2244 Lic/Ins BOWERSAFFORDABLE MOWING Quality you can TRUST! Serving Rotonda, Placida, Englewood & South Gulf Cove Weekly/Monthly Rates Call for a free estimate Lic/Insured Nicky Bowers 908-246-0267 CHRIS RABYS LANDSCAPE Hedges Trimmed (Up to 8) Small Trees Trimmed & Shaped Shrubs Trimmed Mulch Laid Serving Port Charlotte & North Port 941-623-3601 GENERAL LAWN & Landscape services. (941)-426-7844 Wright & Son Landscaping Inc 5110 LAWN/GARDEN & TREE DAVID J SHEPARD, JR.,PAVERREPAIRS, INSTALLA-TIONS, SEALING& PRESSUREWASHING!941-627-6954 OR941-456-6953 LIC# RR282811062 DP`s ABILITY TREE SERVICE Removals, Stump Grinding, Palm Trimming, Shaping, Oaks Thinned & Raised Up. 19 Yrs. Exp. Free Estimates! 941-889-8147 Lic#00000192 & Insured. FLORIDA TREE INC .Tree Trimming & Removal Stump Grinding Lawn Service Bucket Service 941-613-3613 pcftree.comLic./Ins. J RIZ TREESERVICESComplete Tree & Palm Service. SPECIALIZING IN DANGEROUS TREE REMOVAL.Servicing all Charlotte & Sarasota Counties FREE ESTIMATES 941-306-7532 Lic & Ins MATHEWS TREE SERVICE Specializes in Dangerous Limb & Tree Removals941-303-3252Full Service Tree Care Quality Lawn Care Storm Damage Clean -Up Tree & Limb Removal N O W A C C E P T I N G N E W L A W N A C C O U N T S 9 4 1 4 6 8 4 3 7 2 ISA Certified Arborist John Cannon FL-6444A South Sarasota & Charlotte Co. PEREZ LANDSCAPING DESIGN, INC. & TREE SERVICE Design/ install landscape Clean up existing Landscape Irrigatin Service & Installation Quality, Professional, 20+ yrs Exp. Lic & Insured NOTHINGBUTSATISIFIEDCUSTOMERS! Thank you for calling 239-340-0887 RAINSCAPE INC,Irrigation, Maintenance, Repair, Installation. Monthly Maintenance starts at $40. FREE ESTIMATES 941-888-2988 SANDEFURS HOME &TREE Maintenance Tree trimming, removal. We do it all!License/Insured941-484-6042 TERRY SOWERS WINDOW CLEANING Lawn Mowing, Trimming, Landscaping. Servicing All Areas. Per Cut or Contract. Call (941)-628-0751 Treemendous Tree, Inc. Certified Arborist Tree Removal Stump Grinding Lic./Insured Shrub & Tree Nursey CALL TODAY! 941-426-8983 www.northporttree.com FL-6444 A Treemendous Tree, Inc. NURSERY PINEAPPLE PLANTS fruiting $30/ea SNOW QUEEN HIBISCUS 7 gal $20.00 NICE MANY OTHER SHRUBS AVAILABLESTOP IN TO SEE US MONDAY SATURDAY 9AM-3PM 6068 RUFF ST. NORTH PORT OR CALL 941-426-8983 FL-6444 A WENDELL ALBRITTON TREE SERVICE VERY AFFORDABLE Will Work with you!! 941-763-5042 Lic & Insured! 5121 MARINE REPAIR C APTAIN R O N S MARINE CONSTRUCTION Seawalls, Docks, Pilings, Boat Lifts. 941-637-1128 Lic# CRC1328423 & Insured. 5130 MOVING/HAULING ALL TYPE S O F C LEAN-UP S Same Day Service! 24 Hrs. a Day! 941-764-0982 or 941-883-1231 ODYSSEY MOVERS Your Journey Begins With Us! Licensed & Insured.941-803-4959Lic. # 2539 R O B S O N THEM O VE, inc. Moving and Delivery Honest, Reliable, Courteous! Great Rates! 941-237-1823 5140 PAINTING/ WALLPAPERING LARRY ESPOSITO PAINTING INC Its Not What We Do, Its How We Do It!ŽFree Estimates, 941-764-1171 Lic & Insured AAA007825 5140 PAINTING/ WALLPAPERING Best Prices -Quality Job Best Coast Painting and Pressure Washing Residential/Commercial 10% Off With Ad! 941-815-8184 AAA00101254 STEVENS CUSTOM PAINTINGRes/Comm. Int/Ext FREE EST. Lic. & Ins. 941-255-3834 BEST PRICINGCALLNOWTOLOCKINANAMAZINGBANGFORYOURBUCKFROMASEASONEDPAINTER941-468-2660AAA0010126630 YEARSEXP. LIC/INSURED FORMERFIREFIGHTER Nathan Dewey Painting CoCommercial & Residental Interior & Exterior Pressure washing Handyman Services Free Estimates ~ Prompt Service941-484-4576 nathandeweypainting.com SUPERIOR PAINTING, INC. Full Spray Shop 941-474-9091Lic # AAA009837 SWEENEY`S PAINTING INC.Pressure Cleaning MildewTreatment Painting Interior & Exterior Free Estimates Sr. Discounts 941-916-1024 Lic# AAA0010702 We Do It A Shade Better! LARRY BATES PAINTING Free Estimates Locally Owned & Operated Nominated Best Painter Of The Year in 2016! 941-625-1226Lic/Ins #RRR0002261 ADVERTISE In TheClassifieds! 5160 PLUMBING LARRY`S PLUMBING R e Pipes (Most in 1 Day) Beat An y Estimate Complete Servic e 941-484-5796 Lic.#CFC1425943 MASTER PLUMBER SEMI-RETIRED, REASONABLERATES. LICENSEDANDINSURED. 904-735-5097 CFC1429017 5180 PRESSURE CLEANING BAILEY S PRE SS URE CLEANING Complete Exterior House Painting! Call 941-497-1736 FULL HOUSE PRESSURE WASHINGRates Starting At: Tile Roofs $150 Houses $65 Pool Cage/Decks $65 Driveways Exterior Painting, Pool Deck Coatings AND MORE!! 941-451-7550 Lic./Ins MR. PRESSURE CLEANINGSAFE, NO PRESSUREROOF CLEANING941-257-8624Mr.Pressurecleaning.com Fully Lic & Insured 5184 SCREENING ALL ABOUT ALUMINUM & SCREEN: Rescreen & new. 941-876-4779 wescreenflorida.comLic# SA37, AL0511993X BREEZE THRU RESCREEN LLC Mosquitos congering near you? We have you covered! Call Today for your FREE Estimate. 941-661-7897 Lic./Ins. RESCREENING by NORTHSTAR Free Estimates. 941-725-7599 Lic# CC20597 & Insured Southwest RescreenComplete Rescreening: $1,395. (up to 1,500 SF)941-465-2318Free Estimates! We Accept All Major Credit CardsLic./Ins. 5185 ROOFING COMPLETE ROOFING SOLUTIONS OF FLORIDA Reroofing and Repairs Free Estimates All Work Guaranteed George M. Schwartz Jr. Owner 941-961-8263 Lic # CCC1325750 EXPERT ROOF REPAIRS at Prices you can AFFORD!! 2 YEARS UNLIMITED Guarantee on leaks. Call Roger 941-661-2020 Licensed and Insured PAUL DEAO ROOFING PROTECTINGYOURBIGGESTINVESTMENT. 22 YRSEXP. 941-441-8943 LIC#1329187 5185 ROOFING LEONARDSROOFING&INSULATIONINC.FAMILYOWNED&OPERATED SINCE1969Shingle, Tile, Built-Up, SinglePly, Metal, Full Carpentry, Service AvailableSARASOTA COUNTY ONLY!Reagan Leonard 941-488-7478LIC# RC0066574 T urnyou r trashinto cash! Advertise youryard sa l e! ROOF LEAK PATROL, INC. RESIDENTIAL/COMMERCIAL Repairs, Reroof, Carpentry, etc... 35 yrs exp. Lic/insured#RCA065387941-474-ROOF (7663) www.RoofLeakPatrol.com T O M J O Y C E R O O F I N G H U G E * S P E C I A L S * 4 5 Y e a r s o f Q u a l i t y W o r k a n d E x p e r i e n c e 9 4 1 4 8 4 9 8 0 4 9 4 1 4 2 9 1 8 0 0 lic#1325725 941-483-4630ShinglesSlats MetalTileRepairs Old Roof Removal OurSpecialty Full CarpentryFree EstimatesLic.# CCC068184 Fully Insured 5195 TILE/GROUT TILES BY FRANK, INC Backsplashes, Tub & Shower walls, shower floors, Floors & Repairs. "IT'S NOT A JOB WHEN YOU DO SOMETHING YOU LOVE". (941)-307-9507 5225 WINDOW CLEANING Window Cleaning,RESIDENTIAL& COMMERCIAL WINDOWCLEANINGPRESSUREWASHING1 0 % O F F P : 9 4 1 9 7 9 1 6 5 4 LIC/INSURED 5230 MISCELLANEOUS Clean Your Dryer before it Catches on Fire! Special Rates for Multiple ClientsAffordable, Lic & Insured. Roger P Frechette Sr. 941-661-2020 GreatDealsin theClassifieds! 6000 MERCHANDISE GARAGE SALES 6001Arcadia 6002Lake Suzy 6003Deep Creek 6004Port Charlotte 6005Punta Gorda 6006North Port 6007Englewood 6008Rotonda 6009Gulf Cove 6010S. Gulf Cove 6011S. Venice 6012 Venice 6013 Nokomis/Osprey 6014 Garage Sales 6015Flea Market 6020Auctions MERCHANDISE 6013 Moving Sales 6025Arts & Crafts 6027Dolls 6030Household Goods6035 Furniture 6038 Electronics 6040TV/Stereo/Radio6060Computer Equip6065Clothing/Jewelry/ Accessories6070Antiques & Collectibles 6075Fruits/Veges 6090Musical 6095Medical 6100Health/Beauty 6110 Trees & Plants 6120Baby Items6125Golf Accessories6128Exercise/Fitness6130Sporting Goods 6131 Firearms6132 Firearm Access. 613 5Bikes/Trikes 6138Toys 6140Photography/Video 6145Pool/ Spa & Supplies6160Lawn & Garden6161 Outdoor Living 6165Storage Sheds/ Buildings6170Building Supplies6180Heavy Constr. Equipment 6190Tools/Machinery6220Office/Business Equip & Supplies6225Restaurant Supplies 6250Appliances 6260Misc. Merchandise 6270Wanted to Buy/T rade 6025 ARTS AND CRAFTS A NNA G RIFFIN C uttlebug G old & White + accessories $90, OBO 941-423-4387 O IL PAINTIN G Beauti f ull y framed. Great for any home; bargain!! $165 941-639-1517 6027 DOLLS 1 8 D O LL VALUE S & BLUE books vintage Pat Smith and Jan Foulke $30 941-828-1411 1 8 Ž SC ARLETT Franklin Min t porcelain doll, original mint con dition $90, OBO 941-828-1411 2 BARBIE S BL OO MIN G DALE S HALLMARK YULETIDE 1996 w/boxes $35 941-828-1411 COC A CO LA 1 99 7 BARBIE F ashion Classic MIB $55, OBO 941-828-1411 D O LL FRK MINT lim ed danny / scootor $45, OBO 941-426-4151 JEWEL PRIN C E SS 1 996 & 2 OLYMPIC BARBIES 2000 $55 941-828-1411 6030 HOUSEHOLD GOODS AREA RU G 8 x1 0 ivory with beige swirls $25, OBO 941-429-1573 BREADMAKER, Automatic CUISINART, 2Lb. Capa Stainless steel, GC $25 941-697-0794 C EILIN G FAN Hampton 5 2 Ž 5 Blade 4 Lights Like New $45 941-697-0673 CO FFEE TABLE wood & glass brown like new also have end ta bles $10 941-445-5619 CO MF O RTER, For dorm room, clean. $15 412-418-5784 COO LER S ET: Lg, S m,Bever age,2 mugs Rubbermaid NE W 5pc/ $25 941-787-0328 DRUM FOR RAIN BARREL Fiberglass(?). Just add a Fauce t $26, OBO 941-697-0794 FIREPLACE TOOLS 6 pc se t w/ SCREEN, black wrought iron, A+, $125 941-743-2656 FLOOR FAN WIND MACHINE 26Ž Powerful Like New $35 941-697-0673 FOLDING FABRIC cutt i ng ta bl e o n 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 MR COFFEE 12 cup program mable black & stainless exc cond $20 941-787-0328 ORIENTAL RUGS 2 p i n k/b e i ge plush: 56Žx38Ž oval & 42Ž rnd ea $50, OBO 941-743-2656 PULLING CART W oo d & S tee l Play cart on 4 wheels pulling handle $28 941-697-0794 THR O W PILL O W S country prin t w/solid reverse lace trim NE W pr/ $10 941-787-0328

PAGE 20

Page 20 E/N/C www.yoursun.com The Sun / Friday, July 13, 2018 CLASSIFIEDS 8 6030 HOUSEHOLD GOODS 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. T O A S TER O VEN sunbeam. new w/book. great for rv, etc. $15 941-235-2203 W A S HER & DRYER 6mon old Each Whirlpool $350 941-639-3670 6035 FURNITURE A IR MATTRE SS / Air com f ortFoundation King Looks like new. $200, OBO 941-485-0681 A RM C HAIR solid cherry arms & legs, comfy coral cushions, A+ $90, OBO 941-743-2656 A RM C HAIR S wivel Rocker, A+, full uphol, mauve pink, 2 avail, ea $100, OBO 941-743-2656 BA SS ET SO FA modern f loral beige/green/mauve, full uphol, 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 BEDR OO M S ET Twin beds complete, dresser, mirror, night stand. Pale green and bamboo. Exc. cond. $410, OBO 941-486-1146 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 BOOKCASES (2) O r i enta l $200 941-575-7244 C HAIR Leather, wing back Navy blue, exc, cond. $200 941-575-7244 C HINA C ABINET all natural wood/glass 54X17X8 delivery a vailable $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) various sizes and shapes starting at $10, OBO 941-307-9211 CO U C HE S 3 RE G ULAR & one sleeper delivery available starting at $100 941-307-9211 DINETTE SET h an d -pa i nte d a ll 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 DINING SET 54Ž g l ass 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 WHITE 7 drawers 72 wideX18 deepX30 tall $100 941-275-5837 ENTERTAINMENT C ENTER Blonde Rattan GREAT shape $225, OBO 941-321-9686 G RANDFATHER C L OC K Small. Excellent condition $75 941-467-8723 HENRY LINK pat i o set H enry link wickerpatio set 42Žthick glass $225 941-473-0035 I BUY FURNITURE Or anything of value! 941-485-4964 L.R. C HAIR S 2 Aqua f lower print $200 941-575-7244 LAZYBOY WALLHUGGER great condition $225 941-580-4460 LIVIN G R OO M set Loveseat & matching hid-a-bed sofa good shape, clean, bed never slept on $300 941-475-0228 LIVIN G R OO M S ET S o f a Love Seat Chair Hassock Beige Good Condition $500 941-621-4721 6035 FURNITURE MATTRESS QUEEN b ox-spr i ng steel frame headboard delivery available $100 941-307-9211 MATTRE SS Q UEEN S erta Ultra Luxury Firm, clean cond. $30, OBO 954-642-6599 MATTRE SS Twin. good condition$50 941-257-5500 BED MATTRESS & BOX $100 941-629-5550 MATTRESSES ( two tw i n ) & daybed. Mattresses hardly used $100 941-276-3260 MATTRE SS E S TWIN S IZE boxspring+frame+headboard+n ightstand $75 941-275-5837 PATI O S ET C ast Alum. table & 4 chairs $45 941-764-8435 PATI O S ET with table 4 chairs ornate chairs cushions. Exc. Cond. asking $90/obo 941 380-7224 Q UEEN SO FA recliners O rig 1200.vibration more $395 941-580-4460 RATTAN CO FFEETABLE Blonde glass top GREAT condition $60, OBO 941-321-9686 RE C LINER Black leather good condition $50 941-697-4251 R OC KER RE C LINER king size Nice cond. $300/obo 941-5394178 SIDE + PLANT TABLES wroug h t iron & wood, 9 various styles from $15 941-743-2656 SLEEP SOFA Mi cro fib er, exc. cond $300 941-575-7244 SOFA 3 cus hi on B e i ge exc. cond $200 941-575-7244 SO FA with 2 matching chairs. Sand color, Perfect cond. $450 815-979-0557 S WIVEL R OC KER w/ f ootstool, pink upholstery, A+, 2 avail, ea $150, OBO 941-740-0357 TABLE 30 ŽX 3 1Ž (f olds ) 4 colorful songbirds decorate top $65, OBO 941-624-0364 TABLES TEEL/ 30 Ž X 7 0 Ž Putty. Folds/Excellent condition $35, OBO 946-624-0364 W IND SO R R OC KER nichols & stone mfg. solid maple. $75 941-235-2203 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 DE S K C LIPO N LI G HT, Black, for college dorm. $8 412-418-5784 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 PLAY S TATI O N 2 2 controllers, memory card, games $75, OBO 941-661-7158 V E C T O R INVERTER Barely used,700/1400 watt peak,1 owner $40 941-445-9069 6040 TV/STEREO/RADIO BOOM BOX Panasonic RX-CW26 $50 941-258-4771 P O RTABLE TAPE DE C K G E looks and works excellent-acc. incl. $20 941-445-9069 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 TV CONSOLE d ar k woo d Glass doors.for 48Žtv. New $85 941-235-2203 6060 COMPUTER EQUIPMENT CO MPUTER C HAIR Low back armless drafting chair with 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 6065 CLOTHING/JEWELRY ACCESSORIES MAJ O R LEA G UE JA C KET New York Mets, (NEW) $35 863-494-5918 MINK STOLE O vers i ze d bl on d e $175, OBO 941-429-1573 RIN G S M O KEY Q UARTZ and white topaz mens tcw 7.4 cts size 9 $60 941-554-2140 RIN G PERID O T HEART NEW SIZE6 PLAT.OVR.925 SILVER TCW 2CTS $55 941-554-2140 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 S H O E S W O MEN S S P O RT NEW in box, RYKA SZ 7.5M $25 941-554-2140 6070 ANTIQUES COLLECTIBLES ALWAY S BUYIN G ANTIQUES, ART, SILVER NEW ENGLAND ANTIQUES (941) 639-9338 A NTI Q UE DI S HE S Dogwood Pattern, 39 Pieces $275, OBO 941-456-7211 CRYSTAL CAR 1957 Ch evy $50, OBO 941-661-7158 6070 ANTIQUES COLLECTIBLES BUYING OLD MONEY SILVERCOINS & PAPER MONEY. 941-626-7785 CHAIR E ast L a k e new upholstery. Beautiful. $65 941-624-0364 COC A CO LA D O RM FRID G E AS IS. GREAT PRICE! $30 941-391-6090 COLLECTORS PLATES (8) mint bargain; orig boxes and certificates $25 941-639-1517 CRYSTAL CAR 957 Ch evy $50, OBO 941-661-7158 ITALIAN VALET S uit Rack Mahogany wood, vintage shoehorn incl. $200, OBO 941-276-0116 JUI C ER MANUAL circa 1940 rival mfg $40, OBO 941-426-4151 PINK DEPRESSION GLASS LARGE COLLECTION. GREAT PRICE! $200 941-391-6090 R O NALD M C D O NALD S vintage 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 R O YAL D O ULT O N FIR G URINE S mint retired bargains EA. $120 941-639-1517 TINY R O LLT O PDE S K chalk paint, purple, gold $50 941-258-4771 TRAN S I S T O R RADI OS 40 YEAR LARGE COLLECTION $200 941-391-6090 V INTA G E S TET SO N Tan. Size 6 7/8. Made by American Hat Co. $25 941-456-7211 WW2 REMEMBEREDŽ new books & uncancelled stamps 2/35 or ea $20 941-639-1517 6090 MUSICAL G UITAR, Wash burn acc.and elect. $350 786-306-6335 6095 MEDICAL 4 WHEEL WALKER w/Basket Brakes and Seat, NICE $70 941-268-8951 BED S IDE P O TTY Like newvery solid-2 to choose from $10 941-445-5619 CAR LIFT f or scooter. El ectr i c. $400 941-249-9354 DELUXE S EATED WALKER NEW. HAND BRAKES $80 941-473-4168 DELUXE S EATED WALKER NEW. HAND BRAKES $80 941-473-4168 DELUXE WALKER S EAT storage breaks more orig 249 new $85 941-580-4460 GO GO P O WER C HAIR/NEW BATTERIES LIKE NEW, CAN DELIVER $450 941-473-4168 INVERSION TABLE T eeter Hang ups … Never used $200 OBO 941-979-8052 JAZZY JET 3 ULTRA/NEW BAT TERIES X COND. CAN DELIVER $475 941-473-4168 KNEE SCOO TER 4 wheel with break, stable $200/obo 941875-5752 P O WER C HAIR ZIPR 4Ž NEW BATTERIES, EXCELLENT COND $450 941-473-4168 RE C LINER Electric li f t chair up/down sleep orig 1100 $349, OBO 941-580-4460 SCOOTER GO GO ELITE 2 years old $500 941-249-9354 WALKER DRIVE 4 w h ee l w / seat brakes $50 941-2499354 W HEEL C HAIR S TANDARD SIZE NICE $75 941-268-8951 6100 HEALTH/BEAUTY BATHR OO M SC ALE taylor mfg. nice size. like new cond. $25 941-235-2203 6110 TREES & PLANTS A L O E A G AVE begonia f ern devils backbone purple queen staghorn $5 941-202-3696 AVOCADO(FL&HASS) CITRUS Royal Poinciana (2-3) Bromeliads $10 941-202-3696 BEAUTY BERRY, S now, Tamarind, Banana, Orchid tree 3 gal pot $8 941-258-2016 BI S MARK TREE S 2 3f t bismark trees. started from seed. $50 941-697-9857 BROMELIADS VARIOUS ki n d s shapes colors and sizes in pots starting at $5 941-202-3696 BUTTERFLY NE C TAR TREAT S CHAYA, PAGODA, CASSIA, CORAL $8 941-258-2016 C RAPE MYRTLE pink or purple in 3 gal pot $8 941-258-2016 FRAN G IPANI JATR O PHA oyster pineapple pothos snake spider lily $5 941-202-3696 6110 TREES & PLANTS P O NYTAIL PALM PAIR ( 5 tall ) and a Madjool Palm Pair others f or less $100 941-202-3696 PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! R O YAL P O IN C IANA or DWF POINCIANA red or yel 3 gal pot $8 941-258-2016 S TAR JA S MINE evergreen bush fragrant flowers in 3 gal pot $8 941-258-2016 Treemendous Tree, Inc. NURSERYHUGE PINEAPPLE PLANTSw/ lots of fruit 2 for $50/ea MANY OTHERS AVAILABLE!STOP IN TO SEE US MONDAY SATURDAY 9AM-3PM 6068 RUFF ST. NORTH PORT OR CALL 941-426-8983 FL-6444 A 6125 GOLF ACCESSORIES GOLF BAG B ran d N ew, N ap l es Bay, tan/navy, lots of storage & pockets $150 941-740-0357 GO LF C LUB S Assorted l/h clubs $5 941-473-0035 GO LF C LUB S C obra driverl/h $30 941-473-0035 GOLF CLUBS Pi ng z i ng l/h 2 sw $95 941-473-0035 GO LF C LUB S ,PUTTER S R AND L CLUBS $75 786-306 6335 GO LF C LUB S /BA GS Irons, Drivers, wedge, putter $3 863-494-5918 GO LF S ET S PR O .putters, quality $75 786-306-6335 YELLOW JACKET 4G BATTERY CABLES Corrosion Resistant Best Golf Cart Cables $129.95/SET. VISIT DarsGolfCarts.com 941-769-1431 NO TEXT PLEASE 6126 GOLF CARTS 2015 Club Car Precedent $3995 BOB-CAT Green BRAND NEW BATTERIES Yellow Jacket Cables Monsoon Roof Matching Club Cover 48 volt ERIC Charger Factory Upholstery Folding Windshield Factory spoke Hubcaps Cooler, Sandbucket Excellent DOT Tires Wide Angle Mirror STK# 1824 941-769-1431 Visit DarsGolfCarts.com WE DELIVER FREE (25 MI.) Club Car DS 4 PASS $2850 Reconditioned 4 PASSENGERŽ Brand New Batteries NEW Flip Down rear seat NEW $Yellow Jacket Cables$ NEW Head & Taillights NEW Flip Down Windshield Aluminum Frame Chrome SS wheel caps Great Tires, Brakes, Mirror 36 Volt Charger Runs as it should! STK#D974 $2850 941-769-1431 Free Delivery (25 miles) Visit … Darsgolfcarts.com NO TEXT PLEASE CLUB CAR PRECEDENT $2995 RECONDITIONED 4 PASSENGER GOLF CART White w/Tan Top Flip Down Rear Seat CROWN BATTERIES $New Yellow Jacket Cables$ Battery Meter Factory Upholstery Head & Taillights Flip Down Windshield Chrome SS wheel caps All New Bushings Fresh Tires, Brakes, Mirror 48 Volt Charger, STK#R7 CALL: 941-769-1431 Free Delivery (25 miles) Visit … Darsgolfcarts.com NO TEXT PLEASE 6126 GOLF CARTS Club Car Precedent $3595 RECONDITIONED 4 Passenger Golf Cart Tan w/Tan Top Flip Down Rear Seat BRAND NEW BATTERIES $New Yellow Jacket Cables$ Battery Meter Factory Upholstery Head & Taillights Flip Down Windshield Chrome SS wheel caps All New Bushings Fresh Tires, Brakes, Mirror 48 Volt Charger, STK#R8 Call: 941-769-1431 Free Delivery (25 miles) Visit … Darsgolfcarts.com NO TEXT PLEASE PASSION PINK Custom Build 2014 Club Car Precedent BRAND NEW BATTERIES Custom Pearl Pink Paint Tuck & Roll Upholstery NEW Yellow Jacket Cables NEW New Bushings NEW Folding Windshield NEW Head and Taillights NEW SS Wheel Covers New Rear Seat AVAIL. New Tires, Mirror Top and Charger STK#1823 $4995 941-769-1431 Delivery Inc. 25 MI. Visit DarsGolfCarts.com NO TEXT PLEASE 6128 EXERCISE / FITNESS EXER C I S E BIKE RE C UMBENT w/Electronics NICE $65 941-268-8951 6130 SPORTING GOODS 2 GUYS GUN SHOWS JULY 28TH & 29TH Charlotte County Fairgrounds 2333 El Jobean Rd (776) Port Charlotte, FL Buy-Sell-Trade New-Used FREEParking CWP Classes Avail. Sat 9-5 and Sun 9-4 727-776-3442 www.nextgunshow.com A LUMINUM BEA C H/FI S HIN G Cart large, holds 8 rods, large tires $175 863-494-5918 BATTIN G HELMET S O riole & KC size adjustable w tee shirts (L). $5 941-445-5619 BL O W G UN AZ O NI new 4 2 Ž $20, OBO 941-426-4151 B O AT C HAIR BRAND NEW. GREAT PRICE! $60 941-391-6090 C AT C HER S MITT/ RAWLIN GS 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 WO MAN GO LF clubs and bag $90 941-400-7657 6131FIREARMS NOTICE : S e ll er A c k now l e d ges Compliance With All Exisiting Federal, State and Local Firearms Regulations and Laws in Regards to Sale and Transfer of Advertised Firearms. 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 A DULT TRI C Y C LE 3 wheel bike, brand new, still in box! $275 941-524-1025 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 C ANN O NDALE MEN S Ultegra. 54 cm, red, ex, cond $450 941-235-2203 RE C UMBANT BIKE ReBike very comfortable w/great back support $190 954-642-6599 6140 PHOTOGRAPHY/ VIDEO C AN O N T 3 camera kit Like new. 18-55mm and 75-300mm lenses. $300 941-286-5978 6145 POOL/SPA/ & SUPPLIES P OO L 15X 3  Pool pump ladder skimmer vacuum chemicals $175 941-626-3265 6145 POOL/SPA/ & SUPPLIES **SPAS & MORE** Family owned and operated for 20 years! www.spasandmoreflorida.com Over 40 Spas to choose from. We take trades! We Move Spas & We Buy Used! 941-625-6600 6160 LAWN & GARDEN C RAFT S MAN 22ŽPUSH MOWER 4.5hp $65, OBO 941-485-0681 C RAFT S MAN G RA SS TRIM MER W/EDGER ATTACHMENT GD CD $60 941-202-9172 C RAFT S MAN TRA C T O R 4 2 Ž CUT JUST TUNED UP GD CD $275 941-202-9172 C uddle up by the fire! Firewood Split, Bundled and ready for the firepit! Pine, Oak, or Citrus, 941-468-4372 EDGER ELECT an d 18i n e l ec t trimmer. no gas hassle each $25 941-224-5464 FI S H P O ND Plastic 5x5x1 8 Ž w/waterfall 2 pumps&filters 2 Koi $100 941-204-6895 HI G H WHEEL PU S H 22 Ž Husk 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 VA C UUM shredder chip 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 CUTNEWBATTER Y $425 (941)763-4818 P O LY T O W Lawn Roller Agri Fab 18 by 48-Inch $125, OBO 941-698-5748 P O WER WA S HER G enerac 3100psi 2.8gpm good condi tion $200 941-875-8150 PRE SS URE WA S HER Excell Honda 2700 psi $220, OBO 941-485-0681 PU S H M O WER 20 14 low hours starts 1st pull 21Ž cut -Engle wood $65 352-628-0288 RIDIN G LAWN M O WER Lawn Chief 12.5hp 38Ž deck $225, OBO 941-485-0681 RIDIN G LAWN M O WER Mur ray, 12 hp 38Ž deck new bades, etc. $450 941-467-8723 RIDIN G M O WER S (2) Murray. 17.5 hp 42Ž deck $450 941-467-8723 W ATER P O ND S good shape, & plant containers $20 941-624-0928 6161OUTDOOR LIVING PATI O L O VE S EAT Iron Taupe Decorative $110 941-624-0364 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 S P O RT S C HAIR Blue with car rying 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 HURRICANE PANELS meta l for 3 bdrm. home. & mount hd w $350 941-625-8827 SINK TAN & FAUCET w / porcelain handles shot/cold $35 941-235-1054 S LIDIN G G LA SS door tinted,(8) 80ŽHigh x 96 inches wide, $150 941-685-4559 TILE P O R C ELAIN enough 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 fur niture $60 941-474-1776 BENCH GRINDER 6Ž 1/4 HP GD COND $35 941-202-9172 BENCH GRINDER 6Ž HP GD COND $35 941-202-9172 CIRCULARSAW El ectr i c Bl ac k and Decker $5 941-429-1573

PAGE 21

The Sun /Friday, July 13, 2018 www.yoursun.com E/N/C Page 21 CLASSIFIEDS 9 6190 TOOLS/ MACHINERY 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 CRAFTSMAN SABRE SAW GD COND $35 941-202-9172 PORTER CABLE Pro plunge router used like new $225, OBO 941-426-4151 RADIAL ARM SAW 10ŽC ra f ts man, 8 blades, DADO, Chuck & accs. $50 941-637-3950 RAM S ET C EILIN G master model L1600 w/case & acc $30, OBO 941-426-4151 WALLPAPER TABLE 6L x 2W WITH WALLPAPER TOOLS GD COND $50 941-202-9172 6220 OFFICE/BUSINESS EQUIP./SUPPLIES H O RIZ O NTAL O AK f ile cabinet Two drawers, 32Wx20Dx30ŽH $150, OBO 941-276-0116 O AK CO MPUTER desk 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 parasites. FREE 3 Kitties, Females, 10 weeks old (941) 629-6624 RESCUE CATS SEEK NEW ADDRESS! Cats include Eye CandyŽ Siamese, Beauty Pageant perfect Calico. Easy on the Eyes Tiger Manx, Must have baby Calico kitten, Phone lne open call now! Cat Peddler 941-270-2430. 6233 DOGS NOTICE : S tatute 585 195 states that all dogs and cats sold in Florida must be at least eight weeks old, have an official health certificate and proper shots, and be free of intestinal and external parasites. GERMAN SHEPARD PUPPIES (ONLY 2left) Parents AKC Reg. A vailable 7/18. Shots & Health Cert. Call or Text, No Voicemail. $750. ea. (941)-268-1581 YO RKIE PUPPIE S Male, Reg istered, 4 months old, very small. 941-405-9301 6236 PET SUPPLIES & SERVICES NUBZ DOG CHEWS made in USA, real chicken $8 941-624-0928 6250 APPLIANCES AC WIND O W UNIT INCLUDES HEAT$125. (941)763-4818 A PPL S ET Elec.Range/Dishwasher/Micro Wave White G.E $100 941-255-9894 CARPET CLEANER R oya l never used w/manual. Orig. $279 $40 941-697-0983 CO FFEE MAKER Keurig Deluxe orig 359. latte cappicino expresso $85 941-580-4460 DRYER MAYTAG C entenn i a l dryer 2015 model. White. Runs well. $100 941-204-3531 EDGESTAR COUNTERTOP DISHWASHER $150 OBO. Great for small apartment or limited space issues. In very good condition. Call 941-380-0107 FREEZER Ni ce, Whi te, $100 (941)763-4818 delivery avail. HOTPOINT STOVES 3 c l ean & works & digital /each $100, OBO 941-249-0928 ORECK STEAM Cl eaner. H ar d 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 REFRIDGERATOR GE w hi te, Top Freezer $250 (941)7634818 REFRIG WHIRLPOOL side by side 1yr old $499 941-639-3670 STOVE DISHWASHER & MICROWAVE all in Exc. cond. W hite $345 941-200-5488 WASHER & DRYER Ni ce, White, $325. (941)763-4818 deliver y avail. W ASHER & DRYER, Whirlpool each 6 mo.old large capacity $350 941-639-3670 WINDOW AC 18 000 BTU LG with remote New still in box $500 $100 below cost(941)-637-7498 6260 MISCELLANEOUS FOR SALE 100S OF C ar db oar d a ll $20 00 for crafts or ? $20 941-496 9252 5 LASER Di scs $15 00 eac h $15 941-496-9252 BAMB OO MAT f or desk chair to roll on. $ 8 941-496-9252 6260 MISCELLANEOUS FOR SALE $75.00 per panel SLIDING GLASS DOOR REPAIRS Wheels Tracks & LocksLicensed & Insured, Free Est. since 1981 visit us at www. SlidingDoorsandmore.com Call Bob 941-706-6445 Owned and operated by Local Fire fighter. L o w o v e r h e a d = L o w p r i c e s A UT O TIRE S Firestone tires (2) size 265/75R/16 call Joe $175 941-698-1492 CO FFEE MAKER Keurig, slightly used $50, OBO 941-627-0516 CO FFEE 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 HURRICANE PANELS meta l fi t 3 bdrm home, & mount hdw. $350 941-625-8827 KITCHEN FAUCET + SPRAY MOEN. 8Ž CENTER $25, OBO 941-627-6780 LAUNDRY BA G Black, f or college dorm. $5 412-418-5784 MINI BLINDS Whi te 1 52W x 49 1-34Wx41 $30 941-235-8976 MINI BLIND S White. 2-18Wx49,2-25Wx61,1 52Wx37 $60 941-235-8976 PATI O UMBRELLA 1 0  WITH STAND OPENS WITH CRANK EX CD $75 941-202-9172 PORTABLE SAT A ntenna Wi negard for Direct,Dish or Bell Sys. $225 941-429-0681 RECORD COLLECTION includes album covers 5 0 cents each. Entire collection. 941-496-9252 STEP LADDER 6 f t use d fiberglass nice cond $25 941-426-4151 STEP STOOL COSCO 17Ž 2 STEPS, FLOWING $10, OBO 941-627-6780 STEP STOOL COSCO 17Ž 2 STEPS, FOLDING $10, OBO 941-627-6780 TSQ UARE & Metal Ruler, Ruler is 24Ž, for school or college. $10 412-418-5784 TABLES (2) f o ldi ng 5 roun d li te $75 Ea 941-496-9252 Y AMAHA SCOO TER 5 0 cc Exc. condition. $500 941-815-3951 6265 FREE MERCHANDISE COUCH & LOVESEAT FREE Super Clean Set, light pastel print. Just move 941-661-2814 6270 WANTED TO BUY/TRADE BUYING SILVER COINS DIMES Thru SILVER DOLLARS. 941-626-7785 7000TRANSPORTATION 7020 BUICK 2014 BUICK LACROSSE $15,900 26,000 MIL 844-467-9795 DLR 7020 BUICK 2008 BUICK ENCLAVE $6500 Excellent condition Senior owned, 941-624-4622 2016 BUICK CASCADA $27,990. SILVER, CONV., 4,987 MI. 855-280-4707 DLR 7030 CADILLAC 1987 CADILLAC FLEETWOOD BROUGHAM $2,500 OBO, 70K actual miles. 317-512-2152 2003 CADILLAC CTS $8 990 4DR Sedan, Silver 125,191 M 844-468-0509 DLR 2008 C ADILLA C E SC ALADE $12,9894x2 BLK 165,603 Mi 844-468-0509 DLR 20 14 BUI C K LA C R OSS E $18,990 4Dr fwd white 26,682Mi, 844-468-0509 DLR 20 1 6 C ADILLA C E SC ALADE $48,9894x2 prem 103,416 Mi 844-468-0509 DLR 2018 CADILLAC ESCALADE $68,9894x2 Luxury 11,657 Mi 844-468-0509 DLR 2005 CADILLAC DEVILLE 81K MI. EXTRA CLEAN! MATTAS MOTORS 941-916-9222 DLR 7040 CHEVROLET 2008 CHEVY UPLANDER $3,900 131K MI 844-467-9795 DLR 2012 CHEVY EQUINOX $10,877 SILVER ICE, LS, 92K MI 855-481-2060 DLR 20 1 2 C HEVY 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 20 14 C HEVY V O LT LT, $12,747. 4Dr SUV Blue, 49,281 mi 844-467-9558 DLR 2009 C HEVY S ILVERAD O $13,900 SINGLE CAB 69K MI 844-467-9795 DLR 20 1 6 C HEVY E Q UIN O X $16,900, 28K MI 844-467-9795 DLR 2014 CHEVY CAMARO LTRS$18,900 LOADED 76K MI 844-467-9795 DLR 20 15 C HEVY IMPALA $18,990, 4Dr Sedan Ls 30,089 m 844-468-0509 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 14 C HEVY S ILVERAD O $23,900 DOUBLE CAB 68K MI 844-467-9795 DLR 20 11 C HEVY TAH O E LTZ $24,900 LOADED 82K MI 844-467-9795 DLR 2007 CHEVY CORVETTE $26,500 Conv., 3LT-6.0-6 spd manual, 37K miles, Red ext, Gray int. 440-343-1985 2016 CHEVY SILVERADO 1500 $31,990, 4X4 66,949 m 844-468-0509 DLR 2016 CHEVY COLORADO $31,995 4 DR Pickup, Red 31,157 mi 866-726-8593 DLR 2017 CHEVY TAHOE LT LTH $39,900 W/Nav 2wd,40k MI 844-467-9795 DLR 2017 CHEVY TAHOE LT $40,995 4DRBlck19,492 mil 866-726-8593 DLR 20 1 6 C HEVY CO RVETTE $73,800 2LCOUPE LONG BEA 500 miles 866-726-8593 DLR 2011 CHEVY TRAVERSE 71K MILES, LOCAL TRADE MATTAS MOTORS 941-916-9222 DLR 2004CHEVY TRAIL BLAZER MATTAS MOTORS 941-916-9222 DLR 7050 CHRYSLER 2004 CHRYSLER PACIFIC $4,990 FWD Red 844-468-0509 DLR 2008 CHRYSLER SEBRING $5,900 84K MI 844-467-9795 DLR 2006 CHRYSLER PACIFICA $5,995 4DR, 124,781 MI 866-726-8593 dlr 2016 CHYSLER T & C $15,987 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 2015 CHRYSLER 200 $17,900 Sedan, 4 door 23 877 miles 866-726-8593 7050 CHRYSLER 2016 CHRYSLER 200 S $17,995 Conv 24,000 MI 866-726-8593 dlr 20 1 3 C HRY S LER 200 S $18,900 Conv 20,926 MI 866-726-8593 dlr 2015 CHRYSLER 200 $19,500 Sedan, 4 door 14,607 mil 866-726-8593 DLR 7060 DODGE 2007 DODGE CHARGER $5,000 OBO, Black on Black, Clean, 2.7 V6, air blows cold, switches, windows, cruise all work. Just replaced radiator and oil change. 941-769-4260 2006 DODGE RAM 1500 $7,900 V8, 95K miles, 2 door automatic, runs great. White/Silver 941-257-8592 20 1 3 D O D G E DART $8 990 4Dr SEDAN RED 85,767 MI 844-468-0509 DLR 2016 DODGE JOURNEY $14,963, 4Dr SUV, Gree, 17,361 MI 844-467-9558 DLR 20 15 D O D G E DART G T $15,900, 4DR SE DL 27,430 mil 866-726-8593 DLR 2014 DODGE CHARGER $16,995 4DR SE BLACK 24,951 mil 866-726-8593 DLR 20 1 6 D O D G E C ARAVAN $18,900 15K MI 844-467-9795 DLR 2016 RAM 1500 ST $20,995 Pickup 13,173 mil 866-726-8593 DLR 2015 DODGE JOURNEY $20,995 WHITE 30,880 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 2013 DODGE RAM 1500 $21,900 QUAD CAB 67K MI 844-467-9795 DLR 2017 RAM PROMASTER $23,900 1Van Cargo 28,837 mil 866-726-8593 DLR 2016 DODGE CHALLENGER $25,990,2Dr Coupe SXT 31,811 m 844-468-0509 dlr 2014 DODGE DURANGO $27,990, 4Dr 4X2 SPORT U 42,304 MI 844-468-0509 DLR 20 1 6 D O D G E RAM Laramie $30,879, 4Dr Crew Cab 40,922 MI 844-467-9558 DLR 2015 DODGE DURANGO $31,995, GT WAGON BLACK 37,696 mi 866-726-8593 DLR 2017 RAM 1500 SLT $32,900 Pickup 12,719 mil 866-726-8593 DLR 2014 RAM 1500 $34,900 Pickup 89,509 mil 866-726-8593 DLR 2014 RAM 3500 $36,995 Pickup 42,573 mil 866-726-8593 DLR 2015 CHASSIS 450 CAB $39,900 WHITE 59,963 mil 866-726-8593 DLR 20 17 D O D G E DURAN GO $39,995, R/T WAGON 11,695 mil 866-726-8593 DLR 2016 DODGE RAM 2500 $43,990 4x2 Mega Cab 49,584 m 844-468-0509 DLR 2018 RAM 1500 $46,995 Pickup Blue 404 mil 866-726-8593 DLR 2013 DODGE RAM 2500 $48,990 4x4 Mega Cab 59,445 m 844-468-0509 DLR 2017 RAM PROMASTER $49,900 1Van Cargo 871 mil 866-726-8593 DLR 2017 RAM 3500 $49,995 Pickup 3,093 mil 866-726-8593 DLR 2017 RAM 2500 $54,995 Pickup 5,171 mil 866-726-8593 DLR 2017 RAM 3500 $61,995 Pickup 16,813mil 866-726-8593 DLR 7070 FORD 1997 FORD EXPEDITION $5,990, 4DR 4X4 EDDIE 209,195 m 844-468-0509 dlr 2010 FORD FUSION $6,987 RED CANDY, SEL, 102K MI 855-481-2060 DLR 2010 FORD FUSION SE $8,900 60K MI 844-467-9795 DLR 2015 FORD FOCUS $8,990.RED, SE, 73K MI. 855-280-4707 DLR 2012 FORD ESCAPE $10,700 4DR WAGON, 84,450 MI 866-726-8593 dlr 20 1 3 F O RD FU S I O N S E $11,995 SEDAN, 82,738 MIL 866-726-8593 DLR 2012 FORD MUSTANG $11,995 COUPE, 104,051 MIL 866-726-8593 DLR 2010 FORD TAURUS $11,995 sedan78,641 MIL 866-726-8593 DLR 7070 FORD 2014 FORD FUSION SE $12,995 SEDAN, 78,785 MIL 866-726-8593 DLR 2015 FORD FOCUS SE $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 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 2017 FORD FOCUS SE $15,900 SEDAN7,214 MI 866-726-8593 DLR 2017 FORD FOCUS S $15,995 Sedan 9,391 MI 866-726-8593 DLR 20 15 F O RD FU S I O N S E CPO -NOW $16,300 18,900 mi., Was $19,900 941-625-6141 DLR 20 1 6 F O RD FU S I O N $16,900 TITANIUM 39K MI 844-467-9795 DLR 20 15 F O RD E SC APE S E CPO -NOW $16,900 23,400 mi., Was $19,900 941-625-6141 DLR 20 17 F O RD F OC U S S $16,995 Sedan 620 MI 866-726-8593 DLR 20 1 3 F O RD TAURU S $17,400 sedan28,213 MIL 866-726-8593 DLR 2016 FORD FUSION SE CPO -NOW $17,500 29,300 mi., Was $20,900 941-625-6141 DLR 20 1 6 F O RD FU S I O N S E $17,500 SEDAN, 23,397 MIL 866-726-8593 DLR 2016 FORD FUSION SE $17,500 SEDAN, 21,396 MIL 866-726-8593 DLR 20 14 F O RD F OC U S S $17,995 Sedan 41,797 MI 866-726-8593 DLR 2014 FORD EXPLORER XLT $18,319 4Dr SUV, 84,257 MI 844-467-9558 DLR 2013 FORD EDGE LIMTD $18,833 4Dr SUV GREEN 22,572 MI 844-467-9558 DLR 20 15 F O RD E SC APE $18,900 TITANIUM 20K MI 844-467-9795 DLR 2015 FORD FUSION SE $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 2006 F O RD F-15 0 $ 1 9 99 5 SUPERPICKUP,, 109,099 MIL 866-726-8593 dlr 2003 F O RD THUNDERBIRD $19,995 Conv, 57,362 MIL 866-726-8593 DLR 20 15 F O RD ED G E S EL $20,315 4DR SE SILVER ,, 33,662 M 844-467-9558 DLR 20 17 F O RD FU S I O N $20,990 4D FWD WHITE 45,088MI 844-468-0509 dlr 20 17 F O RD E SC APE $20,995 4DR WAGON, 3,784 MI 866-726-8593 dlr 20 15 F O RD C -MAX $20,995,HTCHBK 25,873 mil 866-726-8593 DLR 20 1 2 F O RD EXPEDITI O N $21,500 4dr SUV BLACK 67,364 mi 866-726-8593 dlr 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 $22,248 4Dr Suv Red 24,184 MI 844-467-9558 DLR 2017 FORD ESCAPE SE $22,995 4DR WAGON, 28,057 MI 866-726-8593 2016 FORD ESCAPE SE $22,995 4DR WAGON, 9,564 MI 866-726-8593 2017 FORD MUSTANG $23,995 COUPE, 26 MIL 866-726-8593 DLR 2016 FORD TRANSIT VAN $23,995 15,265 mil 866-726-8593 DLR 2014 FORD EXPLORER $24,900 4DR WAGON, 50,414 MI 866-726-8593 dlr 2016 FORD TRANSIT VAN $24,995 19,165 mil 866-726-8593 DLR 2015 FORD ESCAPE $24,995 4DR WAGON, 9,466 MI 866-726-8593 dlr 2017 FORD MUSTANG $25,995 COUPE, 140 MIL 866-726-8593 DLR 2017 FORD ESCAPE $26,995 4DR WAGON, 6,797 MI 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 7070 FORD 2016 FORD F 150 $29 995 PICKUP TRUCK, 839 MIL 866-726-8593 dlr 2015 FORD EXPLORER $29,995 4DR WAGON, 20,423 MI 866-726-8593 2014 FORD F 150 $29 995 SUPERPICKUP,, 59,287 MIL 866-726-8593 dlr 2013 FORD F 150 $29 995 PICKUP TRUCK, 34,051 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 20 1 6 F O RD EXPL O RER $31,995 4DR WAGON, 46,463 MI 866-726-8593 2015 FORD F 350 $31 995 SUPERCAB, 49,978 MIL 866-726-8593 dlr 2015 FORD EXPEDITION $31,995 4dr SUV BLACK 41,357 mi 866-726-8593 dlr 2015 FORD F 150 $32 995 PICKUP TRUCK, 23,183 MIL 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 2016 FORD MUSTANG $33,995 COUPE, 27,786 MIL 866-726-8593 DLR 2016 FORD F 250 $33 995 PICKUP TRUCK, 6,322 MIL 866-726-8593 dlr 2016 FORD EXPLORER $33,995 4DR WAGON, 27,116 MI 866-726-8593 dlr 2016 FORD F 250 $34 995 PICKUP TRUCK, 8,444 MIL 866-726-8593 dlr 2017 FORD EDGE SPORT $35,900 4DR WAGON, 953 MI 866-726-8593 DLR 20 15 F O RD F-15 0 $3 5, 99 5 PICKUP TRUCK, 82,804 MIL 82,804 MI 866-726-8593 dlr 2014 FORD F 150 $35 995 PICKUP TRUCK, 37,121 MIL 866-726-8593 dlr 20 14 F O RD F-15 0 $36 99 5 PICKUP TRUCK, 23,382 MIL 866-726-8593 dlr 2016 FORD EDGE $37 900 K4A 4DR, WHITE 7 MI 866-726-8593 2016 FORD F 150 $38 500 PICKUP TRUCK, 14,542 MIL 866-726-8593 dlr 20 1 8 F O RD F2 5 0 $38 99 5 PICKUP TRUCK, 17,683 MIL 866-726-8593 dlr 20 17 F O RD MU S TAN G $38,995 COUPE, 27 mi 866-726-8593 DLR 20 17 F O RD MU S TAN G $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 2016 FORD F 250 $39 995 PICKUP TRUCK, 67,495 MIL 866-726-8593 dlr 2017 FORD FLEX $40 995 Limited, Wagon 159 MI 866-726-8593 DLR 2016 FORD EXPLORER $40,995 4DR WAGON, 14,820 MI 866-726-8593 2015 FORD F 150 $40 995 CREW PICKUP, 20,994 MIL 866-726-8593 dlr 2015 FORD F 150 $41 990 4X2 SUPERCREW 29,706MI 844-468-0509 dlr 2018 FORD F 150 $41 995 PICK UP TRUCK 13 MIL 866-726-8593 dlr 2016 FORD EXPLORER $42,995 4DR WAGON, 15,713 MI 866-726-8593 2017 FORD EXPEDITION $43,995 4dr SUV 18,738 mi 866-726-8593 dlr 2017 FORD F 150 $44 995 PICKUP TRUCK, 7,100 MIL 866-726-8593 dlr 2017 FORD F 150 $44 995 PICKUP TRUCK, 7,100 MIL 866-726-8593 dlr 2017 FORD F 150 $44 995 PICKUP TRUCK, 6,865 MIL 866-726-8593 dlr 2017 FORD F 250 $45 995 PICKUP TRUCK, 17,149 MIL 866-726-8593 dlr 2017 FORD F 250 $46 995 PICKUP TRUCK, 23,939 MIL 866-726-8593 dlr 2016 FORD F 350 $46 995 CAB CHASSAIS 14,959 MIL 866-726-8593 dlr 2012 FORD F 450 $48 500 Super Crew 28,602 MI 866-726-8593 DLR 2017 FORD F 250 $48 995 PICKUP TRUCK, 9,112 MIL 866-726-8593 dlr

PAGE 22

Page 22 E/N/C www.yoursun.com The Sun / Friday, July 13, 2018 CLASSIFIEDS 10 6000 MERCHANDISE 6001 ARCADIA AREA GARAGE SALES INDOOR MOVING SALE! Everything MUST Go! THURS FRI & SAT 9-3 8355 SW Liverpool Rd. AREYOUONLINE? INCREASEYOUR EXPOSURE! Addyourinternetaddress toyouradforalittleextra! 6004 PORT CHARLOTTE GARAGE SALES FRIS AT. 8 : 00 -1: 00 1 380 Viscaya Dr, Port Charlotte. Tools, Books, Christmas in July and More! Cash Only. NEEDAJOB? CHECKTHE CLASSIFIEDS! FRI. AND S AT. JULY 1 3 TH AND 14TH. 8:00AM-1:00 PM 23401 Westchester Blvd. ANTIQUE BENTWOOD ROCKER, KITCHEN ITEMS, PAPERBACKS, CHINA CLOTHES. FRI.S AT. 1 0 AM-4PM 22524 Bolanos Ct. CARPORT SALE! Large & Small ItemsLawn, Videos, Toys Household, Games & Furniture FRI .SAT 8AM ? 2380 Linton Lane 33952. Tools, Beach Items, Tables, Chairs, Bike Parts, & LOTS of MISC!! 6004 PORT CHARLOTTE GARAGE SALES S AT. 9 -5 2 4 6 45 Nova Ln. MOVING! ALL MUST GO! Tools, Restaurant Equipment! NO EARLY BIRDS! SAT. ONLY OPEN EARLY FOR SALE: 9:30AM 4PM St. Vincent De Paul Resale Shop/St. Max, Toledo Blade Blvd. & 776. MEGA SALE! 50% OFF ALL DEPARTMENTS! (Items Over $1.00) Ladies Jeans...50 Cents, ALL Shoes...$2.00, School Supplies Available. 6005 PUNTA GORDA AREA GARAGE SALES FRI &S AT. 8 -5 598 BAL HARBOR BLVD. PGI MOVING SALE Everything goes! Furniture, Misc & tools. 6005 PUNTA GORDA AREA GARAGE SALES FRIS AT. 8 AM2 PM 2511 Rio Palermo Ct. Tools, 2 Loft Beds, Furniture, Kids Clothes, Toys and More! FRI.-SAT.9AM-3PM 901 MESSINADR. PGI FINEJEWELRY, HIGHENDSEWINGITEMS, LGDOLL& AIRLINECOLLECTIONS; HOUSEISFULL! SAT SUN 9 2 145 Gl enholm Ave. Antiques, Jewelry, Baby Items, Toys, Womens & Kids Clothes, FREE GIFTS! SATURDAY JULY14 2018. 8am-3pm 1473 St George Lane, Punta Gorda Fl 33983. Movin g Sale 6005 PUNTA GORDA AREA GARAGE SALES S AT. 8 3 1 009 Taylor Rd. Join us at our Indoor/ Outdoor Special Sales Event at PG Train Depot. Crazy Sales, Tons of Fun, Free Giveaways! 6006 NORTH PORT AREA GARAGE SALES S AT. O NLY 9 3 1978 ALLIANCE AVE. Clothes, tools, household goods and much more. 6007 ENGLEWOOD AREA GARAGE SALES FRI &S AT 8 2 9039 KESTRAL CIRCLE RAIN OR SHINE Home decor, Furniture, Picture Collection, Fishing Baby items, much more. 6008 ROTONDA AREA GARAGE SALES FRIS AT. 8 AM-4PM 303 Rotonda Cir. Furniture, Flat screen TV, Household and more! 6011 S. VENICE AREA GARAGE SALES S ATS UN 9 AM3 PM 2631 Fiesta Dr. Huge Estate/Yard Sale: Household / holiday items; many new. Sale paying medical bills for can cer patient that died. 6012 VENICE GARAGE SALES S AT.S UN. 1 0 AM-4PM 830 Wood Sorrel Lane. Lakes of Jacaranda. HUGE MOVING OUT SALE!! Everything MUST GO!! 7070 FORD 2016 FORD F 250 $48 995 PICKUP TRUCK, 22,327 MIL 866-726-8593 dlr 20 17 F O RD F3 5 0 $ 4 9 900 Super Cab8,974 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 2016 FORD F 150 $49 995 PICKUP TRUCK, 19,497 MIL 866-726-8593 dlr 20 1 6 F O RD F3 5 0 $ 51, 900 PICKUP MAGNETIC, 22,894 MIL 866-726-8593 dlr 2017 FORD F 350 $51 995 Super Cab16,685 MIL 866-726-8593 dlr 20 1 8 F O RD F-15 0 $ 5 2 99 5 PICKUP TRUCK, 6,243 MIL 866-726-8593 dlr 20 15 F O RD F-15 0 $ 5 3 99 5 PICKUP LARIAT, 25,652 MIL 866-726-8593 dlr 20 15 F O RD F-15 0 $ 5 3 99 5 PICKUP LARIAT, 2,625 MIL 866-726-8593 dlr 2015 FORD F 350 $54 995 PICKUP TRUCK, 25,422 MIL 866-726-8593 dlr 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 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. 2015 FORD EDGE SEL NOW $23,900/CPO 24,700 mi., Was $26,900 941-625-6141 DLR 2010 FORD ESCAPE GRAY, XLT, 115K MI 855-481-2060 DLR 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 7075 GMC 20 15 G M C S IERRA 15 00 $37,990 4X2 CREW CAB 48,619 m 844-468-0509 dlr 20 15 G M C YUK O N XL-15 00 $47,990 4X2 DENALI blk 56,899 MI 844-468-0509 dlr 7075 GMC 2017 GMC SIERRA 1500 $41,5006.2L, 8 Spd., SLT, Dbl. Cab. Loaded! Like New! 7,500 Miles. Save $$ 716-474-1764 7080 JEEP 20 1 6 JEEP G RC HER O KEE $39.995 7,357mil 866-726-8593 DLR 2015 JEEP RENGADE $15,900 Latitude 36K MI 844-467-9795 DLR 2014 JEEP CHEROKEE $16,900, Limited W/Nav 60,000 MI 844-467-9795 DLR 2016 JEEP CHEROKEE $17,995, 38,504 mil 866-726-8593 DLR 2015 JEEP RENEGADE $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 2016 HONDA CR V EX $20,754, 4DR, SUV White 18,430 MI 844-467-9558 Dlr 20 1 6 H O NDA C R-V EX $21,562, 4DR, SUV White 16,499 MI 844-467-9558 Dlr 20 1 6 JEEP CO MPA SS $22,995 11,329 mil 866-726-8593 DLR 2015 JEEP GR CHEROKEE $28,500 55,476mil 866-726-8593 DLR 20 17 JEEP G RC HER O KEE $30,990 4Dr 4X2 LIMTD 36,023 Mi 844-468-0509 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 WRANGLER $39,995 3,060mil 866-726-8593 DLR 20 17 JEEP G RC HER O KEE $40,995 7,946 mil 866-726-8593 DLR 20 17 JEEP G RC HER O KEE $41,500 9,547 mil 866-726-8593 DLR 1982 JEEP SCRAMBLER $49,800 108,948mil 866-726-8593 DLR 2015 JEEP GR CHEROKEE $51,888 22,386mil 866-726-8593 DLR 20 15 JEEP WRAN G LER $30,800Run wagon 38,850mil866-726-8593 DLR 2006 JEEP LIBERTY 4X4, 80K MILES MATTAS MOTORS 941-916-9222 DLR 7090 LINCOLN 2007 LINCOLN NAVIGATOR $12,989 4DR, 4X2 ULTIM 140,235 Mi 844-468-0509 dlr 2015 LINCOLN MKC $28,995 Wagon White 18,512 mi 866-726-8593 DLR 20 17 LIN CO LN MK C wagon $29,995 4Dr 5,336 mi 866-726-8593 DLR 20 15 LIN CO LN MK S AWD $29,995 4Dr SE $6,077 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 MKX $42,995 4,880 mi 866-726-8593 DLR 20 17 LIN CO LN MKX $44,995 White 6,231 mi 866-726-8593 DLR 20 17 LIN CO LN CONTINENTAL $52,500 9,621 mi 866-726-8593 DLR 7135 SATURN USED SATURN CARS & SUVs Starting at $1,800 & Up. Saturn Parts Available. Pro Power Auto Sales941-627-8822www.propowerauto.com 7145 ACURA 2016 ACURA RDX $30 990 4Door FWD Gray 51,463Mi, 844-468-0509 DLR 7147 AUDI 2009 AUDI A4 $13 990 2Door FWD, White 74,836Mi, 844-468-0509 DLR 20 14 AUDI A5 DR $19,900 AWD 64K MI 844-467-9795 DLR 2012 AUDI A630TQ $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 2014 BMW 328I $21 995 4DR SEDAN BLACK 38,587 Mi 866-726-8593 DLR 2015 BMW 328I $24 995 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 20 15 BMW X5 $28 99 5 4DR SUVSilver 90,433 Mi 866-726-8593 DLR 20 1 6 M 2 CO UPE $ 44, 900 LOMNG BEACH 22,634 Mi 866-726-8593 DLR 2015 BMW ALPINA B7 $44,990 4Dr FWD, black 30,703Mi, 844-468-0509 DLR 7160 HONDA 2009 HONDA CIVIC $6,987 POLISHED METAL, EX, 134K MI 855-481-2060 DLR 200 7 H O NDA A CCO RD $7,900 LX Sedan,Gray 86,484 mil866-726-8593 DLR 2009 HONDA ACCORD $7,950 ROYAL BLUE, LX-P, 95K MI 855-481-2060 DLR 2010 FORD FLEX $8,977 DARK BLUE, SEL, 128K MI 855-481-2060 DLR 2009 HONDA ODYSSEY $9,377 TAFFETA WHITE, EX-L 147K MI 855-481-2060 DLR 2008 HONDA ACCORD LX $9,500 4dr, dark grey ex cond. 4cyl. All power, newer tires, 95k miles 941-979-6016 20 11 H O NDA C IVI C $9,877 POLISHED METAL, LX, 63K MI 855-481-2060 DLR 2010 HONDA CIVIC $9,877 SILVER METALLIC, EX, 113K MI 855-481-2060 DLR 2010 HONDA ACCORD $9,885 4DR SEDAN 77,860 M 844-467-9558 DLR 2012 HONDA ACCORD $10,877 METAL METALLIC, LX 88K MI 855-481-2060 DLR 2012 HONDA INSIGHT $10,990. GRAY, HYBRID, 42K MI. 855-280-4707 DLR 20 1 0 H O NDA C IVI C $ 11,877 BLACK PEARL, EX, 71K MI 855-481-2060 DLR 2010 HONDA CR V $11,987 CRYSTAL BLACK, EX-L 79K MI 855-481-2060 DLR 2012 HONDA ACCORD $12,477 WHITE ORCHID, EX-L 84K MI 855-481-2060 DLR 20 1 2 H O NDA C IVI C $12,677 CRYSTAL BLACK, LX 76K MI 855-481-2060 DLR 20 1 2 H O NDA C IVI C $12,677 CRIMSON PEARL, EX 27K MI 855-481-2060 DLR 20 11 H O NDA PIL O T $13,477 BLACK PEARL, EX-L, 119K MI 855-481-2060 DLR 20 1 3 H O NDA C RV $14,911. SILVER, EX-L, AWD, 69K MI. 855-280-4707 DLR 20 15 H O NDA A CCO RD $16,911. BLACK, EX-L, 32K MI. 855-280-4707 DLR 2014 HONDA ODYSSEY EX-L$18,320 4DR PASS VAN 66,215 M 844-467-9558 DLR 2016 HONDA ACCORD $20,391 4DR SE sport 5,793 M 844-467-9558 DLR 7160 HONDA 20 1 6 H O NDA C R-V EX-L $21,453 4DR SUV 17,149 M 844-467-9558 DLR 20 1 6 H O NDA C r-v $21,990 4DR FWD Black 44,630 m 844-468-0509 dlr 20 1 6 H O NDA C R-V EX-L $21,998 4DR SUV 17,467 M 844-467-9558 DLR 2016 HONDA ODYSSEY exl $23,598, 4Dr Pass Van 37,457 MI 844-467-9558 DLR 2016 HONDA PILOT EX L $25,353 4DR SUV, 26,295 MI 844-467-9558 Dlr 20 1 6 H O NDA O DY SS EY EX-L, $25,437 4Dr Pass, Gray 35,767 MI 844-467-9558 DLR 2016 HONDA PILOT EX L $27,055, 4Dr suv 49,281 MI 844-467-9558 DLR 2009 HONDA CIVIC TAFFETA WHITE, LX, 117K MI 855-481-2060 DLR 7163 HYUNDAI 2002 HYUNDAI SANTA FE $3,989 4Dr AWD Blue 844-468-0509 dlr 2009 HYUNDAI SANTA FE $5,950. SLATE BLUE, LIMITED, 130K MI 855-481-2060 DLR 200 7 HYUNDAI AZERA $7,900 84K MI 844-467-9795 DLR 2010 HYUNDAI SONATA $8,900 79K MI 844-467-9795 DLR 2009 HYUNDAI TUCSON $8,977. OBSIDIAN BLACK, GLS 83K MI 855-481-2060 DLR 2014 HYNDAI SONATA $10,911. RED, GLS, 58K MI. 855-280-4707 DLR 2011 HYUNDAI ELANTRA $10,990 4Dr HTCHBK 844-468-0509 dlr 20 17 HYUNDAI SO NATA S E $ 14,900, 42K MI 844-467-9795 DLR 2015 HYUNDAI TUSCON $14,900 Latitude 34K MI 844-467-9795 DLR 20 1 3 HYUNDAI TU SCO N $14,900 SPORT 78K MI 844-467-9795 DLR 2012 KIA SPORTAGE $15,990. SILVER, 46K MI. 855-280-4707 DLR 2017 HYUNDAI TUCSON SE $16,658 4DR SUV 22,072 M 844-467-9558 DLR 2017 HYUNDAI SONATA $18,990 4DR SE WHITE 42,183 m 844-468-0509 dlr 7175 JAGUAR 2011 JAGUAR XJ $23,900, Sweet Ride 47K MI 844-467-9795 dlr 7177 KIA 2012 KIA RIO $7 900 HATCHBACK 844-467-9795 DLR 20 1 3 KIA O PTIMA S X $11,970 4DR SE 62,857 M 844-467-9558 DLR 2014 KIA OPTIMA LX $12,995 61,590 mi 866-726-8593 DLR 20 14 KIA S ED O NA EX $14,995 Van 57,521 mi 866-726-8593 DLR 2015 KIA OPTIMA LX $15,388 4Dr SE, RED 29,782 MI 844-467-9558 DLR 2016 KIA SEDONA LX $16,900 39K MI 844-467-9795 DLR 20 15 KIA SO RENT O $17,990 4DR FWD Gray 74,981 Mi 844-468-0509 dlr 20 1 6 KIA S ED O NA $20,990 Pass. Van 39,431 Mi 844-468-0509 dlr 20 1 6 KIA F O RTE LX $ 11,900,12k MI 844-467-9795 DLR 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 2014 LEXUS IS 350 $24,900 MUST DRIVE 64K MI 844-467-9795 DLR 7178 LEXUS 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 2016 LEXUS ES 350 $30,911. SILVER, CERT, 12K MI. 855-280-4707 DLR 2014 LEXUS LS 460L $47,990. BLACK, NAV, CERT, 24K MI. 855-280-4707 DLR 7180 MAZDA 2008 MAZDA CX 9 $8,877 CRYSTAL WHITE, SPORT 143K MI 855-481-2060 DLR 7190 MERCEDES 2008 MERCEDES BENZ S550 $12,990. BLUE, 121K MI. 855-280-4707 DLR 20 14 MER C EDE S -BENZ $20,900,C250 28K MI 844-467-9795 DLR 2014 MERCEDES ML350 $31,900 4Dr 40,841 mil 866-726-8593 DLR 2012 MERCEDES BENZ $36,990 4DR, E350 18,169 Mi 844-468-0509 dlr 20 1 2 MER C EDE S C 2 5 0 BEIGE METALLIC, SPORT, 44K MI 855-481-2060 DLR 7192 MINI COOPER 2014 MINI COOPER COUPE $13,900, Must See!! 46k MI 844-467-9795 DLR 20 11 MINI COO PER $13,990,s countryman 175,505 Mi 844-468-0509 dlr 20 1 3 MINI PA C EMAN $14,900 2DR 54K MI 844-467-9795 DLR 2015 MINI COOPER $16,900 Hatchback 23,479 mi 866-726-8593 DLR 7195 MITSUBISHI 20 1 2 MIT S UBI S HI O UTLANDER $9,877 SILVER, SPORT, ES 93K MI 855-481-2060 DLR 7200 NISSAN 2007 NISSAN ALTIMA $5,9904dr sedan 2.5 844-468-0509 DLR 2015 NISSAN SENTRA SV $12,900 28K MI 844-467-9795 DLR 20 1 3 NI SS AN ALTIMA $12,990 4dr sedan 2.5 61,878 m 844-468-0509 DLR 2016 NISSAN ALTIMA S $14,900 42K MI 844-467-9795 DLR 2016 NISSAN PATHFINDER S$15,593 4Dr SUV, 49,125 MI 844-467-9558 DLR 2017 NISSAN SENTRA S $15,995 Sedan 8,794 mil 866-726-8593 DLR 2017 NISSAN ROGUE SV $17,900 32K MI 844-467-9795 DLR 2015 NISSAN PATHFINDER $19,900 35K MI 844-467-9795 DLR 2016 NISSAN MAXIMA $21,990. BLUE, 26K MI. 855-280-4707 DLR 2017 NISSAN MURANO $26,990 4dr Front wheel, 33,421 m 844-468-0509 DLR 20 17 NI SS AN TITAN XD $36,700 PICK UP 21,597 mil 866-726-8593 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 O UTBA C K $15,900 AWD Loaded 844-467-9795 dlr 20 1 3 S UBARU C R OSS TREK $16,990. SILVER, 36K MI. 855-280-4707 DLR 20 14 S UBARU XV CROSSTREK$19,990 4dr alw 64,219 m 844-468-0509 DLR 7210 TOYOTA 2005 TOYOTA TUNDRA $7,990 4x2 Double Cab m 844-468-0509 DLR 2012 TOYOTA HIGHLANDER $12,950. BLACK, 95K MI 855-481-2060 DLR 7210 TOYOTA 20 15 T O Y O TA RAV4 $17,911. RED, LE, AWD, 23K MI. 855-280-4707 DLR 2012 TOYOTA VENZA $18,990. RED, LTD, 46K MI. 855-280-4707 DLR 2017 TOYOTA SIENNA LE $21,859 4Dr 7Pass Van 33,363 MI 844-467-9558 DLR 2015 TOYOTA RAV4 $21,990. GRAY, LTD, AWD, 30K MI. 855-280-4707 DLR 20 1 8 T O Y O TA TUNDRA $29,900 X-CAB 11K MI 844-467-9795 DLR 2013 TOYOTA TACOMA $29,990 4x4 Double Cab 65,766 m 844-468-0509 DLR 2015 TOYOTA TUNDRA $35,990. GRAY, LTD, 4X4, 35K MI. 855-280-4707 DLR 2012 TOYOTA PRIUS SILVER, TWO, 38K MI 855-481-2060 DLR 7220 VOLKSWAGEN 20 14 VW JETTA 2 0 L TDI $10,882 4DR SE, WHITE 77,071 M 844-467-9558 DLR 2013 VOLKSWAGEN GTI $16,900 LOADED 42K MI 844-467-9795 DLR 2017 VOLKSWAGEN JETTA S $16,995 2,686 mil 866-726-8593 DLR 2014 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 $14,817 4Dr SUV, 8,237 MI 844-467-9558 DLR 20 17 FIAT 1 2 4 S PIDER $25,995,CONVERTIBLE 6,663 mil 866-726-8593 DLR 7250 ANTIQUES/ COLLECTIBLES 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 7252 BUDGET BUYS 1992 LEXUS SC 400 $1,800 Many New Parts, Runs Great! 941-916-4759 2002 CHEVY AVALANCHE $3,000 Runs Great but rusty. 941-916-4759 7260 AUTOS WANTED YOUNG OVERSEER Li ves a t Loving Hands Ministry Caring for 20+ Troubled Young Men. Des perate Need of a Vehicle. Keith 941-538-1652 Or Aun t Dotty 941-460-6577 I BUY SC RAP CARS & TRUCKS Edward 941-456-1342 WE BUY & PICK UP JUNK CARS 941-661-1928 CASHFOR ALL TRUCKS & CARS ANY COND RUNNING OR NOT. (352)-342-7037 W E BUY CARS & PICK UPS RUNNING OR NOT! $400 CASH + UP Frank 941-276-0204

PAGE 23

The Sun /Friday, July 13, 2018 www.yoursun.com E/N/C Page 23 CLASSIFIEDS/OUR TOWN 11 7260 AUTOS WANTED BEST $$ FOR JUNKERS 7 Days, FAST PICKUP941-286-3122, 623-5550 7270 AUTO PARTS/ ACCESSORIES BU C KET S EAT S 2 grey cloth, Ex cond. $70/ pair 941-6612667 1967 MUSTANGSid e Scoops, New, $75 941-661-2667 TIRES 4 Ti res 195/65 R15 $150 941-626-3265 TIRES 4 185/65 R14 $150 941-626-3265 CORVETTE RALLYWHEELS 70Žs,set $495 786-306-6335 V 6 ENGINE C over 3 6L Di rect Injection $25 863-494-5918 14Ž RALLYWHEELS chevy el-camino,camaro $425 786-306-6335 7290 VANS 2003 CHEVROLET VENTURE $1,650 151k miles, Runs great. 941-661-2667 2008 C HRY S LER T O WN & COUNTRY LIMITED MATTAS MOTORS 941-916-9222 DLR 7300 TRUCKS/ PICK-UPS 1995 FORD F-150 $700 4x4 Mud Tires, Needs Work or for Parts. 207-263-7031 (Englwd) 20 11 C HEVY CO L O RAD O $10,977. SILVER, LT W/ 1LT 107K MI 855-481-2060 DLR 20 15 C HEVY S ILVERAD O 1500 $27,990.BROWN, LT 37K MI. 855-280-4707 DLR 20 15 T O Y O TA TA CO MA $29,990. BLACK, 4DR, 4X4 28K MI. 855-280-4707 DLR 7305 SPORT UTILITY/ VEHICLES 2016 FORD ESCAPE SE CPO NOW $13,900 Hatchback 22k mi, was $15,900. 941-625-6141 DLR 2006 F O RD EXPL O RER XLT 82K MILES MATTAS MOTORS 941-916-9222 DLR 7330 BOATS-POWERED 33' CHRIS-CRAFTCOMMANDER338 W/ DUALSTATIONS, LRG.FLYBRIDGE, STATEROOMW/PRIVATEHEAD, (2) 5.7L MERCCRUISERS, 6.5 KW ONAN GENSET, (2) MARINEA/CUNITS,ETC.. GREATPARTY/LIVEABOARD BOAT. CALLOWNER@ 941-626-7038 $16,500. 23 1989 PRO-LINE CC w/ttop, 2003 Yamaha 225, 4S less 600 hrs. $5,500 717-386-1078 REDUCED 18.5 2001 BASS TRACKER PRO90HP MERCURYW/ 37 HRS! MINN-KOTAWHITEWATERTROLLINGMOTORW/ REMOTE. GALV. TRAILERW/ NEWTIRES. MANYEXTRAS! $6000. 305-987-1634 16 2004 SUNDANCE CC, 2005 TRAILER. 40HP JOHNSONO/B. GARAGEKEPT! 3 BATTERIES, TROLLINGMOTOR, FF, LIVEWELL...ETC! $4,750. 941-830-4693 15 GHEENOE 1997 Gheenoe, 15HP Suzuki OB, Electric motor, Trailer $2,600, OBO 941-740 0173 7336 BOAT STORAGE/ DOCKING DOCK RENTAL 1 Canal From Harbor $250/mo. inclds Elect & water 941-224-5464 7338 MARINE SUPPLY & EQUIP. GARMIN GPSMAP / 76C x $120, OBO 781-834-9002 7339 CANOES/KAYAKS C AN O E TYPE WATER C RAFT 14 (2) Fiberglass plus Mold $250 941-268-8951 7341 TRAILER & ACCESSORIES NEW SHIPMENT!ENCLOSEDTRAILERSBYLARK ANDOPENTRAILERSBYTRIPLE CROWNINSTOCKALSO NEW CARGOCRAFTENCLOSEDTRAILERSMATTAS MOTORS 941-916-9222 DLR 120Ž TRAILERS CARGO ENCLOSED DUMP UTILITY EQUIPMENT SKIDSTEER. PARTS-SERVICETRADESWELCOME. FINANCINGAVAILABLE. 941-575-2214WEBUYTRAILERS, CARS& TRUCKS.ROYS TRAILER COUNTRY 4760 TAYLOR RD., P.G. 7360 CYCLES/MOPEDS/ SCOOTERS SCOOTER 500 watt Electric, B rand new $1,095 Call 941-916-7350 SCOOTER E -z i p e l ectr i c $250 OBO 941-627-0516 SCOO TER E-zip electric $2 5 0 OBO 941-627-0516 2004 HONDAGOLDWING $6,000. 95K Miles, Good Condition! 941-486-0858 HARBOR SCOOTERS for all your scooter needs... 3315 Tamiami Trl. PG We Repair Scooters too! 941-347-8705 SALES SERVICE PARTS HarborScooters.net CARGO CRAFT HAULERS IN STOCK @ MATTAS MOTORS 941-916-9222 DLR 7370 CAMPERS/ TRAVEL TRAILERS WINNEBAGO SAVINGSSAVE UP TO 25% Limited time only! Family owned/operated GERZENYS R.V. WORLD2110 US 41, Nokomis I-75 Exit 195 (941) 202-6422 CLASS BSLARGEST DEALER IN USAFamily owned/operated GERZENYS R.V. WORLD2110 US 41, Nokomis I-75 Exit 195 (941) 202-6422 7380 MOTOR HOMES / RVs WANTED All M otor Homes, TTs, 5th wheels,& Diesel trucks. CASH paidon the spot for quick sale. Any Condition! Low or High Value. 954-789-7530 TURN YOUR RV INTO CASH!Sell it! Consign it! Trade it!NOW SERVING NOKOMIS*FORTMYERSBRADENTON* LAKELANDFAMILYOWNED& OPERATEDGERZENYS R.V. WORLD 2110 US 41, NOKOMISI-75 EXIT195 941-202-6422 WWW.RVWORLDINC.COM TRAILERS/5TH WHEELS TOY HAULERS/ SLIDE INS Top Brands Best PricesNOW SERVING NOKOMIS*FORTMYERSBRADENTON* LAKELANDFAMILYOWNED& OPERATEDGERZENYS R.V. WORLD 2110 US 41, NOKOMISI-75 EXIT195941-202-6422WWW.RVWORLDINC.COM RV HOTLINE 1-877-684-5132 7380 MOTOR HOMES / RVs OVER 800 RVS IN STOCK! *SALES *SERVICE *PARTS *BODYFAMILYOWNEDAND OPERATEDGERZENYS RV WORLD2110 US41, NOKOMISI-75 EXIT195941-202-6422NEAROSCARSCHERERSTATEPARK WWW.RVWORLDINC.COM SAVE $$$HUGE CLOSE-OUT SALE RVS & PARTSSKIP EPPERS RVsPunta Gorda Closed Sun. & Mon. 941-639-6969 I BUY TRAVEL TRAILERS 5th Wheels Motor Homes & Trucks I Come to You! Call Dave Anytime. 813-713-3217 Blue-Ox Tow Hitches Sold & Installed. PRO-POWER AUTO SALES 4140 Whidden Blvd PC 33980 (941) 627-8822 7382 RV/CAMPER PARTS P O RTABLE S AT Antenna Wine gard auto for Direct, Dish, Bell $225 941-429-0681 T urnyou r trashinto cash! Advertise youryard sa l e! PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! TODAY Christmas In July, Cultural Center 2280 Aaron St. 9:00am-3:00pm, Free Admission, over 80 vendors selling arts, crafts. 941-625-4175. Outdoor Market, American Legion Post 103 Fri Sat Sun 9-12 Variety of Vendors year around for vendor info call 626-2569 Project Linus, Have fun crochet knit quilt blankets for Charlotte County kids FGCU 117 Herald Court Punta Gorda 9-11am Nancy 627-4364 African Drumming, Ndakhte Ndiaye then FREE lunch for ages 18 & under. 10:30-12pm @ PC Library 2280 Aaron St. 941.764.5562 Eagles, Eagles 23111 Harborview Rd PC 941-629-1645 lunch 11-2 pm dinner 5-8 music by Verceal Bingo, Cultural Center 2280 Aaron St. 10:45am-3:30pm. Game packs start at $13. Over 25 games w/ payouts up to $250. 625-4175. Punta Gorda Elks, 11-2 Lunch; 3pm Tiki open; 5-8 Dinner, 6:30-9:30 Music by Boomers @ 25538 ShorePG637-2606;members & guests Punta Gorda Elkettes, Elkettes Thrift Shop Open to the Public from 11:30am to 2:30pm @ 25538 Shore,PG,637-2606, ext. 451 Deep Creek Elks 2763, D.C. Elks 4-9:30pm Prime Rib, Fish & more 58pm Sensations 6:30 9:30pm Reservations: 941-249-8067 Culture Fest, International Culture Fest 5-9 pm featuring live music by The Ragady Lapsey Band at Fishermens Village. 639-8721 Am Leg 103 Dinner, 5:30 7pm Post Roast Chicken, Fish & Shrimp Dinners. Music Birdie LeeŽ 6pm Open to Public. 2101 Taylor Rd PG 639-6337 Tampa Bay Afrofit, Culture Fest Performance by Tampa Bay Afrofit 8 pm Fishermens Village. 639-8721 SATURDAY PG farmers market, 8-12 taylor & olympia 941391-4856. Fresh produce, olives, oils & vinegars, bakers, cheese, seafood and music and more!! Christmas In July, Cultural Center 2280 Aaron St. 9am-3pm free admission. Over 80 vendors 941-625-4175. Outdoor Market, American Legion Post 103 Fri Sat Sun 9-12 Variety of Vendors year around for vendor info call 626-2569 Free Art Show, FREE Art Show at the Port Charlotte Fairgrounds this sat (14th) 10 til 3, Free parking, Show under roof, Culture Fest, International Culture Fest featuring live music, dance, food, exhibitors at Fishermens Village 10 am-4 pm. 639-8721 CCDems Club, 10:30 am 3596 Tamiami Tr, Sunnydell Plaza #102 Port Charlotte, FL 33952 941-2583542 Constitution amendments discussed. Eagles, Eagles 23111 Harborview Rd PC 941-629-1645 dinner 5-8 Bingo 1-4 open mic S & H Bingo, Cultural Center 2280 Aaron St. 10:45am-3:30pm. Game packs start at $13. Over 25 games w/ payouts up to $250. 625-4175. Punta Gorda Elks, 11-2 Lunch; 3pm Tiki; 5-8 Dinner; 6pm QnHrts; 6:30-9:30 Music/TaT2 @ 25538 Shore,PG,637-2606;mbrs&gsts Deep Creek Elks 2763, Deep Creek Elks 4-9:30pm Prime Rib, Fish & more 58pm Twice As Nice 6:30 9:30pm Reservations: 941-249-8067 SUNDAY Farmers Market, History Park Farmers Market open every Sunday 9am-1pm, 501 Shreve St., between Virginia Ave. & Henry St. 941-639-1887 TODAY Line Dancing, 9-30 to 11-30 American Legion Post 113 3436 Indiana Road Rotonda West Phone Eve at 941 697 873 Table Tennis, Englewood Sports Complex, 941-861-1980, 9:30-12:30p. $2 to play! Dessert Card Party, Call for a table of 4 or to sub. Have fun at Lemon Bay Womans Club. 51 N. Maple St. 11:30 3. $5.00 941-475-4829. Friday Dine & Dance, Chef Choice: Savory roast pork & reg menu 5-7:30pm Music: 3 of a Kind 7-10pm Members & guests Rotonda Elks Fish Fry, Fish fry, Shrimp dinner Music, Music with Double Density 6:30-9:30 Come and dance with friends. SATURDAY Free Art Show, Free Art Show at the Port Charlotte Fairgrounds this Sat. (14th) 10 til 3, Free parking, show under roof Spanish Story time, Bilingual stories, songs, & activities Ages 3-11.10:30 am 2nd Sat. Elsie Quirk Library, 100 W. Dearborn St., 861-5000 Corn Hole 12:30pm, Corn hole sign up 12;30 games start 1pm $2 fee per game. Come solo or bring a buddy. Rotonda Elks members & guests Bingo, VFW 10178 Auxiliary 550 N. McCall Rd. Englewood 1:00-3:30 p.m. Public Welcome, 941-474-7516 Indivisible Meeting, Englewood Indivisible Mtg. 3PM Sat. 7/14 at Elsie Quirk Library. 941-312-2164. Resist the Trump agenda with us! Free Karaoke Night, Come and sing! Karaoke starts @ 6:30 pm. SUNDAY Eagles Breakfast, $7, 8:30-11:00 am, the Eagles, 250 Old Englewood Rd. 941-474-9802 Membership drive, open to the public Sunday Blue Plate, Chicken Salad $6:00 VFW Aux. 550 N. McCall Rd. 4:00 6:00 P.M. Dine In Carry Out Public Welcome. 941-474-7516 FC Blast Kids, BLAST Middle School Youth Group meets Sun. 5-7pm@140 Rot. Blvd. W. Join us for fun, food, games & Bible Study. 475-7447 Karaoke @ the Eagles, with Gil & Rhonda from 6-9 pm at the Eagles, 250 Old Englewood Rd, 941-474-9802. Member drive. Food available to 8 pm. Bingo Night, Bingo starts at 6:30 pm. Get lucky at the American Legion Post 113. MONDAY Crafting, Help us to craft items; bring lunch, we supply dessert at Lemon Bay Womans Club, 51 N. Maple St. 9:30 12:30 681-2048. Table Tennis, Englewood Sports Complex, 941-861-1980, 9:30-12:30p. $2 to play! Partners in Play, Share meaningful play with your child ages 05 limit 12 families 10:15 or 11:45 Elsie Quirk Lib 100 W Dearborn 861-5000 Euchre, Euchre Every Mon & Wed @ l:00 PM VFW Post 10178, 550 N McCall Rd. (941)474-7516 Come join us! Ukulele Band, All levels of Ukulele play welcome, 2 PM Mondays, 941-786-5455 for info Doug Wings & Dancing, Wings dry & wet, burgers, salads & more 5-7pm Music: TAT2 6-9pm Members and guests Rotonda Elks Zumba Gold & Toning, Get fit while working out with Ricki to world music at Lemon Bay Womans Club, 51 N. Maple St, 6-7 pm, $7 each. 445-1310 AYCE SPAGHETTI, AYCE Spaghetti w/ salad bar. $8.00. Music and dance party! 6:30-9:30 pm TUESDAY Mens Breakfast, 8:00 am, IHOP on US 41 in Venice, 941-4747647, Only cost is your own breakfast., Bring a friend! Badminton, Englewood Sports Complex, 941-861-1980, 9-12p. $2 to play! Open to all levels. Beginning Line Dance, Learn steps and dances at Lemon Bay Womans Club, 51 N.Maple St. 9 10 am, $3.00, 474-1438. TODAY Basic Exercise, $3/class 9-10 am NP Senior Center 4940 Pan American Blvd 426-2204 Join Brenda for a good work out & feel better. North Port Moose, Happy Friday!! Prime rib dinner special with karaoke at 7 with Gil and Rhonda! 14156 tamiami trl NP North Port VFW, Members & Guests, Fish Fry/Rib Dinner 5-7, Music by DJ Scotty 6-10, 4860 Trott Cir, NP 426-6865 Pinochle, $2/person 12-3 pm NP Senior Center 4940 Pan American Blvd 426-2204 Come have a nice afternoon of cards. AMVETS 312 Dinner, Lunch 11:30-2:00 Dinner 5-7 Friday Fish Nite Great food Darts 7:00 7050 Chancellor Blvd NP 941-429-5403 Holy Name Bingo, 5-9pm San Pedro Activity Center, Up to $1300.00 in cash prizes Non-Smoking Refreshments Open to all 941-429-6602 Pinochle, $2/person 6-9 pm NP Senior Center 4940 Pan American Blvd Rochelle 429-1887 Friday night fun. come join in. SATURDAY Beginner Meditation, 10 am, Shannon Staub Library, 941-8611740, Learn to meditate. Ages 12 and up. Free. North Port Moose, Asian Extravaganza dinner special with choice of stir fried rice, teriyaki steak, general Tsos chicken and more! 5-7:30 North Port VFW, Members & Guests, 10AM-10PM Pool Table, Bowling and Jukebox...whats your pleasure. 4860 Trott Cir, NP 426-6865 Parkinsons Boxing, NeuroChallenge Foundation endorsed. Balance, memory. Sat. 2-3 at Morgan Center. $10. 239-292-9230. NPBOXCLUB@gmail.com AMVETS 312 Dinner, 5:00-7:00 Beer-Can-Chicken W/Sides $9.00 ADV Tics Only by 07/10 Open Jukebox 7050 Chancellor Blvd NP 941-429-5403 SUNDAY Writers on the Air, Lucky amateur poets/authors interviewed. Sign up 2:30 Common Grounds Meeting Hall 12735 US-41 941-2231262 AMVETS 312 Breakfast, 8:30-11:00 Great selection only $7.00 $1.00 Bloody Marys 7050 Chancellor Blvd NP 941-429-5403 North Port VFW, Members & Guests, Open 10AM-8PM, $0.25 off of drafts, domestic bottles & well drinks. 4860 Trott Cir, NP 426-6865 FC Blast Kids, BLAST Middle School Youth Group meets Sun. 5-7pm@140 Rot. Blvd. W. Join us for fun, food, games & Bible Study. 475-7447 MONDAY Basic Exercise, $3/class 9-10 am NP Senior Center 4940 Pan American Blvd 426-2204 Join Brenda for a good work out & feel better. Mahjong, 9am-12:30 pm NP Senior Center 4940 Pan American Blvd 426-2204 Looking for more players. Will teach if interested. North Port VFW, Members & Guests, Wings 5-7, Q-7PM, Music by Mike & Co. 6:30-9:30, 4860 Trott Cir, NP 426-6865 Duplicate Bridge, $3/ person 12:30-4:30 pm NP Senior Center 4940 Pan American Blvd Ella 429-8958 If you like bridge then come & play. Rummikub, 1-4 pm NP Senior Center 4940 Pan American Blvd 426-2204 Like cards but not holding them? This is played with tiles CHARLOTTE EVENTS ENGLEWOOD EVENTS NORTH PORT EVENTS Natl Collector Car Appreciation Day, Fri. July 13, 9 a.m. to Noon Hosted by Muscle Car City, Rick Treworgy, owner & April Patchell, Gen. Mgr. assisted by VMCCA SW Fl. Region. Open to all owners any yr/make/model collector type car/truck/motorcycle incl. modified, trophies, DJ music. Info 941-626-4452 or 941-575-5959. Free Are You Prepared?Ž Seminars, Vice President Christine Hause,10-11:30am, Charlotte State Bank & Trust Murdock office, 1100 Tamiami Trail: Will or Trust, July 17; Investment Costs and Risks, July 18; Power of Attorney and Health Care Directives, July 19. To reserve, contact Susan Getson at 941-624-1911, susangetson@csbtfl.com. Featured EventsPAID ADVERTISEMENTS The Community Calendar items are entered by the event organizers and are run as submitted.Ž To submit an item, go to www.yoursun.com, select an edition and click on the Community CalendarŽ link on the left. Click Submit Event,Ž and fill out the appropriate information.

PAGE 24

Page 24 E/N/C www.yoursun.com The Sun / Friday, July 13, 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: @SunCoastSports How to ƒSubmit a story idea: Email sports@sun-herald.com or call the sports department at 941-2061175. Must contain name, address and number. Report a high school result: Call 877-818-6204 or 941-206-1175. To report an error: Call the sports department at 941-206-1175 or email sports@sun-herald.com. Each year, a new crop of young talent takes to the “elds behind the Harold Avenue Rec Center, with the hope of becoming one of the top 11or 12-year-old baseball players in the Port Charlotte area. The depth of the number of players isnt as strong as its been in the past, but that made no difference to the 12 players who composed the 2018 Port Charlotte National team, as they learned to come together and play as one unit. They werent a tight-knit group when we started, but they were when we “nished,Ž said P.C. National manager Stewart Vivian, who has coached in the Port Charlotte little league system for over three decades. It was night and day from when they got there for the “rst allstar practice. There was good value in the effort. We had a relatively small turnout, but the kids that did show up de“nitely improved a lot.Ž A decrease in previous years numbers creates its share of challenges when matched up with other area teams like South Fort Myers, which boasts a deeper volume of players, numbering more than 800 children to choose from, compared to the few hundred in the Port Charlotte system. But that didnt stop the P.C. National players and coaches from putting forth their best effort. The team was made up of Logan Atkins, Ben Caruso, Tyler Chapin, Ben Davis, Brady Davis, Aaron Garcia, Zachary Kuster, Wyatt Oleson, Kameron Scott, Jacob Vivian, Tony Vivian and Garyn Whealen. A challenging draw saw the team drop their “rst two games of the district tournament, a 15-5 loss to Buckingham and a 6-1 defeat at the hands of Fort Myers American; however, it doesnt diminish the feat they accomplished simply by being selected to the all-star team. An astute eye for recognizing potential was part of the selection process, and the tryout phase saw dozens of area players participate, with the “nal roster being handpicked by the four area managers. For all the years theyve played, they were the best in Port Charlotte little league and thats something they can always take with them,Ž Vivian said. These were the 12 best kids in Port Charlotte little league in 2018 and thats pretty neat for them. There were plenty of kids sitting at home that wouldve loved to have that chance.Ž Once picked, the team has minimal time to get prepared for the tournament, with the objective being to reach the national stage, the Little League World Series. An event on such a grand scale can be daunting, especially for 11-and 12-year-old boys, who will be exposed to an extremely intense and competitive environment. Vivian, believes in the program and has put all 12 of his own kids through little league, and maintains his equanimity to help his young players stay calm under pressure. Im pretty low-key,Ž Vivian said. You cant rattle me. Im pretty stoic when it comes to those kinds of things. We concentrate on fundamentals and concentrate on seeing the ball and picking the pitch up out of guys hands. We still have our jobs to do. We still do the same things regardless. I try to defuse the hype and enjoy the moment.Ž The majority of this years roster, nine players, have played their last game at the little league level, after participating in the program for the preponderance of their childhood, and will direct their energies toward making a seamless transition as they advance to a more competitive environment. Vivian said going out as part of the P.C. National team is a great honor. The opportunity to participate at the elite level in any athletic discipline requires that the athlete not only be physically prepared but mentally strong, and for prospective players looking to gain an edge for next year, Vivians best advice is to focus on the fundamentals. Work on fundamentals,Ž he said. And be honest with yourself. Competition is the best tool to grow in any sport, but measure yourself against yourself. As were trying to achieve higher goals, its to be better than we were yesterday and (to work toward) a continued improvement and work ethic. Always stay positive and remember, its just a game.ŽElite players learn cohesivenessBy JACOB HOAGSPORTS WRITER LITTLE LEAGUE ALLSTARS PHOTOS BY TOM ONEILLPort Charlotte All-Star catcher Kameron Scott (6) catches a y ball for an out during the rst inning against the Fort Myers 11and 12-year-old All-Stars Monday at Herald Ave Fields at the Herald Ave Complex in Port Charlotte. Port Charlotte All-Star starting pitcher Tony Vivian (10) faces the Fort Myers 11and 12year-old All Stars Monday at Herald Ave Fields at the Herald Ave Complex in Port Charlotte.GOLFThe West Charlotte County Republican Club will have a golf outing, set for a 9 a.m. July 21 at Lemon Bay Golf Club, 9600 Eagle Preserve Drive, Englewood. Cost is $85 per player by July 14, then $100 after. Registration includes players cocktail party from 6 p.m. to 9 p.m. July 20 at Lemon Bay Golf Club, with two beer or wine tickets, hors doeuvres and live music, plus continental breakfast and lunch on the tournament day, door prizes and individual team prizes. There will be four $10,000 hole-in-one prizes. Foursomes, twosomes and individual golfers are welcome to play this four-player shamble format. Proceeds bene“t the junior golf program at Lemon Bay Golf Club. For more information, contact Barb Peszko at 941-697-7592, or email joba9595@gmail.com, lcurtis43@msn.com or jolenedrexel@gmail.com. The Ryon D. Provencher Memorial Fund is accepting registration for the Provo Open 11 golf tournament set for July 14 at The Hills at Rotonda Golf & Country Club in Rotonda West. The format will be four-player best-ball scramble. Cost is $90 per player or $350 per team, which includes green fees, cart, breakfast and lunch, drink cards and gift bags. There will be cash prizes, raf”es, holein-one and longest-drive prizes. The Ryon D. Provencher Memorial Fund was established in 2007 to support local scholarship and youth programs in the Englewood community and beyond. The golf tournament is the funds primary fundraiser. For information about playing, donating or becoming a sponsor, contact Korey Provencher at koreyp@gmail.com or 917-687-0708. For updates, like the Ryon D. Provencher Memorial Fund on Facebook. SPORTS CALENDAR 12 OUR TOWN FAITH & FAMILY 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 adno=720058

PAGE 25

The News Wire Friday, July 13, 2018 STATE € NATIONAL € WORLD € BUSINESS € WEATHER DOJ appeals decision on AT&T-Time Warner mergerStung by a federal judges dismissal of its objections to AT&Ts megamerger with Time Warner, the Trump Justice Department is challenging the decision with a legal appeal. See page 3. WASHINGTON „ An embattled FBI agent whose anti-Trump text messages exposed the Justice Department to claims of institutional bias launched a vigorous defense Thursday at an extraordinary congressional hearing that devolved into shouting matches, “nger pointing and veiled references to personal transgressions. Peter Strzok testi“ed publicly for the “rst time since being removed from special counsel Robert Muellers team following the discovery of the texts last year. He said the communications with an FBI lawyer in the run-up to the 2016 presidential election re”ected purely personal opinions that he never once acted on, though he did acknowledge being dismayed during the campaign by the Republican candidates behavior. At no time, in any of those texts, did those personal beliefs ever enter into the realm of any action I took,Ž Strzok told lawmakers. In breaking his silence at a daylong hearing, Strzok came face to face with Republicans who angrily argued that the texts had tainted two hugely consequential FBI probes he had helped steer: inquiries into Hillary Clintons email use and possible coordination between the Trump campaign and Russia. Agent Strzok had Hillary Clinton winning the White House before he “nished investigating her,Ž said Rep. Trey Gowdy, Republican chairman of the House Oversight and Government Reform Committee. Agent Strzok had Donald Trump impeached before he even started investigating him. That is bias.Ž Strzok repeatedly insisted that the texts, including one in which he called Trump a disaster,Ž did not re”ect political bias and had never infected his work. He said the FBIs Trump investigation originated not out of personal animus but rather from concern that Russia was FBI agent clashes with GOP at raucous hearing on Russia probeBy ERIC TUCKER and MARY CLARE JALONICKASSOCIATED PRESSCLASHES | 8 AP PHOTOFBI Deputy Assistant Director Peter Strzok testies before the House Committees on the Judiciary and Oversight and Government Reform during a hearing on Oversight of FBI and DOJ Actions Surrounding the 2016 Election,Ž on Capitol Hill, on Thursday. BIRMINGHAM, Ala. „ A renewed investigation into the brutal slaying of Emmett Till was prompted by a 2017 book that revealed lies by a key “gure in the 1955 case that helped build momentum for the civil rights movement, a federal of“cial said Thursday. A federal of“cial familiar with the matter told The Associated Press that information published in the book led federal investigators to re-examine the case. The of“cial wasnt authorized to discuss the matter publicly and spoke to AP on condition of anonymity. The reopening of the Till case was revealed in a federal report sent to lawmakers in March that said the Justice Department had received unspeci“ed new information.Ž The book The Blood of Emmett TillŽ by Timothy B. Tyson quotes a white woman, Carolyn Donham, as saying during a 2008 interview that she wasnt truthful when she testi“ed that the black teen grabbed her, whistled and made sexual advances at a Mississippi store in 1955. Tyson told reporters Thursday that he was contacted by the FBI weeks after his book was published in January 2017, and he furnished them interview recordings and other research materials. He doesnt think his research alone would support new charges but said investigators may be able to link it to other material in their possession. Its possible that the investigation will turn up something. But theres nothing that I know of, and nothing in my research, that is actionable, I dont think,Ž he said. But Im not an attorney or a detective.Ž A potential witness with the 14-year-old Till in the store that day, cousin Wheeler Parker, said Thursday that he has talked with law enforcement about the case in recent months. A Mississippi prosecutor declined to comment on whether federal authorities had given him new information since they reopened the investigation. Its probably always an open case until all the parties have passed away,Ž said District Attorney Dewayne Richardson, whose circuit includes the community where Till was abducted. Its unclear what new charges could result from a renewed investigation, said Tucker Carrington, a professor at the University of Mississippi law school. Conspiracy or murder charges could be “led if anyone still alive is shown to have been involved, he said, but too much time likely has passed to prosecute anyone for other crimes, such as lying to investigators or in court.Feds reopen Emmett Till caseBy JAY REEVESASSOCIATED PRESSOfficial: Renewed probe prompted by 2017 book AP FILE PHOTOSIn this Sept. 23, 1955, photo, J.W. Milam, left, his wife, second left, Roy Bryant, far right, and his wife, Carolyn Bryant, si t together in a courtroom in Sumner, Mississippi.TILL | 8 EMMETT TILLCAROLYN BRYANTWASHINGTON „ The Trump administration said Thursday all eligible small children who were separated from their families as a result of its zero-tolerance immigration policy have been reunited with their parents. But nearly half of the children under 5 remain apart from their families because of safety concerns, the deportation of their parents and other issues, the administration said. The administration was under a court mandate to reunite families separated between early May and June 20, when President Donald Trump signed an executive order that stopped separations. The American Civil Liberties Union “led US: Nearly half of youngest children not rejoining familiesBy COLLEEN LONGASSOCIATED PRESSCHILIDREN | 8 BLENHEIM PALACE, England „ Dishing up a fresh dose of chaos on his European tour, President Donald Trump left behind a contentious NATO gathering in Brussels and moved on to Britain, where a pomp“lled welcome ceremony at Blenheim Palace quickly was overshadowed by a newspaper interview in which Trump blasted Prime Minister Theresa May, blamed the London mayor for terror attacks against the city and argued that Europe was losing its cultureŽ because of immigration. Trump, in an interview with The Sun newspaper, said he felt unwelcome in London because of protests, including plans to ”y a giant balloon over Parliament on Friday that depicts him as an angry baby in a diaper. I guess when they put out blimps to make me feel unwelcome, no reason for me to go to London,Ž he said. Trump, in the interview given before he left Brussels for the U.K., accused May of ruining what her country stands to gain from the Brexit vote to leave the European Trump dishes up fresh dose of chaos aimed at May, LondonersBy JONATHAN LEMIRE and JILL COLVINASSOCIATED PRESSCHAOS | 8 adno=50538231 EXPIRES JULY 31, 2018

PAGE 26

Page 2 www.yoursun.com The Sun / Friday, July 13, 2018 TODAY / TONIGHTA stray afternoon t-storm Partly cloudy and humidHIGH 92 LOW 7650% chance of rain 25% chance of rainPartly sunny and humid; a p.m. t-storm92 / 7450% chance of rain SATURDAY GULF WATER TEMPERATUREA stray thunderstorm in the afternoon91 / 7540% chance of rain SUNDAYCouple of thunderstorms92 / 7660% chance of rain MONDAYSome sun with a couple of showers; humid90 / 7660% chance of rain WEDNESDAYPartly sunny, humid; a stray p.m. t-storm91 / 7640% chance of rain TUESDAY 1 4 11 11 2 1 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 VENICE899610310410087Air Quality Index readings as of ThursdayMain pollutant: ParticulatesPunta Gorda through 2 p.m. Thursday Sebring through 2 p.m. Thursday Venice through 2 p.m. Thursday24 hours through 2 p.m. Thu. 0.77Ž Month to date 3.91Ž Normal month to date 3.46Ž Year to date 30.44Ž Normal year to date 24.42Ž Record 1.70Ž (1981) 24 hours through 2 p.m. Thu. 2.96Ž 24 hours through 2 p.m. Thu. 0.34Ž Month to date 6.19Ž Normal month to date 2.97Ž Year to date 20.28Ž Normal year to date 23.71Ž Record 1.70Ž (1984) High/Low 90/75 Normal High/Low 92/74 Record High 96 (1988) Record Low 64 (2004) High/Low 91/71 High/Low 90/75 Normal High/Low 91/74 Record High 95 (2003) Record Low 62 (1977)Pollen Index readings as of Thursday MONTHLY RAINFALLMonth 2018 2017 Avg. Record/Year J an. 1.98 0.88 1.80 9.93/2016 Feb. 0.66 0.94 2.52 11.05/1983 Mar. 0.53 0.80 3.28 9.26/1970 Apr. 1.15 1.59 2.03 5.80/1994 May 15.98 2.74 2.50 15.98/2018 J un. 6.23 14.79 8.92 23.99/1974 J ul. 3.91 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 30.44 60.36 50.74 (since 1931) T otals are from a 24-hour period ending at 5 p.m. City Hi Lo W Hi Lo W FLORIDA CITIES Today Sat.Apalachicola 89 77 t 91 77 t Bradenton 91 77 t 90 77 t Clearwater 91 78 t 90 77 t Coral Springs 93 75 t 93 75 pc Daytona Beach 91 75 t 90 75 t Fort Lauderdale 91 77 t 91 75 s Fort Myers 92 76 t 92 75 t Gainesville 94 74 t 92 73 t Jacksonville 93 73 t 89 73 t Key Largo 89 78 pc 88 77 sh Key West 91 82 pc 89 82 sh Lakeland 92 74 t 91 74 t Melbourne 92 77 t 92 77 pc Miami 90 75 t 90 75 sh Naples 92 77 t 92 76 t Ocala 91 73 t 91 74 t Okeechobee 91 73 t 91 72 t Orlando 92 75 t 92 75 t Panama City 90 74 t 90 77 t Pensacola 90 76 t 92 78 t Pompano Beach 92 77 t 92 76 pc St. Augustine 91 74 t 88 74 t St. Petersburg 90 78 t 90 77 t Sarasota 91 77 t 92 76 t Tallahassee 93 72 t 93 72 t Tampa 92 80 t 91 79 t Vero Beach 91 71 t 91 72 pc West Palm Beach 90 73 t 90 72 c Punta Gorda Englewood Boca Grande El Jobean Venice High Low High Low Cape Sable to Tarpon Springs Tarpon Springs to Apalachicola Wind Speed Seas Bay/Inland direction in knots in feet chop TIDES MARINEPossible weather-related delays today. Check with your airline for the most updated schedules. Hi/Lo Outlook Delays AIRPORTToday 5:43a 8:55a 3:15p 11:38p Sat. 6:24a 9:48a 4:07p --Today 4:20a 7:11a 1:52p 9:54p Sat. 5:01a 8:04a 2:44p 10:40p Today 3:09a 5:52a 12:40p 8:33p Sat. 3:51a 6:51a 1:30p 9:18p Today 6:15a 9:24a 3:47p --Sat. 6:56a 12:07a 4:39p 10:17a Today 2:35a 5:50a 12:07p 8:33p Sat. 3:16a 6:43a 12:59p 9:19p W 2-6 0-2 Smooth SW 5-10 0-1 SmoothFt. Myers 92/76 storms afternoon Punta Gorda 94/76 storms afternoon Sarasota 91/77 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. 2018First Jul 19 Full Jul 27 Last Aug 4 New Aug 11 Today 7:12 a.m. 9:09 p.m. Saturday 8:20 a.m. 10:03 p.m. Today 6:43 a.m. 8:25 p.m. Saturday 6:43 a.m. 8:25 p.m. Today 6:27a 12:12a 6:59p 1:15p Sat. 7:32a 1:17a 8:03p 1:48p Sun. 8:38a 2:23a 9:07p 2:52p BERYL Monterrey 97/70 Chihuahua 93/67 Los Angeles 89/69 Washington 88/71 New York 83/70 Miami 90/75 Atlanta 87/71 Detroit 91/70 Houston 92/76 Kansas City 96/76 Chicago 94/75 Minneapolis 83/69 El Paso 90/73 Denver 88/59 Billings 93/65 San Francisco 77/63 Seattle 83/60 Toronto 86/69 Montreal 86/67 Winnipeg 86/63 Ottawa 89/64 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: 07/13/18 Today Sat. Today Sat. Today Sat. Today Sat.Albuquerque 86 66 t 85 68 t Anchorage 65 51 pc 61 51 r Atlanta 87 71 t 86 72 t Baltimore 87 67 s 91 70 pc Billings 93 65 s 89 59 pc Birmingham 90 75 t 89 74 t Boise 99 67 s 99 66 s Boston 80 63 s 79 65 pc Buffalo 87 70 pc 86 69 pc Burlington, VT 87 67 pc 82 67 t Charleston, WV 90 68 pc 91 70 pc Charlotte 89 67 t 89 66 pc Chicago 94 75 pc 90 74 pc Cincinnati 92 72 s 94 74 s Cleveland 88 71 pc 91 73 pc Columbia, SC 90 74 t 93 69 pc Columbus, OH 89 70 pc 93 73 pc Concord, NH 82 56 s 80 58 c Dallas 96 76 pc 98 76 s Denver 88 59 t 95 64 s Des Moines 91 75 pc 84 74 t Detroit 91 70 pc 92 73 t Duluth 85 63 s 86 62 s Fairbanks 75 51 c 70 50 s Fargo 88 64 s 89 65 s Hartford 84 62 s 85 67 pc Helena 94 60 s 80 55 pc Honolulu 89 77 c 89 76 pc Houston 92 76 t 93 77 t Indianapolis 90 71 s 93 76 s Jackson, MS 94 73 t 94 73 t Kansas City 96 76 s 92 75 t Knoxville 91 72 t 89 71 s Las Vegas 100 85 t 104 88 c Los Angeles 89 69 pc 86 68 pc Louisville 93 74 s 95 77 s Memphis 95 78 t 95 78 t Milwaukee 91 73 pc 84 71 pc Minneapolis 83 69 pc 86 71 pc Montgomery 94 73 t 92 73 t Nashville 95 73 pc 94 75 s New Orleans 91 78 t 92 79 t New York City 83 70 s 86 72 pc Norfolk, VA 81 70 s 84 71 pc Oklahoma City 94 72 pc 95 74 pc Omaha 89 74 pc 87 74 pc Philadelphia 87 67 s 90 72 pc Phoenix 102 84 pc 99 84 pc Pittsburgh 87 67 pc 90 71 pc Portland, ME 76 59 s 72 60 c Portland, OR 90 60 s 90 64 s Providence 81 62 s 82 67 pc Raleigh 86 67 s 87 67 s Salt Lake City 96 70 s 96 71 s St. Louis 95 77 s 96 78 pc San Antonio 95 76 pc 97 76 pc San Diego 80 70 pc 79 69 pc San Francisco 77 63 pc 75 63 pc Seattle 83 60 s 83 62 s Washington, DC 88 71 s 91 75 pc Amsterdam 73 55 pc 76 59 pc Baghdad 112 81 s 111 81 s Beijing 80 74 t 83 75 t Berlin 81 60 pc 77 57 pc Buenos Aires 62 49 pc 65 48 pc Cairo 95 78 s 97 77 s Calgary 83 50 s 67 45 pc Cancun 88 79 pc 89 76 pc Dublin 69 52 pc 73 57 pc Edmonton 70 48 sh 65 41 pc Halifax 70 56 pc 69 60 pc Kiev 80 61 pc 74 60 pc London 78 61 pc 82 60 pc Madrid 94 67 s 93 65 s Mexico City 75 55 t 75 55 t Montreal 86 67 pc 84 68 pc Ottawa 89 64 c 86 64 pc Paris 81 63 pc 84 64 pc Regina 86 65 s 75 48 pc Rio de Janeiro 76 65 s 79 67 s Rome 86 66 s 90 69 s St. Johns 61 50 c 62 55 pc San Juan 88 79 pc 88 78 pc Sydney 64 45 s 62 42 s Tokyo 91 80 pc 93 80 pc Toronto 86 69 pc 87 69 t Vancouver 74 56 s 77 61 s Winnipeg 86 63 s 90 56 sHigh ................. 101 at Lawrence, KSLow ........................ 36 at Stanley, ID(For the 48 contiguous states yesterday)87A tornado cut a path of destruction from northern New Jersey into New York City on July 13, 1895. Q: What is the hottest urban area in the United States?A: Yuma, Arizona. 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 92/76 93/74 92/73 92/74 94/75 93/74 92/73 92/72 92/74 92/80 91/77 90/78 90/77 92/76 92/75 94/76 92/74 93/75 93/76 93/74 93/75 93/74 93/74 90/78 93/75 90/78 90/77 90/76 93/75 92/76 90/76 92/74 91/77 91/78 90/78 91/76 91/76 92/76 WORLD NEWS/WEATHERLONDON (AP) „ U.S. President Donald Trump lobbed a verbal hand grenade into Theresa Mays carefully constructed plans for Brexit, saying Thursday that the British leader had wrecked the countrys exit from the European Union and likely killedŽ chances of a free-trade deal with the United States. Trump, who is making his “rst presidential visit to Britain, told The Sun newspaper he had advised May on how to conduct Brexit negotiations, but she didnt listen to me.Ž She should negotiate the best way she knows how. But it is too bad what is going on,Ž the president said. The Rupert Murdochowned tabloid published an interview with Trump as May was hosting him at a black-tie dinner at Blenheim Palace, birthplace of Britains World War II Prime Minister Winston Churchill „ the leader who coined the term special relationshipŽ for the trans-Atlantic bond. The Sun said the interview was conducted Thursday in Brussels, before Trump traveled to Britain. His remarks on Brexit came the same day Mays government published long-awaited proposals for Britains relations with the EU after it leaves the bloc next year. The long-awaited document proposes keeping Britain and the EU in a free market for goods, with a more distant relationship for services. The plan has infuriated fervent Brexit supporters, who think it would limit Britains ability to strike new trade deals around the world. Foreign Secretary Boris Johnson and Brexit Secretary David Davis both quit the government this week in protest. Trump came down “rmly on the side of the Brexiteers, saying what May proposed would hurt the chances of a future trade deal between the U.K. and the United States. If they do a deal like that, we would be dealing with the European Union instead of dealing with the U.K., so it will probably kill the deal,Ž Trump said. He said the deal she is striking is a much different deal than the one the people voted on.Ž In fact, much of Britains division over Brexit „ which has split the governing Conservative party and the public at large „ stems from the June 2016 referendum on withdrawing from the EU not including language about would come next. Mays government is trying to satisfy Britons who voted for their country to leave the bloc, but to set an independent course without hobbling businesses, security agencies and other sectors that are closely entwined with the EU. May insisted earlier Thursday that her plan was exactly what Britons had voted for in the 2016 referendum. They voted for us to take back control of our money, our law and our borders,Ž she said. That is exactly what we will do.Ž In another blow to May, Trump said her now ex-foreign secretary would be a great prime minister. I think hes got what it takes.Ž May and Trump are scheduled to hold talks and a joint news conference on Friday. Trumps interview easily could overshadow the governments attempt to lay out plans for what it calls a principled and pragmaticŽ Brexit. Britain is currently part of the EUs single market „ which allows for the frictionless ”ow of goods and services among the 28 member states „ and its tariff-free customs union for goods. That will end after the U.K. leaves the bloc in March.Trump says Mays Brexit plan would kill UK-US trade deal AP PHOTOIn this image from TV, Britains Prime Minister Theresa May gives a statement in the parliament on Monday. BEIRUT (AP) „ For the “rst time in more than seven years, the Syrian government raised its ”ag Thursday over Daraa, the “rst city to revolt against President Bashar Assad in 2011 and plunge the country into its calamitous civil war. The display is laden with symbolism as the government moves to stamp out the last of the uprising against the 52-year-old Assad who has ruled with an iron “st over Syria for 18 years. His father Hafez Assad was president for three decades before him. Of“cials accompanied by state media crews hoisted the two-star ”ag over the rubble of the citys main square, allowing it to wave in sight of the shell of the Omari Mosque where protesters “rst gathered in demonstrations demanding reforms then Assads ouster in the spring of 2011. The mosque has since been destroyed in the governments brutal crackdown against the city, which ranged from alleged torturing of dissidents to shelling the city with tanks and planes. With control over Daraa, government forces can now focus on clearing the last pockets of the opposition and, separately, the Islamic State group from the frontier at the Golan Heights, which Israel seized from Syria in a 1967 war. The corner of southwest Syria is an important corridor for trade between Syria and Jordan, and onward to the oil-rich Gulf states. But most of the important “ghting against the revolt has already been concluded in shattering battles farther to the north for the main cities of Damascus, Aleppo, and Homs, and territories in between. Some 400,000 people have been killed in seven years of war. Protests in Daraa in 2011 against the governments mistreatment of teenage detainees ignited a national revolt against decades of authoritarian rule. Ahmad Masalmeh, a media activist formerly based in Daraa, said “ghters in the city had accepted an offer of amnesty from the government, and let back in the state institutions and symbols of Assads rule. Rebels refusing to accept the deal will be exiled with their families to other rebel-held parts of the country.Syrian government raises its flag over cradle of 2011 revolt MORE HEADLINE NEWS FROM AROUND THE WORLDPressed by IMF, Ukraine expands anti-corruption courtMINSK, Belarus (AP) „ Ukraines parliament has adopted a measure to expand the powers of the countrys new anti-corruption court, meeting an International Monetary Fund condition for restoring aid. The measure adopted Thursday by parliament would extend the jurisdiction of the court, which was established in June, to handle all corruption cases, including those opened before the court was established. The IMF in 2015 authorized $17.5 billion in aid to Ukraine to support reforms. But disbursements were halted because of Ukraines delay in undertaking IMFprescribed reform measures, including forming the anti-corruption court. After the court was authorized, Ukraine hoped a $1.9-billion aid tranche would be released, but the IMF responded to creditor concerns by calling for the courts powers to be extended.Brazils Lula found not guilty of obstruction of justiceSAO PAULO (AP) „ Former Brazilian President Luiz Inacio Lula da Silva has been found not guilty of obstruction of justice. Da Silva is currently serving a sentence on other corruption charges and faces still more. Judge Ricardo Augusto Soares Leite ruled Thursday that theres insuf“cient evidence to convict da Silva and others of attempting to interfere with a corruption investigation involving state-run oil company Petrobras. Da Silva and others were accused of trying to buy a former Petrobras executives silence. Da Silva was convicted last year of trading favors with a construction company also involved in the scandal in exchange for the promise of a beachfront apartment.Israeli Supreme Court freezes West Bank village demolitionJERUSALEM (AP) „ Israels Supreme Court has suspended the planned demolition of a Bedouin village in the West Bank pending an appeal amid international opposition to the move. The court on Thursday extended a previous suspension of the corrugated shack encampments demolition until a hearing no later than Aug. 15. Israel claims Khan al-Ahmar, east of Jerusalem, was illegally built and has offered to resettle residents 12 kilometers (seven miles) away. But critics say it is impossible for Palestinians to get building permits, and the removal of its roughly 180 residents is to make room for an Israeli settlement.

PAGE 27

The Sun /Friday, July 13, 2018 www.yoursun.com Page 3 NATIONAL NEWSSAN ANTONIO „ Detaining immigrant children has morphed into a surging industry in the U.S. that now reaps $1 billion annually „ a tenfold increase over the past decade, an Associated Press analysis “nds. Health and Human Services grants for shelters, foster care and other child welfare services for detained unaccompanied and separated children soared from $74.5 million in 2007 to $958 million dollars in 2017. The agency is also reviewing a new round of proposals amid a growing effort by the White House to keep immigrant children in government custody. Currently, more than 11,800 children, from a few months old to 17, are housed in nearly 90 facilities in 15 states „ Arizona, California, Connecticut, Florida, Illinois, Kansas, Maryland, Michigan, New Jersey, New York, Oregon, Pennsylvania, Texas, Virginia and Washington. They are being held while their parents await immigration proceedings or, if the children arrived unaccompanied, are reviewed for possible asylum themselves. In May, the agency issued requests for bids for “ve projects that could total more than $500 million for beds, foster and therapeutic care, and secure care,Ž which means employing guards. More contracts are expected to come up for bids in October. HHS spokesman Kenneth Wolfe said the agency will award bids based on the number of beds needed to provide appropriate care for minors in the program.Ž The agencys current facilities include locations for what the Trump administration calls tender ageŽ children, typically under 5. Three shelters in Texas have been designated for toddlers and infants. Others „ including in tents in Tornillo, Texas, and a tent-and-building temporary shelter in Homestead, Florida „ are housing older teens. Over the past decade, by far the largest recipients of taxpayer money have been Southwest Key and Baptist Child & Family Services, APs analysis shows. From 2008 to date, Southwest Key has received $1.39 billion in grant funding to operate shelters; Baptist Child & Family Services has received $942 million. A Texas-based organization called International Educational Services also was a big recipient, landing more than $72 million in the last “scal year before folding amid a series of complaints about the conditions in its shelters. The recipients of the money run the gamut from nonpro“ts, religious organizations and for-pro“t entities. The organizations originally concentrated on housing and detaining at-risk youth, but shifted their focus to immigrants when tens of thousands of Central American children started arriving at the U.S.Mexico border in recent years. They are essentially government contractors for the Health and Human Services Department „ the federal agency that administers the program keeping immigrant children in custody. Organizations like Southwest Key insist that the children are well cared for and that the vast sums of money they receive are necessary to house, transport, educate and provide medical care for thousands of children while complying with government regulations and court orders. The recent uproar surrounding separated families at the border has placed the locations at the center of the controversy. A former Wal-Mart in Texas is now a Southwest Key facility thats believed to be the biggest child immigrant facility in the country, and First Lady Melania Trump visited another Southwest Key location in Phoenix. Advocates on both sides of the aisle criticize the growing number of kids housed in government shelters, but they have different reasons „ and they blame each other. You cant put a child in a prison. You cannot. Its immoral,Ž said Sen. Kirsten Gillibrand, a New York Democrat who has been visiting shelters. But President Donald Trump says cracking down on immigration ultimately can lead to spending less money and having fewer immigrants in government custody. Illegal immigration costs our country hundreds of billions of dollars,Ž he said at a recent rally. So imagine if we could spend that money to help bring opportunity to our inner cities and our rural communities and our roads and our highways and our schools.ŽDetaining immigrant kids is now a billion-dollar industryBy MARTHA MENDOZA and LARRY FENNASSOCIATED PRESS AP FILE PHOTOIn this June 18 photo, dignitaries take a tour of Southwest Key Programs Casa Padre, a U.S. immigration facility in Brownsville, Texas, where children who have been separated from their families are detained. WASHINGTON „ Stung by a federal judges dismissal of its objections to AT&Ts megamerger with Time Warner, the Trump Justice Department is challenging the decision with a legal appeal. The Justice Department said in a one-sentence document Thursday it is appealing the ruling last month by U.S. District Judge Richard Leon, which blessed one of the biggest media deals ever following a landmark antitrust trial. Leon rejected the governments argument that the phone and pay-TV giants $81 billion takeover of the entertainment conglomerate would hurt competition, limit choices and jack up prices for consumers to stream TV and movies. Leons ruling allowed Dallas-based AT&T to absorb the owner of CNN, HBO, the Warner Bros. movie studio, Game of Thrones,Ž coveted sports programming and other mustseeŽ shows. The Justice Departments appeal is lodged with the U.S. Court of Appeals for the District of Columbia Circuit, a step up from the federal district court where the six-week trial unfolded in the spring. The merger was swiftly consummated, just two days after Leons June 12 ruling and almost as soon as the Justice Department signaled it wouldnt seek to temporarily block the merger while it pondered an appeal. The deadline for closing the merger was June 21. Some legal experts believe the government could have a hard time convincing the appeals court to overturn Leons ruling. Opposing the merger forced the federal antitrust regulators to argue against standing legal doctrine that favors mergers among companies that dont compete directly with each other. It was the “rst time in decades the government had challenged that doctrine by suing to block a merger. AT&T said Thursday its ready to defend Leons ruling against the governments appeal. The courts decision could hardly have been more thorough, fact-based and well-reasoned,Ž the companys general counsel, David McAtee, said in a statement. While the losing party in litigation always has the right to appeal if it wishes, we are surprised that the (Justice Department) has chosen to do so under these circumstances. We are ready to defend the courts decision.Ž From the bench, Leon had urged the government not to ask for a halt to the deal, saying it would bring a manifestly unjust outcome.Ž The deadline could be missed, allowing under the merger agreement for either company to walk away from the deal and forcing AT&T to pay Time Warner a $500 million breakupŽ fee. Dallas-based AT&T Inc. is a phone, cable and satellite behemoth that became the biggest pay-TV provider in the U.S. with its acquisition of DirecTV in 2014. It claims about 25 million of the 90 million or so U.S. households that are pay-TV customers. The merger fuses a company that produces news and entertainment with one that funnels that programming to consumers. AT&T asserted during the trial that it needed to grow to survive in the era of Google, Amazon and Net”ix. When the deal was “rst made public in October 2016, it drew “re from then-candidate Donald Trump, who promised to kill it because its too much concentration of power in the hands of too few.Ž Trump has publicly feuded with Time Warners CNN, calling it failingŽ and a purveyor of fake news.Ž The presidents statements didnt come up during the trial, though his antipathy loomed in the background.DOJ appealing judges OK of AT&T-Time Warner megamergerBy MARCY GORDONAP BUSINESS WRITER NEW YORK „ Technology companies soared Thursday as major U.S. stock indexes recovered the ground they lost a day earlier. The Nasdaq composite closed at another all-time high. Big names like Apple and Microsoft and chipmakers including Intel all made big gains as investors remain optimistic about the technology sector even though much of the market has been shaken by escalating tensions between the U.S. and its trading partners, especially China. Industrial companies also regained much of the ground they lost Wednesday, but energy companies and basic materials makers failed to rally. Defense contractors climbed after President Donald Trump advocated for more defense spending in the U.S. and Europe. The S&P 500 index rise 24.27 points, or 0.9 percent, to 2,798.29. The Dow Jones Industrial Average rose 224.44 points, or 0.9 percent, to 24,924.89. The Nasdaq jumped 107.30 points, or 1.4 percent, to 7,823.92. Its last record came on June 20. The Russell 2000 index of smaller-company stocks added 6.61 points, or 0.4 percent, to 1,690.28. Software maker CA made the biggest gain in the technology sector soared after it accepted an offer from Broadcom worth $18.9 billion, or $44.50 per share. Its stock rocketed 18.7 percent to $44.15. Broadcom investors expressed their disapproval of the deal, which involves Broadcom taking on $18 billion in debt. The stock dropped 13.7 percent to $209.98. Broadcoms market value fell by $14.4 billion. The merry-go-round of potential media deals continued as Comcast offered to buy European pay-TV company Sky for $34 billion a day after Twenty-First Century Fox increased its own offer for Sky. Fox already owns 39 percent of Sky, and while it tangles with Comcast, Comcast and Disney are also trying to buy Fox itself. Fox recently accepted Disneys $71 billion offer. The New York Times reported Thursday that Comcast will focus on Sky and end its pursuit of Fox. Skys stock rose 3.4 percent in London. In the U.S., Comcast rose 2.3 percent to $34.55 and Fox fell 0.9 percent to $47.38. Disney gained 0.2 percent to $108.25. Papa Johns International jumped 11 percent to $53.67 as founder John Schnatter resigned as chairman after con“rming a report that he had used a racial slur during a conference call in May.Technology leads Nasdaq to record highBy MARLEY JAYAP MARKETS WRITER MORE HEADLINE NEWS FROM AROUND THE NATIONUS budget deficit totals $74.9 billion in JuneWASHINGTON (AP) „ The federal government recorded a $74.9 billion de“cit in June, a month when the government often runs a surplus, as corporate taxes dropped sharply compared to a year ago. The Treasury Department reports that the June de“cit pushed the imbalance so far this year to $607.1 billion, 16.1 percent higher than the same period a year ago. The Congressional Budget Of“ce is forecasting that the de“cit for the entire budget year will total $793 billion, re”ecting in part the impact of the $1.5 trillion tax cut that Congress approved in December plus increases in government spending lawmakers approved earlier this year.New Jersey businesses get $16M in sports bets in 1st 2 weeksOCEANPORT, N.J. (AP) „ Two casinos and a racetrack in New Jersey took in $16.4 million in sports bets during the “rst two weeks such wagers were legal in the state. Figures released Thursday by the state Division of Gaming Enforcement show the Borgata and Ocean Resort casinos, in Atlantic City, and the Monmouth Park racetrack, in Oceanport, saw gross sports betting revenue of nearly $3.5 million on those bets. But regulators caution that bets involving future outcomes, such as the winner of baseballs World Series or footballs Super Bowl, wont be paid out for months. Just over $1 million was wagered on such bets. The casinos and the track are the only places legally taking sports bets right now. Of completed events that were the subject of betting, they retained 7.8 percent of the amount wagered, or about $1.2 million. The report covers only the period from when sports betting began on June 14 through the end of the month.Arizona lawmaker brags about driving 140 mph in videoPHOENIX (AP) „ An Arizona state lawmaker told a sheriffs deputy he sometimes drives as fast as 140 miles per hour after he was pulled over for speeding. Body camera footage “rst published by KLPZ shows state Rep. Paul Mosley telling a deputy he sometimes drives 130, 140, 120Ž miles to get home fast to his wife. The news outlet said Mosley was allegedly driving 97 miles per hour on State Route 95 in La Paz County. Mosley also told the of“cer he had legislative immunity. But the incident is being reviewed by Cochise County Attorney Brian McIntyre after a referral from the La Paz County Attorneys Of“ce.Consumer group sues Ben & Jerrys over eco-friendly claimsSOUTH BURLINGTON, Vt. (AP) „ A consumer advocacy group has “led a lawsuit against Ben & Jerrys alleging the ice cream company misleads consumers about its environmental practices. Vermont Public Radio reports a lawsuit “led Tuesday in Superior Court of the District of Columbia by the Organic Consumers Association claims Unilever, the parent company of Ben & Jerrys, used advertising to create the false perception that the ice cream company is committed to a clean environment and high animal welfare standards.Ž The nonpro“t says most of the milk used in Ben & Jerrys ice cream doesnt meet its standards for animal care and labor practices. They also claim that farms supplying the company are polluting Lake Champlain and Lake Carmi. A Ben & Jerrys spokeswoman says the company does not comment on lawsuits.Police say they made an error in arresting Stormy DanielsCOLUMBUS, Ohio (AP) „ Prosecutors dropped charges Thursday against Stormy Daniels just hours after the porn star was arrested and accused of illegally rubbing undercover police of“cers faces against her bare breasts during a performance at an Ohio strip club. Her attorney said she was set upŽ in a Columbus police sting operation, calling it an absurd use of law enforcement resources.Ž Police said they routinely conduct such undercover operations. The 39-year-old adult “lm star who claims to have had sex with President Donald Trump was charged with three misdemeanors, each punishable by up to six months in jail and a $1,000 “ne. She was released on $6,000 bail around daybreak Thursday. By early afternoon, prosecutors said they were dropping the case because Ohios law against physical contact between strippers and customers applies only to someone who regularlyŽ performs at a club. In Daniels case, it was her “rst appearance at Sirens in Columbus. Columbus police chief Kim Jacobs said that element of the law was missed in error.Ž AP PHOTOThis June 14 photo shows the odds on the 2018 baseball WorldSeries on a video board at Monmouth Park racetrack in Oceanport, NewJersey, moments before it became legal in New Jersey.

PAGE 28

Page 4 www.yoursun.com The Sun / Friday, July 13, 2018 +13.8 ConnWtrSv 65.36 -.48 +30.2 ConocoPhil 71.45 +1.40 +6.7 ConsolCom13.01 +.09 -6.7 ConEd 79.22 +.19 -4.8 ConstellA 217.52 +.17 +16.9 ContlRescs 61.93 -.10 +7.7 Cnvrgys 25.30 +.08 -25.0 CooperTire 26.50 -.05 +36.3 Copart s 58.88 +.56 +48.5 CorOnDem 52.45 +1.40 -10.4 Corning 28.67 +.41 +2.4 CorpOffP 29.89 +.05 +15.0 Costco 214.02 +3.07 -29.4 Coty 14.04 -.01 +3.6 CousPrp 9.58 +.01 -4.9 CrackerB 151.0 4 -2.46 +.1 CrescPtE g 7.63 +.08 +27.3 CrestEq rs 32.85 +.85 +33.6 Crocs 16.89 -.10 -7.5 CronosGp n 7.05 +.08 -.2 CrwnCstle 110.75 -.11 -17.2 CrownHold 46.56 -.39 +11.0 CubeSmart 32.11 -.20 -23.9 Cummins 134.49 +.40 +30.0 CybrOpt 19.50 +.25 +8.5 CypSemi 16.53 +.34 D-E-F+13.6 DCT IndlTr 66.78 +.31 ... DDR Corp rs14.43 +.23 +1.5 DNP Selct 10.96 ... -18.4 DR Horton 41.66 +.50 -3.2 DTE 105.92 +.26 +4.3 DXC Tch n 85.64 +1.59 +7.3 Danaher 99.62 +1.05 +16.0 Darden 111.39 +.93 -1.0 DaVita Inc 71.50 +1.86 -8.3 DeanFoods 10.60 -.28 -10.0 Deere 140.80 -.62 -9.4 DeltaAir 50.73 +.89 +124.9 DenburyR 4.97 -.10 -31.0 Dentsply 45.41 +.51 +2.5 Depomed 8.25 -.11 -58.3 Derm ira 11.61 +.29 -41.1 DeutschBk 11.20 +.05 +6.1 DevonE 43.93 -.19 +1.0 Diageo 147.48 +1.49 +7.4 DiamOffsh 19.97 -.01 +8.5 DiamRk 12.25 +.07 +13.8 DianaShip 4.63 -.12 +20.1 DicksSptg 34.53 +.03 -23.5 Diebold 12.50 -.50 +43.5 DigiIntl 13.70 ... +2.1 DigitalRlt 116.26 +.02 +42.6 Dillards 85.61 -1.66 -7.7 Discover 70.98 -.26 +23.1 DiscIncA 27.56 -.11 +20.5 DiscIncC 25.52 -.09 -30.1 DishNetw h 33.38 -.13 +.7 Disney 108.25 +.21 +39.4 DocuSign n55.37 +3.39 +6.0 DollarGen 98.55 -.47 -20.1 DollarTree 85.74 +.54 -13.6 DomEngy 70.06 +.50 +47.7 Dominos 279.03 -.63 -3.2 Domtar g 47.96 -.04 -7.3 Donaldson 45.40 +.17 -7.0 DowDuPnt 66.25 -.05 -11.0 DryStrt 7.69 +.02 +13.8 Dropbox n 32.42 +1.48 -2.8 DufPUC 8.60 -.01 -4.3 DukeEngy 80.50 +.12 +6.7 DukeRlty 29.02 +.06 +22.1 E-Trade 60.52 -.42 -.5 eBay s 37.55 +.57 +15.0 EOG Rescs124.14 -.52 +21.2 EP Energy 2.86 -.12 -3.0 EQT Corp 55.23 -.58 -.1 ETF M AlH 29.21 -.14 +6.5 EstWstBcp 64.79 -1.00 -2.7 Eaton 76.87 +1.11 +14.4 EV EEq2 17.41 +.11 +1.4 EVTxMGlo 9.51 +.07 +6.3 Ecolab 142.66 +.72 +3.8 EdisonInt 65.67 -.01 +19.6 EducRltTr 41.78 -.12 +30.6 EdwLfSci s147.17 +2.52 +53.5 8x8 Inc 21.65 +1.10 -25.2 EldorGld g 1.07 +.02 +41.5 ElectArts 148.61 +2.89 +5.3 EliLi lly 88.91 +1.35 +19.5 EllieMae 106.83 +1.43 +5.3 ElmiraSB 20.50 ... +.7 EmergeES 7.24 +.04 +.8 EmersonEl 70.23 +1.16 -20.7 EnbrdgEPt 10.95 +.16 -8.4 Enbridge 35.83 +.42 -3.2 EnCana g 12.91 +.06 +44.6 Endo Intl 11.21 +.37 +.8 EgyTrEq s 17.40 -.12 +7.8 EngyTrfPt 19.32 +.32 +33.8 Enerpls g 13.10 +.22 -10.2 EnLinkLLC 15.80 +.10 -2.9 Ennis Inc 20.15 -.30 +191.3 Enphase 7.02 -.02 +28.6 ENSCO 7.60 -.06 +14.6 E ntegris 34.90 +1.05 -25.9 Entercom 8.00 -.10 +1.0 Entergy 82.18 -.03 +6.5 EntProdPt 28.24 +.34 +29.4 EnvisnHl n 44.71 -.03 +2.1 EqtyRsd 65.13 +.26 +9.1 EsteeLdr 138.84 -.63 +111.4 Etsy n 43.24 -.15 -3.8 Euronav n 8.90 -.20 +5.6 Evergy 55.75 -.22 -6.4 EversrceE 59.14 -.11 +1.4 EvineLive 1.42 +.08 +22.2 ExactSci h 64.18 +1.68 +8.6 ExantasCap10.18 ... -27.9 Exelixis 21.92 +.31 +7.5 Exelon 42.35 -.10 + 6.3 Expedia h 127.37 +2.23 -8.6 Express 9.28 -.07 +9.3 ExpScripts 81.61 +1.04 +13.3 ExtendStay 21.52 +.24 -30.8 ExtrmNet 8.66 +.11 -1.1 ExxonMbl 82.69 +.10 -2.8 FNBCp PA 13.43 -.06 +17.3 Facebook 206.92 +4.38 -28.1 Farmland 6.24 +.96 +1.2 Fastenal 55.32 +.81 -6.8 FedExCp 232.69 +2.47 +37.2 FedNatHld 22.74 +.35 -5.4 FedRlty 125.60 +.71 +33.2 Ferrari n 139.66 +3.45 -22.0 Ferrellgs 3.34 +.02 +8.9 FiatCh rys 19.42 +.11 -4.6 FidlNatFn 37.42 -.88 +15.4 FidNatInfo 108.55 +.82 -5.2 FidusInvst 14.39 -.10 -3.1 FifthThird 29.41 -.16 -9.6 Finisar 18.40 -.04 +113.0 FinjanH 4.60 +.27 +22.2 FireEye 17.35 +.45 +54.3 FstBcpPR 7.87 -.11 +34.4 FstData n 22.45 +.14 -11.1 FstHorizon 17.77 -.03 +13.1 FMajSilv g 7.62 +.01 -19.0 FstSolar 54.70 -.02 +16.4 FirstEngy 35.65 -.25 +18.3 Fiserv s 77.55 +1.09 +16.5 Fitbit n 6.65 +. 05 -10.4 FlrtyTotR 19.36 -.04 -18.3 Flex Ltd 14.69 +.35 +6.2 FlowrsFds 20.51 -.02 -5.3 Fluor 48.89 +.05 +10.8 FootLockr 51.92 -.11 -11.5 FordM 11.05 -.02 -4.6 ForestCA 23.00 +.07 +6.4 Fortive n 76.95 +.71 -20.4 FBHmSec 54.49 +.09 +229.7 Fossil Grp 25.62 -1.25 +.3 Francesca 7.33 -.13 -24.9 FrankRes 32.53 +.39 -8.8 FrptMcM 17.29 -.07 -24.3 Frontr rs 5.12 -.11 G-H-I -10.8 GGP Inc 20.86 +.14 -5.1 GNC 3.50 +.09 +13.5 GW Pharm149.83 +4.98 -.8 GabDvInc 23.23 -.03 -1.2 GabMultT 9.09 -.02 -16.3 GabUtil 5.94 ... +39.6 GalmedPh 12.77 +2.22 -15.9 GameStop 15.09 +.39 -2.5 Gam&Lsr n 36.06 +.12 -12.5 Gap 29.59 -.61 -17.5 GardDnv n 27.99 -.84 +5.9 Garmin 63.07 +.79 +2.1 GAInv 35.11 +.18 -4.8 GenDynam193.64 +2.13 -19.9 GenElec 13.99 ... -24.8 GenMills 44.58 -.11 -4. 2 GenMotors 39.27 -.03 +2.1 GenesisEn 22.83 +.22 +99.2 GenesisHlt 1.52 -.34 +9.8 Gentex 23.00 -.17 -2.7 GenuPrt 92.42 +.36 +47.3 Genworth 4.58 +.05 +111.7 GeronCp 3.81 +.22 +8.3 GileadSci 77.60 +1.58 +17.7 GlaxoSKln 41.75 +.65 -66.3 Globalstar .44 -.02 +26.6 GlobusMed 52.05 +.65 +53.0 GoDaddy n 76.91 +1.72 -57.3 Gogo 4.82 +.23 -4.4 GolLNGLtd 28.50 -.45 +4.2 Goldcrp g 13.30 +.07 -10.8 GoldmanS227.22 +1.56 -28.1 Goodyear 23.24 -.12 -18.1 GoPro 6.20 -.03 -11.4 GovPrpIT 16.43 -.21 +6.4 vjGrace 74.61 -.12 +2.6 GrmPrTr rs 27.34 -.01 +31.5 GranTrra g 3.55 +.03 -3.5 GraphPkg 14.91 +.09 -10.0 Greif A 54.51 +.51 +20.9 Griffin 44.37 +.15 -5.9 Groupon 4.80 -.05 -21.9 GuangRy 26.09 +.56 -5.6 GulfportE 12.05 -.27 -7.4 H&E Eqp 37.66 -.25 +20.0 HCA Hldg 105.37 -.15 -.8 HCP Inc 25.88 -.05 +9.6 HD Supply 43.86 -.09 +12.0 HP Inc 23.53 +.47 -7.9 HSBC 47.55 +.78 -29.8 HainCels lf 29.76 -.73 -46.5 HalconRs n 4.05 -.06 -8.1 Hallibrtn 44.92 -.18 +3.6 Hanesbds s21.66 -.23 +13.7 HanoverIns122.86 -1.68 -15.0 HarleyD 43.24 +.29 +6.0 Harmonic 4.45 +.05 +4.2 HarrisCorp147.54 +2.77 +19.6 Harsco 22.30 +.10 -6.7 HartfdFn 52.53 -.22 -3.8 HawaiiEl 34.79 -.34 -16.0 HlthCSvc 44.29 -.02 -12.1 HeclaM 3.49 +.07 -97.1 HeliMAn h .18 +.01 +28.6 Hersha rs 22.38 +.21 -17.5 Hershey 93.66 -.38 -35.9 HertzGl 14.17 -.54 +40.6 Hess 66.74 -.08 +7.2 HP Ent n 15.39 +.29 -13.1 HilltopH 22.00 -.33 +1.4 Hilton 81.00 +.39 -25.3 HimaxTch 7.78 +.40 +32.6 HollyFront 67.92 +.66 -1.9 Hologic 41.95 +.38 +4.4 HomeDp 197.95 +1.00 -14.4 Honda 29.18 +.17 -3.6 HonwllIntl 147.89 +3.37 +3.2 Hormel s 37.56 +.04 -3.8 HospPT 28.73 -.03 +6.6 HostHotls 21.17 +.04 +13.9 HuanPwr 28.47 +1.09 -17.0 Hubbell 112.35 +1.20 +27.3 Humana 315.71 -.22 +1.3 HuntBncsh 14.75 -.08 -5.4 HuntgtnIng222.88 +.99 -12.1 Huntsmn 29.27 -.34 +132.7 Huya n 37.37 +.90 +51.8 IdexxLab s237.46 +3.30 -21.0 ING 14.58 +.08 +125.3 IQIYI n 35.04 +3.40 +.4 iShSelDiv 98.93 +.05 +10.7 iShNsdBio s118.15+1.88 -4.4 iShCorHiDv 86.21 +.15 -.5 iShUSPfd 37.88 ... +1.9 Idacorp 93.13 +.15 -49.8 IderaPhm 1.06 -.03 -14.6 ITW 142.47 +.86 +61.3 ImunoGn 10.34 -.16 +54.3 Imunmd 24.93 +.17 -24.9 Incyte 71.14 +.86 +15.0 IndBkMI 25.70 -.30 +53.1 Infinera 9.69 -.12 +.8 IngerRd 89.88 +.60 -20.8 Ingredion 110.77 -.24 +13.4 Intel 52.35 +1.15 +478.8 Intelsat 19.62 +2.18 +65.6 InterceptP 96.73 ... +6.0 IntcntlExc s 74.76 +.12 -4.5 IBM 146.45 +1.51 -7.2 IntlGmeT n 24.60 +.73 -8.0 IntPap 53.32 +.45 +15.3 Int erpublic 23.24 ... -23.0 Intersectns 1.74 -.04 +35.5 Intuit 213.72 +4.53 +43.9 IntSurg s 525.00+20.78 -28.7 Invesco 26.04 -.60 -8.6 InvestBncp 12.68 -.18 -.6 InvitHm n 23.42 +.18 -9.4 IonisPhm 45.59 +.42 +54.7 IridiumCm 18.25 +.65 -2.6 IronMtn 36.74 +.12 +55.4 IsoRay .62 -.04 -43.4 Izea n 2.56 +1.62 J-K-L -.1 JPMorgCh106.85 +.46 -.6 JacobsEng 65.59 +.19 -10.8 JaggedPk n14.08 +.56 +10.6 JkksPac 2.60 -.23 -14.5 JeffrFn 22.64 -.29 -14.3 JetBlue 19.15 -.14 -8.6 JohnJn 127.76 +1.52 -8.8 JohnContl n34.74 +.58 ... JnprNtwk 28.51 +.38 +18.0 KAR Auct 59.62 +.92 -15.6 KB Home 26.98 -.30 -4.7 KBR Inc 18.90 +.13 +18.0 KKR 24.85 ... -.5 KLA Tnc 104.55 +1.29 +.4 KC Southn105.61 -.68 +4.0 Kellogg 70.68 + .35 +7.7 KelsoTch g .56 +.08 -6.2 KeryxBio 4.36 +.17 -2.1 Keycorp 19.74 -.17 +44.4 Keysight 60.08 +.34 -12.9 KimbClk 105.13 +.01 -8.9 Kimco 16.54 +.11 -.2 KindMorg 18.03 +.17 -12.3 Kinross g 3.79 +.01 -13.1 KnSwftT rs 37.99 -.46 +27.9 Kohls 69.38 -.82 +24.5 KosmosEn 8.53 -.08 -18.2 KraftHnz n 63.64 -.10 +18.4 KratosDef 12.54 +.41 +1.8 Kroger s 27.95 -.02 +13.9 Kulicke 27.71 +1.71 -46.3 L Brands 32.34 -4.43 +2.1 L-3 Tch 202.05 +4.76 -19.3 LKQ Corp 32.82 +.24 -75.0 LM FdgA n .40 -.03 -2.7 LTC Prp 42.39 +.04 -6.9 LamResrch171.32 +2.06 +25.0 LambWst n 70.54 +.34 +6.5 Landstar 110.85 ... -7.4 LaredoPet 9.83 +.05 +5.3 LVSands 73.18 +.88 +24.6 LaSalleH 34.97 +.13 -20.0 LeggMason33.58 -.64 -5.4 LeggPlat 45.14 -.11 +8.0 LendingClb 4.46 ... -15.0 LennarA 53.78 -.19 +5.6 LbtyASE 6.65 +.02 -19.7 LibtyGlob A 28.78 -.18 -17.2 LibtyGlobC 28.01 -.09 +3.9 LibtProp 44.67 +.11 -2.1 LincElec 89.65 +.56 -17.3 LincNat 63.59 -.09 +20.2 LiveNatn 51.18 +1.41 -2.4 LockhdM 313.31 +6.73 +5.8 Lowes 98.30 -.31 -3.3 LyonBas A106.72 +.04 M-N-0 -1.3 M&T Bk 168.84 -1.99 +28.0 MBIA 9.37 -.01 -.1 MDC 31.86 +.53 +8.3 MDU Res 29.11 +.06 -1.9 MFA Fncl 7.77 -.03 -23.0 MGIC Inv 10.87 -.05 -8.7 MGM Rsts 30.50 +.61 -16.1 MSC Ind 81.06 +.20 -9.8 MVC Cap 9.53 +.20 -30.5 Macquarie 44.64 -.25 +43.4 Macys 36.12 -.32 +5.9 Magna g s 59.99 +1.07 -93.3 MagneG rs .32 -.02 -4.7 Mallinckdt 21.51 +.55 -14.2 Manulife g 17.89 +.12 +26.6 MarathnO 21.43 +.13 +6.9 MarathPt s 70.51 +.55 -3.7 MAR 130.77 +.92 +5.5 MarshM 85.89 +1.02 -1.8 MartinMid 13.75 +.05 +3.1 MarvellTch 22.14 +.40 -14.2 Masco 37.70 +.10 +37.3 MasterCrd 207.78 +3.94 +2.6 MatadorRs 31.93 +.20 +26.4 Match n 39.57 +1.48 +11.9 Mattel 17.21 -.02 +16.6 MaximIntg 60.98 +1.28 -34.9 MaxLinear 17.20 +.19 +8.8 McClatch rs 9.72 ... +15.8 McCorm 118.04 -.27 -7.6 McDnlds 159.12 +.50 -12.8 McKesson135. 98 +1.28 +4.3 MedProp 14.37 -.02 -34.5 MedleyCap 3.42 -.02 +8.8 Medtrnic 87.87 +.61 +11.4 Merck 62.66 +.76 -18.0 MercGn 43.83 -.75 -16.6 Meredith 55.10 +.30 -8.2 Meritor 21.54 -.32 -12.6 MetLife 44.19 +.10 +5.5 MKors 66.44 -.06 -18.7 Michaels 19.67 -.24 +7.3 Microchp 94.28 +2.27 +34.8 MicronT 55.45 +1.27 +21.8 Microsoft 104.19 +2.21 -34.4 Microvisn 1.07 ... -24.5 Middleby 101.83 -1.01 +8.2 MdsxWa tr 43.19 -.17 -.4 MHowHiInc 12.42 +.03 -73.4 MiMedx 3.35 +.06 -22.0 MitsuUFJ 5.67 +.02 -19.1 Mohawk 223.30 -1.54 -17.5 MolsCoorB 67.71 -.90 -.8 Mondelez 42.45 +.20 +95.0 MngDB A n57.88 +4.64 -3.6 MonstrBv s 60.99 +.75 -10.0 Moog A 78.13 +.82 -8.4 MorgStan 48.02 +.27 +10.1 Mosaic 28.25 +.25 +33.7 MotrlaSolu120.77 +.45 +6.2 MurphO 32.96 -.24 -14.4 Mylan NV 36.22 +.07 -7.9 NCR Corp 31.29 -.04 +10.5 NRG Egy 31.48 +.81 -6.1 NRG Yld C 17.75 +.20 -7.4 NXP Semi 108.39 +.79 -7.5 Nabors 6.32 -.12 +143.3 Natera n 21.87 +1.29 -.5 NatFuGas 54.64 -.26 -2.3 NatGrid 57.43 +.76 -.4 NtHlthInv 75.08 +.23 +22.8 NOilVarco 44.24 -.25 +21.6 NatPresto 120.95 -.65 +11.8 NatlStor n 30.49 +.41 +2.6 Navient 13.66 -.12 -20.2 NektarTh 47.67 +.91 +35.6 Neogen s 83.62 +.96 -93.7 Neovasc g .04 ... +48.0 NetApp 81.85 +2.26 +11 5.4 Netflix s 413.50 -5.15 +15.0 NJ Rscs s 46.25 -.10 +13.2 NewMedia 19.00 -.01 +4.4 NewOriEd 98.13 +2.75 +2.3 NewResid 18.29 -.03 -12.2 NY CmtyB 11.43 -.10 -1.0 NYMtgTr 6.11 ... -10.9 NewellRub 27.52 +.12 -5.8 NewfldExp 29.71 -.01 -1.0 NewmtM 37.13 +.06 -4.0 NewsCpA 15.56 +.01 +7.9 NextEraEn168.49 +.08 +2.5 NiSource s 26.30 -.08 -14.5 Nielsen plc 31.14 -.07 +23.7 NikeB s 77.37 +.01 +44.0 NobleCorp 6 .51 +.05+23.4 NobleEngy 35.95 +.08 +26.6 NokiaCp 5.90 +.06 +2.4 NordicAm 2.52 -.14 +12.7 Nordstrm 53.39 -.03 +8.7 NorflkSo 157.51 +1.75 +66.8 NthnO&G 3.42 +.01 +5.0 NorthropG 322.13+10.36 +6.3 NwstBcsh 17.79 -.09 +8.5 NwstNG 64.75 +.10 -6.0 Novartis 78.94 +2.59 +12.9 Novavax 1.40 +.03 -7.0 NovoNord 49.90 +1.06 +13.2 NuSkin 77.27 -.43 -6.2 NuanceCm 15.33 +.43 +.5 Nucor 63.87 -.05 +62.5 Nutanix n 57.32 +2.12 -5.7 NuvDivA 13.26 -.01 -10.5 Nv AMT-Fr 15.45 +.08 -9.3 NvPfdInco 9.38 -.04 +.1 NuvEqtP 14.27 +.05 +29.8 Nvidia 251.23 +3.70 +15.1 NxStageMd27.88 +.08 +7.5 OGE Engy 35.39 +.17 -4.3 OaktrSpL 4.68 -.02 +.8 OaktStInco 8.47 +.12 +51.2 OasisPet 12.72 -.06 +14.8 OcciPet 84.56 +.63 +13.4 OceanFst 29.77 -.49 +34.6 Oclaro 9.07 +.20 -26.0 OfficeDpt 2.62 -.08 +113.4 Okta n 54.66 +3.50 +7.2 OldNBcp 18.70 -.20 -6 .2 OldRepub 20.05 -.24 -17.7 Olin 29.29 +.18 +15.0 OmegaHlt 31.66 +.11 +7.3 Omnicom 78.14 +1.51 +12.3 OnSmcnd 23.51 +.49 +32.6 ONEOK 70.86 +.55 +26.7 OpkoHlth 6.21 +.20 +1.8 Oracle 48.15 +.51 +23.9 Orbotch 62.23 +.39 +.7 Organovo 1.35 -.03 +8.0 Orthofix 59.10 +.50 -21.3 OshkoshCp71.55 +1.39 +9.2 OtterTail 48.55 +.15 -8.6 OwensMin 17.26 +.02 -31.6 OwensCorn62.88 -.49 -22.7 OwensIll 17.13 +.11 P-Q-R+18.9 PBF Engy 42.15 +.05 -6.6 PDL Bio 2.56 +.02 -2.6 PG&E Cp 43.66 +.01 +24.9 PGT Inc 21.05 -.35 -4.4 PNC 137.99 +.31 -5.1 PNM Res 38.40 -.20 -10.8 POSCO 69.70 +.50 -35.4 PPDAI n 4.59 +.07 -11.1 PPG s 103.84 +.09 -7.4 PPL Corp 28.65 +.18 -13.2 Paccar 61.73 +.51 -16.9 Pagsegur n 26.35 -.56 +50.6 PaloAltNet218.32 +5.53 +68.0 Pandora 8.10 +.27 -4.3 PapaJohns53.67 +5.34 +7.7 ParkHot n 30.96 +.11 -57.6 ParkDrl .42 -.01 -20.5 ParkerHan158.60 +.64 +8.3 ParsleyEn 31.87 +.15 -36.7 Patterson 22.87 +.37 -24.1 PattUTI 17.46 -.24 -39.2 Pavmed n 1.39 +.13 +3.4 Paychex 70.37 +.83 +21.1 PayPal n 89.13 +2.88 -1.5 Pembina g 35.63 +.56 +16.3 PnnNtGm 36.45 +.50 +1.9 PennantPk 7.04 -.03 -24.4 Penney 2.39 +.02 +1.1 Penske 48.37 -.25 -39.3 Pentair 42.85 +.24 -2.7 PeopUtdF 18.20 -.10 -7.0 PepsiCo 111.53 -1. 01 +3.3 PerkElm 75.55 +.52 -12.8 Perrigo 76.02 -1.70 -7.1 Perspecta n22.81 +.25 +3.6 Pfizer 37.52 +.31 -21.2 PhilipMor 83.20 +.36 +14.8 PhilipsNV 43.41 +.36 +9.9 Phillips66 111.14 +.48 -46.6 Pier 1 2.21 -.11 ... PimIncStr2 10.43 -.17 +10.2 PinnaclFds 65.53 -.33 -5.7 PinWst 80.35 -.49 +5.5 PioNtrl 182.36 -.23 -19.5 PitnyBw 9.00 ... +62.8 PivotSft n 25.61 +.51 +12.5 PlainsAAP 23.22 -.03 +6.1 PlainsGP rs23.28 -.12 +25.5 PlatfmSpc 12.45 +.10 -7.6 PlugPowr h 2.18 +.12 -1.5 Polaris 122.19 +.19 +1.9 PolyOne 44.34 +.24 +7.2 Praxair 165.89 +1.83 +22.5 PrecDrill 3.70 +.12 -23.8 Pretium g 8.70 -.17 +14.3 PriceTR 119.90 +1.53 -24.5 PrinFncl 53.24 -.16 -34.6 ProAssur 37.35 -.05 +1.8 ProLogis 65.67 +.27 -14.1 ProctGam 78.89 -.27 +4.2 ProgsvCp 58.66 -.57 -.6 ProspctCap 6.70 ... -17.1 Prudentl 95.30 -.10 +1. 6 PSEG 52.33 -.29 +9.8 PubStrg 229.52 -.05 -10.9 PulteGrp 29.63 +.24 +53.7 PureStrg n 24.37 +.59 -4.2 PMMI 7.10 +.07 +33.4 QEP Res 12.77 -.13 +20.8 QIAGEN 37.35 +.40 -8.9 Qualcom 58.32 +1.02 +48.0 QuaCare 20.44 -.12 -14.2 QuantaSvc 33.54 -.07 +15.6 QstDiag 113.90 +.32 -10.4 QuratRet A 21.89 +.21 -41.6 RPC 14.92 -.04 +15.1 RPM 60.31 +.78 -21.4 RadianGrp 16.20 -.20 +22.9 RLauren 127.43 +1.06 -4.6 RangeRs 16.28 -.32 +15.6 RavenInds 39.70 +.38 +3.6 RJamesFn 92.24 +.66 +21.5 Rayonier 38.43 -.27 +5.6 Raytheon 197.52 +3.49 -76.4 RealGSol rs .35 -.00 -2.8 RltyInco 55.42 +.28 +24.9 RedHat 150.00 +5.00 +12.3 RedwdTr 16.64 -.07 -2.5 Regenrn 366.43 +1.22 +58.8 RegHlthPr .27 +.04 +1.4 RegionsFn 17.52 -.17 +4.4 RelStlAl 89.54 -.08 +32.3 Replgn 48.00 -.03 +3.8 RepubSvc 70.19 +.48 -2.5 BkofAm 28.77 +.09 -2.1 BkMont g 78.37 +.76 -.7 BkNYMel 53.50 +.11 -11.2 BkNova g 57.32 +.51 -13.1 BkOzarks 42.12 -3.90 -19.4 BarnesNob 5.40 +.15 -10.6 BarrickG 12.94 +.02 +15.7 Baxter s 74.78 +.46 +13.0 BaytexE g 3.39 -.07 -38.0 BeacnRfg 39.55 +.18 -19.1 BeazerHm 15.55 -.45 +15.3 BectDck 246.74 +2.11 -9.7 BedBath 19.86 -.40 -10.4 Bemis 42.80 +.12 -4.2 BerkH B 189.96 +.05 +19.2 Best Inc n 10.70 -.10 -26.7 BigLots 41.18 +.25 -68. 5 Biocept rs 6.55 -1.37 +23.6 Biocryst 6.07 +.01 +9.1 Biogen 347.66 +3.56 +15.9 BioMarin 103.31 +3.20 +96.4 BioPhrmX .22 -.00 -34.9 BlackBox 2.31 +.09 +2.1 BlkHillsCp 61.40 -.94 -9.7 BlackBerry 10.09 +.21 +12.0 BlkHlthSci 40.89 +.29 -11.5 BlkMuniast 13.25 +.06 +9.5 Blackstone 35.06 +.43 -8.2 BlockHR 24.06 +.10 -2.5 BloominBr 20.80 +.42 -2.7 BlueAprn n 3.92 +.25 -6.7 BdwlkPpl 12.05 ... +17.3 Boeing 346.03 +5.43 +18.4 BookingHl2057.11 +4.26 +21.2 BoozAllnH 46.21 +.30 -12.9 BorgWarn 44.50 -.12 +63.9 BostBeer 313.20 +7.20 +34.5 BostonSci 33.34 ... +26.7 Box Inc n 26.75 +.50 +9.0 BoydGm 38.19 +.85 -6.9 Brandyw 16.93 +.07 -28.2 BrigStrat 18.22 +.05 -15.1 BrghtSph 13.74 -.31 -29.7 BrghtFn n 41.20 +.01 +25.6 Brinker 48.77 +.08 -7.3 BrMySq 56.81 +1.06 -22.8 BritATob s 51.74 +.36 -7.3 BrixmorP 17.29 +.0 4 -18.3 BroadcInc209.98 -33.46 +3.6 Brookdale 10.05 +.18 -10.8 BrkfInfra s 39.98 +.23 +21.4 Brunswick 67.04 -.19 -28.2 Buckeye 35.59 +.94 +32.7 CA Inc 44.15 +6.94 -1.4 CBL Asc 5.58 -.06 +.2 CBS B 59.12 -.18 +1.4 CF Inds s 43.12 +.56 +5.9 CIT Grp 52.11 +.07 +1.3 CMS Eng 47.92 +.03 -23.4 CNH Indl 10.27 +.16 +16.7 CNX Resc 17.08 -.42 +17.6 CSX 64.68 -.13 +39.3 CVR Rfng 23.05 +.55 -6.2 CVS Health67.99 +.69 -5.7 CYS Invest 7.57 -.08 -18.6 CabotO&G 23.27 -.38 +65.8 Cactus n 33.57 -.08 +9.0 Cadence 45.57 +.97 -9.1 CaesarsEnt 11.50 +.35 +4.0 Cal-Maine 46.25 -.40 +8.6 CalaCvHi 12.87 -.07 +12.5 CalAmp 24.11 +.32 +110.3 CalifRes rs 40.89 -1.74 -10.1 CalifWtr 40.75 -.20 -8.6 CallonPet 11.10 +.13 ... CalumetSp 7.70 -.08 +.2 CamdenPT 92.28 +.36 -14.0 CampSp 41.37 -1.03 -9.6 CIBC g 88.09 +.57 +3.9 CdnNR gs 85.71 +1.55 +2.4 CdnNRs gs 36.58 +.30 -4.4 CapOne 95.24 -.08 -18.7 CapSenL 10.97 +.02 +.1 CapsteadM 8.66 -.10 +105.2 CpstnTur rs 1.58 +.06 -18.0 CardnlHlth 50.26 +.30 +19.4 CarMax 76.57 +.85 -12.0 Carnival 58.40 +.41 +9.7 CarpTech 55.92 +.29 +35.3 Carrizo 28.79 -.14 -13.1 CasaSys n 15.43 -1.87 -11.5 Caterpillar 139.42 +2.66 -9.1 CedarF 59.06 -.32 -18.0 Celgene 85.60 +2.27 -81.7 CelldexTh .52 .00 +16.6 CenovusE 10.65 -.10+31.5 Centene s 132.68 +1.23 -9.1 CntRsDvA 17.99 -.09 -1.9 CenterPnt 27.83 +.32 +19.9 CntryLink 20.00 +.20 -9.5 Cerner 60.99 +.75 +119.5 CerusCp 7.42 +.43 -83.7 CescaTh h .49 +.07 +6.1 ChkPoint 109.89 +1.52 +4.8 ChemFinl 56.02 -.37 -10.6 Chemours n44.76 +.74 +16.2 CheniereEn62.58 +.15 +29.3 ChesEng 5.12 -.03 -.7 Chevron 124.26 +.74 -9.8 Chicos 7.96 -.24 -27.7 ChinaSoAir 37.44 +1.24 +58.8 Chipotle 459.05 +1.87 -9.3 ChubbLtd 132.52 +.67 +9.5 ChurchDwt s54.93 +.27 +30.7 CienaCorp 27.35 +.21 -14.8 Cigna 172.96 +1.17 -7.1 CinnFin 69.64 -.15 -21.5 Cirrus 40.71 +.26 +13.8 Cisco 43.58 +1.01 -7.9 Citigroup 68.51 +.60 -5.7 CitizFincl 39.57 -.22 +24.8 CitrixSy s 109.85 +2.69 +39.4 CleanEngy 2.83 +.04 +15.7 ClevCliffs 8.34 +.08 -10.3 Clorox 133.45 +.17 -9.0 Cloudera n 15.03 +.3 3 -2.6 CocaCola 44.67 -.12 +5.9 CocaCEur n42.20 +.25 +10.3 Coeur 8.27 +.21 +17.3 CognizTch 83.32 +1.73 -3.5 CohStQIR 12.21 +.10 -3.7 CohStSelPf 27.20 -.01 -13.6 ColgPalm 65.17 -.07 -45.0 ColonCap 6.27 -.03 -13.4 Comcast s 34.55 +.78 +4.2 Comerica 90.49 -1.13 +21.7 CmcBMO 67.98 +1.59 -31.5 CmtyHlt 2.92 +.02 +59.6 CmpTask 8.14 +.13 +42.1 ComstkRs rs12.02 +.03 +56.4 Comtech 34.59 +.75 -4.3 ConAgra 36.06 -. 48 -3.1 ConchoRes145.55 +1.30 +15.0 Conduent n 18.59 +.19 A-B-C+14.1 ADT Inc n 8.92 +.34 +21.0 AES Corp 13.10 +.07 ... AFLAC s 42.48 -.01 -5.7 AGNC Inv 19.03 -.10 -18.9 AK Steel 4.59 -.02 +12.6 AMC Ent 17.00 -.40 -17.1 AT&T Inc 32.23 +.36 +29.4 AV Homes 21.55 ... -3.4 AXT Inc 8.40 +.15 +9.9 AbbottLab 62.74 +.45 -1.1 AbbVie 95.61 +1.61 +40.7 AberFitc 24.53 -.59 -41.0 AcadiaPh 17.76 +.94 -18.1 AccelrDiag 21.45 +.45 +9.8 Accenture 168.03 +1.72 -7.0 Accuray 4 .00 ... +45.7 AcelRx 2.95 -.45 +9.9 ActiniumP .73 +.06 +28.5 ActivsBliz 81.37 +2.76 -38.5 Adient n 48.43 -1.03 +45.4 AdobeSy 254.87 +6.75 -11.4 AdvEnId 59.82 +.69 +61.1 AMD 16.56 +.29 -57.0 Advaxis 1.22 -.11 +54.3 AdverumBi 5.40 -.25 -12.9 Aecom 32.34 -.02 -62.8 AegeanMP 1.60 -.13 -5.4 Aegon 5.96 +.06 +30.2 AeroViron 73.10 +1.02 +5.9 Aetna 191.08 +3.52 -16.7 AeviGeno 1.00 ... -5.3 Agilent 63.45 +.59 13.3 Aircastle 20.27 -.29 +164.9 AkersBios .36 -.01 -40.4 Akorn Inc 19.21 +1.39 -17.2 AlaskaAir 60.86 +.67 -36.6 AlaskCom 1.70 ... -25.4 Albemarle 95.35 +.67 -12.0 Alcoa Cp 47.40 -.66 +12.3 Alexion lf 134.29 +3.17 +10.3 Alibaba 190.17 +2.75 +9.7 AllegTch 26.48 +.32 -10.1 AllegiantT 139.05 -.05 +7.9 Allergan 176.52 +2.11 +4.5 Allete 77.71 +.20 -73.3 All MMA n .31 -.01 -8.6 AllnceRes 18.00 -.10 +15.2 Al liBern 28.85 -.25 +1.2 AlliantEg s 43.14 +.03 -4.9 AllisonTrn 40.97 +.33 -11.3 Allstate 92.90 +.07 -6.2 AllyFincl 27.34 -.04 -15.0 AlnylamP 108.05 +2.17+13.1 Alphabet C1183.48 +29.58 +14.0 Alphabet A1201.26 +29.80 -5.9 AlpTotDiv 8.91 ... +6.8 Altaba 74.61 +.85 -.6 Altice n 18.96 +.55 -77.2 Altimm rs .45 +.02 -18.8 Altria 58.01 -.68 +53.6 Amazon 1796.62+41.62 -33.6 Ambarella 39.03 +.32 -83.5 Amedica rs .54 -.29 +4.0 Ameren 61.37 -.01 +5.4 AFMulti 6.38 -.05 +3.4 AMovilL 17.74 -.03 -30.2 AmAirlines 36.33 +.37 +22.4 AEagleOut 23.01 -.87 -4.3 AEP 70.38 -.37 +1.9 AmExp 101.15 +.85 +3.9 AHm4Rent 22.70 +.14 -8.9 AmIntlGrp 54.30 -.26 +2.5 AmStsWtr 59.38 -.14 +.8 AmTower 143.76 +.35 -4.6 AmWtrWks 87.25 +.01 -9.2 Amerigas 41.96 +.11 -16.1 Ameriprise142.27 -.62 -5.5 AmeriBrgn 86.80 -.34 +1.0 Ametek 73.21 +1.15 +11.6 Amgen 194.08 +.93 +14.9 AmicusTh 16.54 +.11 +1.4 Amphenol 89.05 +1.40 +37.4 Anadarko 73.69 +.34 +10.5 AnalogDev 98.40 +2.18 +16.9 Andeavor 133.68 +.84 -15.7 AnglogldA 8.59 -.03 -7.3 ABInBev 103.41 +.35 -12.0 Annaly 10.46 -.06 +14.2 AnteroRes 21.69 -.26 +11.4 Anthem 250.58 +1.00 -7.5 Anworth 5.03 -.01 +11.5 Apache 47.07 -.61 +.4 ApolloInv 5.68 -.01 +12.9 Apple Inc 191.03 +3.15 -10. 6 ApldMatl 45.68 +.48 +29.0 ApldOptoel48.80 +3.04 -7.7 AquaAm 36.20 +.05 +249.7 ArQule 5.77 -.13 -80.3 AralezP h .28 -.03 +127.7 ArbutusB g11.50 +.90 +23.5 ArcBest 44.15 -.10 -8.1 ArcelorM rs 29.70 +.64 -7.2 ArchCap s 28.08 +.04 +19.5 ArchDan 47.90 +.05 -36.5 Arconic 17.30 +.21 +5.3 AresCap 16.55 -.07 +5.0 AresMgmt 21.00 +.20 +18.2 AristaNetw278.36 +9.04 +33.8 ArrayBio 17.12 +.04 +2.9 ArrisIntl 26.44 +. 46 -3.7 ArrowEl 77.42 +.53 +345.9 ArrowPhm 16.41 -.01 +42.1 AscenaRtl 3.34 -.12 +13.9 Ashland 81.11 +.75 -7.4 AssembBio41.90 +5.19 +6.5 AstraZen s 36.96 +1.52 +23.6 AtHomGr n 37.56 -.45 +50.0 Atlassian n 68.26 +2.93 +6.1 ATMOS 91.13 +.07 +31.1 Autodesk 137.46 +5.24 +17.3 AutoData 137.50 +2.13 +3.9 AVEO Ph h 2.90 +.10 -11.0 AveryD 102.24 +.51 -27.6 AvisBudg 31.75 -.13 -2.3 Avista 50.30 -2.45 -32.6 Avon 1.45 -.04 -7.2 Axalta 30.03 +.04 -52.6 Axovant n 2.50 -.13 -13.5 B&G Foods 30.40 -.60 -20.0 B2gold g 2.48 +.02 +3.7 BB&T Cp 51.55 -.32 -11.4 BCE g 42.55 +.76 -26.2 BGC Ptrs 11.15 -.08 +9.7 BHPBil plc 44.21 +.69 +7.9 BP PLC 45.35 +.21 +54.5 BP Pru 31.05 +.20 +15.9 Baidu 271.45+10.20 +3.6 BakHuGE n32.77 -.15 +23.0 Balchem 99.13 -.24 +.1 BallCorp s 37.87 +.11 -35.4 BallardPw 2.85 +.03YTD 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: 2,798.29 Change: 24.27 (0.9%) 10 DAYS 6,600 6,900 7,200 7,500 7,800 8,100 JJ FMAMJ 7,400 7,620 7,840 Nasdaq compositeClose: 7,823.92 Change: 107.31 (1.4%) 10 DAYSAdvanced 1748 Declined 1081 New Highs ... New Lows ... Vol. (in mil.) 2,783 Pvs. Volume 2,904 1,872 1,701 1659 1153 105 51 NYSE NASDDOW 24939.97 24802.90 24924.89 +224.44 +0.91% s t s +0.83% DOW Trans. 10531.08 10414.42 10488.62 +46.15 +0.44% s t s -1.17% DOW Util. 722.26 717.38 720.88 +0.32 +0.04% t s s -0.34% NYSE Comp. 12771.98 12709.28 12761.46 +79.87 +0.63% s t s -0.37% NASDAQ 7825.67 7746.76 7823.92 +107.31 +1.39% s s s +13.33% S&P 500 2799.22 2781.53 2798.29 +24.27 +0.87% s s s +4.66% S&P 400 2000.51 1986.02 1996.73 +5.25 +0.26% s s s +5.06% Russell 2000 1692.43 1679.26 1690.28 +6.62 +0.39% s s s +10.08% Toronto TSX 16577.06 16449.08 16567.42 +150.10 +0.91% s s s +2.21%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 fell to 2.85 percent Thursday. Yields affect interest rates on mortgages and other consumer loans.NET 1YR TREASURIES LAST PVS CHG AGO 5.00 4.50 4.25 1.88 1.38 1.13 PRIME RATE FED FUNDS 3-month T-bill 1.95 1.95 ... 1.04 6-month T-bill 2.16 2.14 +0.02 1.13 52-wk T-bill 2.34 2.33 +0.01 1.19 2-year T-note 2.59 2.58 +0.01 1.34 5-year T-note 2.75 2.75 ... 1.88 7-year T-note 2.82 2.82 ... 2.14 10-year T-note 2.85 2.86 -0.01 2.33 30-year T-bond 2.95 2.95 ... 2.88 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 1.99 2.00 -0.01 1.67 Barclays USAggregate 3.29 3.31 -0.02 2.59 Barclays US Corp 3.98 4.00 -0.02 3.22 Barclays US High Yield 6.45 6.42 +0.03 5.74 Moodys AAA Corp Idx 3.82 3.85 -0.03 3.74 10-Yr. TIPS .73 0.73 ... .56Commodities Energy futures posted an uneven finish Thursday. U.S. crude oil and natural gas fell, while wholesale gasoline and heating oil rose. Gold, silver and copper closed higher.Crude Oil (bbl) 70.33 70.38 -0.07 +16.4 Ethanol (gal) 1.41 1.40 +0.93 +6.2 Heating Oil (gal) 2.12 2.10 +1.06 +2.3 Natural Gas (mm btu) 2.80 2.83 -1.13 -5.3 Unleaded Gas (gal) 2.07 2.06 +0.50 +15.2 FUELS CLOSEPVS %CHG%YTD Gold (oz) 1245.00 1242.80 +0.18 -4.7 Silver (oz) 15.90 15.73 +1.06 -6.8 Platinum (oz) 842.30 831.00 +1.36 -9.8 Copper (lb) 2.77 2.73 +1.26 -15.6 Palladium (oz) 956.20 944.40 +1.25 -11.0 METALS CLOSEPVS %CHG%YTD Cattle (lb) 1.05 1.04 +1.13 -14.6 Coffee (lb) 1.12 1.12 -0.45 -11.6 Corn (bu) 3.37 3.31 +1.58 -4.1 Cotton (lb) 0.89 0.85 +4.73 +12.6 Lumber (1,000 bd ft) 584.00 548.00 +6.57 +30.4 Orange Juice (lb) 1.68 1.67 +0.39 +23.2 Soybeans (bu) 8.30 8.30 +0.03 -12.8 Wheat (bu) 4.83 4.70 +2.71 +13.0 AGRICULTURE CLOSE PVS %CHG%YTD USD per British Pound1.3209 -.0002 -.02% 1.2888 Canadian Dollar 1.3171 -.0026 -.20% 1.2723 USD per Euro 1.1670 -.0004 -.03% 1.1415 Japanese Yen 112.46 +.42 +.37% 113.25 Mexican Peso 18.9322 -.0817 -.43% 17.7820 1YR MAJORS CLOSE CHG %CHGAGO Israeli Shekel 3.6456 -.0004 -.15% 3.5413 Norwegian Krone 8.1100 -.0001 -.08% 8.2739 South African Rand 13.3185 +.0012 +1.60% 13.2521 Swedish Kro na 8.8637 -.0006 -.53% 8.4163 Swiss Franc 1.0030 -.0069 -.69% .9653 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3507 -.0049 -.36% 1.3017 Chinese Yuan 6.6669 -.0183 -.27% 6.7875 Hong Kong Dollar 7.8490 -.0000 -.00% 7.8114 Indian Rupee 68.325 -.498 -.73% 64.380 Singapore Dollar 1.3632 -.0001 -.01% 1.3773 South Korean Won 1125.30 -2.86 -.25% 1137.62 Taiwan Dollar 30.53 -.09 -.29% 30.48 ASIA/PACIFICForeign Exchange The dollar strengthened Thursday versus the yen, euro and Britis h pound. The U. S currency also gained on the Swiss franc, bu t lost ground to the Canadian dollar and Mexican peso.LAST6 MO AGO 1 YR AGO +4.2 RestBrnds 64.07 +.98 -3.9 RetailOpp 19.17 +.02 -4.5 RetailProp 12.83 +.05 -26.0 RigelPh 2.87 -.04 -16.2 RiteAid 1.65 -.03 -14.0 RockwlAut168.83 +1.58 +1.0 RockColl 136.94 +2.16 -27.4 Rogers 117.61 +1.28 -6.7 Roku n 48.31 +2.40 +8.9 Roper 281.93 +5.21 +2.0 Rowan 15.97 +.10 -5.5 RoyalBk g 77.13 +.96 -8.7 RylCarb 108.94 -.30 +7.0 RoyDShllB 73.08 +.38 +4.1 RoyDShllA 69.46 +.19 -11.9 Ryder 7 4.17 +.10 S-T-U+10.8 S&T Bcp 44.12 -.30 -2.4 SCANA 38.84 -.56 -79.5 SelasLf rs 1.61 -.71 +1.9 SLGreen 102.81 +1.01 +4.0 SLM Cp 11.75 -.17 +20.7 SM Energy 26.64 -.33 -33.5 SPI Eng rs .43 +.02 +30.6 SRC Eng 11.14 +.01 +3.1 SabnR 46.00 ... +9.1 Saia Inc 77.20 +.40 -.3 StJoe 18.00 -.05 +44.9 Salesforce148.16 +2.91 -12.8 SallyBty 16.35 +.11 -28.3 SJuanB 5.91 -.09 -6.2 SanchezEn 4.98 +.12 -6.7 SangTher 15.30 -.2 5 -2.3 Sanofi 42.03 +.50 +.1 Schlmbrg 67.47 -.87 -1.2 Schwab 50.75 +.28 -9.5 ScorpioTk 2.76 -.03 -13.4 Scynexis 2.01 +.09 +20.6 Sea Ltd n 16.08 +.59 +41.1 SeagateT 59.02 +1.78 -34.9 SearsHldgs 2.33 -.06 +44.7 Seaspan 9.77 -.27 +58.0 SeaWorld 21.44 +.25 +8.1 SempraEn115.63 -.05 +5.9 SendGrid n 25.38 +.12 -3.7 SenHous 18.45 -.02 +49.3 ServcNow 194.66 +7.48 +1.0 Sherwin 414.08 -1.20 -5.2 ShipFin 14.70 .10 -.1 SimonProp171.65 +.52 +32.6 SiriusXM 7.11 +.06 -18.2 Skechers s 30.96 -.02 +5.1 SkywksSol 99.82 +1.27 +20.4 SmartFn rs 26.12 -.39 -11.7 Smucker 109.73 -.12 -6.6 SnapInc A n13.65 +.25 -5.9 SnapOn 164.10 +.78 +28.0 SodaStrm 90.06 +.62 -4.3 Sogou n 11.07 +.66 +1.7 SolarCap 20.56 -.10 +1.8 SonocoP 54.12 +.04 +16.2 SonyCp 52.21 +.25 +97.4 SorrentoTh 7.50 +.30 -.9 SourcC 40.40 +.31 +9.2 SoJerInd s 34.10 -.39 -.2 SouthnCo 47.98 +.21 -5.6 SthnCopper44.79 +.27 -19.4 SwstAirl 52.77 +.24 -4.1 SwstnEngy 5.35 -.12 +20.4 SpectPh 22.81 -.12 -81.7 Sphr3D grs .45 +.05 -11.2 SpiritAir 39.83 +3.70 +7.3 SpiritRltC 8.25 +.02 +27.9 Splunk 105.94 +3.86 +26.4 Spotify n 188.35 +6.00 -3.9 Sprint 5.66 +.16 +94.1 Square n 67.28 +1.95 -2.2 Staff360 rs 3.08 +.23 -20.7 StanBlkDk 134.62 +1.06 -9.1 StarGas 9.77 +.0 1 +54.7 StarsGp g 36.05 +.70 -12.5 Starbucks s50.25 +.11 +4.4 StarwdPT 22.30 -.04 -4.9 StateStr 92.86 +.16 +8.5 StlDynam 46.80 +.06 +81.0 SteinMart s 2.10 -.01 -5.7 SterlingBc 23.20 -.55 +23.8 StitchFix n 31.99 -1.88 +12.6 Stryker 174.33 +.91 -3.7 SubPpne 23.32 -.09 +6.9 SunCmts 99.15 +.49 -22.9 SunHydrl 49.88 +.12 +12.8 Suncor g 41.42 +.33 -5.5 SunPower 7.97 +.04 +170.5 Sunrun n 15.96 ... +6.6 SunTr st 68.86 -.10 +.9 SupEnrgy 9.72 -.18 -26.1 SupGpCos s19.74 -.13 -23.0 Symantec lf21.62 +.34 -14.6 Synchrony 32.96 -1.84 -12.6 SynrgyPh 1.95 +.05 +11.0 SynovusFn 53.22 -.69 +15.0 Sysco 69.84 +.44 -3.0 T-MobileUS61.58 +1.40 +31.5 TAL Educ s 39.06 +1.30 -48.8 TC PpLn 27.17 +.45 +21.3 TCF Fncl 24.87 -.28 -3.0 TE Connect92.18 +.94 +23.3 TJX 94.25 -1.11 +17.8 TPG Pace n11.47 +.17 +3.8 TahoeRes 4.97 +.02 +5. 3 TailorBr 22.98 -.62+978.4 TandmD rs 25.45 +1.13 +3.2 Tapestry 45.63 +.13 +5.7 TargaRes 51.19 +.70 +17.2 Target 76.50 -1.08 -8.2 Taubmn 60.08 +.15 -12.7 TechData h 85.51 +1.76 -1.4 Technip 30.87 +.20 -6.2 TeckRes g 24.56 +.50 -14.4 Tegna 12.05 -.17 +87.8 Teladoc n 65.45 +2.75 -26.4 Tenneco 43.11 -.44 +12.3 Teradata 43.19 +1.08 -5.1 Teradyn 39.75 +.88 -9.3 Terex 43.72 +.56 +5.2 TerraNitro 83.96 ... +1.7 Tesla Inc 316.71 -2.25 +10.9 TexInst 115.84 +4.08 +28.8 TexRdhse 67.83 +.98 -27.7 Textainer 15.55 +.05 +17.9 Textron 66.71 +.74 +11.7 ThermoFis212.07 +2.40 +82.4 3D Sys 15.76 +.86 -15.3 3M Co 199.32 +1.64 +26.8 Tiffany 131.76 +.44 -9.9 Timken 44.30 +.60 -22.6 TollBros 37.15 +.09 -8.1 Torchmark 83.39 -.40 -.9 TorDBk gs 58.03 +.47 +12.6 Total SA 62.24 +.46 +15.3 TotalSys 91.18 +2.99 +1.6 Toyota 129. 18 +1.1 2 +130.1 TransEntx 4.44 +.12 +161.3 TransGlb 3.76 ... +26.6 Transocn 13.52 -.03 -7.1 Travelers 126.02 +.97 -.2 TriContl 26.88 +.14 +.2 TriCntl pf 50.51 ... +25.3 TriNetGrp 55.56 +.42 -7.6 Trinity 34.62 +.23 +73.0 TripAdvis 59.60 +.93 -1.8 TrueBlue 27.00 +.10 -2.7 TrstNY 8.95 -.10 -34.1 Tuppwre 41.31 -.79+1214.0TurtleBc rs 23.81 +.73+37.2 21stCFoxA 47.38 -.41 +37.9 21stCFoxB 47.04 -.36 +160.2 Twilio n 61.40 +2.67 +88.5 Twitter 45.26 +1.39 -1.4 TwoHrbI rs 16.04 -.16 +45.2 2U 93.64 +3.62 -18.6 Tyson 65.96 -.04 -2.3 UDR 37.62 +.10 +12.6 UGI Corp 52.88 -.26 +22.7 US FdsHl n 39.18 +.40 -20.2 US Silica 25.97 -.39 +12.2 USG 43.25 +.05 -30.0 UltraClean 16.17 +.12 -79.9 UltPetro n 1.82 -.13 +9.6 Umpqua 22.80 -.39 +51.8 UndrArm s 21.91 -.28 +53.9 UnAr C wi 20.50 -.34 +15.0 UniFirst 189.65 +3.55 -1.1 Uni levNV 55.68 +.3 2 +4.6 UnionPac 140.27 -.43 +20.8 Unit 26.58 -.28 +5.4 UtdContl 71.04 +2.16 -8.9 UPS B 108.53 +1.20 -11.4 UtdRentals152.31 +.62 -4.1 US Bancrp 51.36 +.10 +2.1 USSteel 35.94 -.34 -.2 UtdTech 127.35 +2.47 +16.1 UtdhlthGp 256.05 +1.46 +21.6 UnitGrp 21.63 +.19 +30.5 UnvslCp 68.50 -.70 -31.3 UnumGrp 37.70 +.20 -8.5 UraniumEn 1.62 ... +26.3 UrbanOut 44.29 -1.11 -12.6 Uxin Ltd n 8.45 +.72 V-W-X-Y-Z+13.1 VF Corp 83.70 +.38 +16.6 ValeantPh 24.23 +.47 +16.2 ValeroE 106.79 +.43 +11.1 VlyNBcp 12.47 -.22 +2.0 VangDivAp104.12 +.71 +5.2 VangTotW 78.12 ... +9.8 Vectren 71.42 -.07 -2.7 Ventas 58.40 +.01 +162.5 Verastem 8.06 +.22 -1.4 Vereit 7.68 ... +28.6 Verisign 147.18 +2.47 -3.2 VerizonCm 51.24 -.10 -2.6 ViacomB 30.02 -.10 +2.8 ViadCorp 56.95 +.55 +20.9 Viavi 10.57 +.17 +155.2 VikingTh n 10.36 +.36 +22.7 Visa s 139.90 +1.75 +23.6 VishayInt 25.65 +.15 +26.6 VistraEn n 23.19 +.32 +23.9 VMware 155.27 +1.68 -23.6 Vodafone 24.36 +.07 +32.6 Vonage 13.49 -.02 -.8 VulcanM 127.29 +.13 +144.4 W&T Off 8.09 -.01 +37.4 WD 40 162.15 +4.30 -1.3 WEC Engy 65.58 +.27 -2.9 WP Carey 66.88 +.22 +31.8 WPX Engy 18.55 +.04 -12.4 WalMart 86.52 -.01 -12.0 WalgBoots 63.88 +.22 +34.0 WarrMet n 26.41 -.54 -1.1 WREI T 30.77 -.0 6 -2.4 WsteMInc 84.25 +.54 +2.8 Waters 198.56 +1.87 -14.9 WeathfIntl 3.55 +.06 +15.3 WebsterFn 64.78 -.19 +111.1 WtWatch 93.46 -.73 -6.7 WeinRlt 30.66 +.06 +.3 Welbilt 23.59 +.72 -7.6 WellsFargo 56.03 -.04 -1.0 Welltower 63.16 +.07 +6.5 Wendys Co 17.48 +.05 -3.6 WAstInfSc 11.36 -.01 -.9 WDigital 78.85 +.66 +7.4 WstnUnion 20.41 +.11 -9.2 WestpacBk 22.14 +.43 -8.4 WestRck 57.89 +.59 +3.4 Weyerhsr 36.46 -.09 -7.9 Whrlpl 155.29 +1.12 +96.6 WhitngPet rs52.05 -.52 +23.7 WildhRs n 22.78 -.12 -10.9 WmsCos 27.17 -.32 +5.8 WillmsPtrs 41.02 -.22 +2.9 WT MCD s 36.30 +.04 +4.9 Woodward 80.27 +1.58 +35.0 Workday 137.31 +5.69 -24.2 WorldFuel 21.33 +.08 +143.8 WldW Ent 74.54 -.07 +17.7 Worldpay 86.58 +.80 +4.1 Worthgtn 45.88 ... -2.4 Wynn 164.53 +3.34 -3.7 XcelEngy 46.34 -.05 +241.6 Xeno nPhm 9.65 +.6 5 -13.7 Xerox rs 25.16 +.15 +1.2 Xilinx 68.22 +.89 -26.8 YRC Wwde10.53 -.08 -7.1 Yamana g 2.90 ... +17.7 Yandex 38.56 +1.83 -3.0 Yelp 40.72 +1.32 -3.7 YorkWater 32.65 -.05 -3.1 YumBrnds 79.12 +.33 -8.6 Yum China 36.57 +.27 +32.9 ZTO Exp n 21.07 +1.01 -5.4 Zagg 17.45 +.20 +6.8 ZayoGrp 39.31 -.04 +76.0 Zendesk 59.57 +1.54 -5.5 ZimmerBio114.04 -.12 +64.8 ZionO&G 3.56 -.44 +3.4 ZionsBcp 52.5 5 -.58 +18.6 Zoetis 85.47 +.97 +39.6 Zogenix rs 55.90 +9.60 +2.0 Zumiez 21.25 -2.35 +25.7 Zuora n 25.89 +1.63 +10.0 Zynga 4.40 +.14 Stock Footnotes: g Dividends and earnings in Canadian dollars. h Does not meet continued-listing standards. lf Late filing with SEC. n Stock was a new issue in the last year. rs Stock has undergone a reverse stock split of at least 50% within the past year. rt Right to buy security at a specified price. s Stock has split by at least 20 percent within the last year. wi Trades will be s ettled when the stock is issued. wd When distributed. wt Warrant, allowing a purchase of a stock. un Unit,, including more than one security. vj Company in bankruptcy or receivership, or being reorganized under the bankruptcy law. Appears in front of the name. Stocks in bold are worth at least $5 and changed 5 percent or more in price. Source :The Associated Press.DOW 24,924.89 +224.44 NASDAQ 7,8 23.92 +107.31 S&P 500 2,798.29 +24.27 10-YR T-NOTE 2.85% -.01 30-YR T-BOND 2.95% ... CRUDE OIL $70.33 -.05 GOLD $1,245.00 +2.20 EURO $1.1670 -.0004p p p p p p q q n n q q p p q q(Previous and change figures reflect current contract.) STOCKS LISTING CHANGE REQUESTS WELCOME!Mutual funds listings will run on Saturdays. The Sun Newspaper is tweaking the way stocks are listed in the daily paper. We will continue to run a wide range of stocks, but were trying to eliminate stocks our readers dont want. If you do not see your stock in the paper, please let us know and we will put it in the listings. Email the name of the company and the symbol to nlane@sun-herald.com, or call 941-206-1138. You can leave the stock name and symbol on voice mail. If you reach voice mail, please leave your contact information so your call can be returned.

PAGE 29

The Sun /Friday, July 13, 2018 www.yoursun.com Page 5 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers DEAR DR. ROACH: I hope you can shed some light on an issue that I have not seen you address: the dawn phenomenon. I am having trouble controlling my diabetes. I am 67 years old, and my mother was a "brittle" Type 2 diabetic who ultimately needed insulin twice a day. I have been on glipizide (10 mg) for three months now; before that, I was on 5 mg for about nine months. I tried metformin for a short time, but it did not agree with me (cramps and diarrhea). I am overweight but working on it. I will admit that I love carbs, eat out often and I am known as a good Italian cook, hence, pasta and more carbs. My morning readings usually are 170 to 200. My bedtime readings are 130 to 150. I take my glipizide with my evening meal. Two hours after breakfast, my readings are in the normal range. My A1c is 6.9. My husband is critically ill. He is older than me, with COPD, congestive heart failure and lung cancer. Can the added stress of caretaking aect blood sugars? „ B.P. ANSWER: I am sorry to hear about your husband. Indeed, stress of any kind (and being a caregiver to a very ill loved one usually is extremely stressful) can make diabetes control worse. The stress itself can increase hormones, which act against insulin. Caregivers also routinely get poor sleep, which compounds the problem. As far as the high sugars in the morning go, it could be due to the dawn phenomenon. This is a response to the surge in hormones that work against insulin (in this case, especially glucagon) that happens in the morning. Insulin resistance is higher at this time, so blood sugars tend to be high as well. However, there are other causes. One is the Somogyi eect, which is what happens after the blood sugar gets too low at night. The body responds by increasing those same anti-insulin hormones „ cortisol, glucagon, epinephrine and growth hormone „ to counteract the low blood sugar, resulting in a high blood sugar in the morning. The way to tell whether high blood sugars in the morning are due to dawn phenomenon or Somogyi eect is to check the blood sugar early in the morning (around 3 a.m.), or to use a continuous glucose monitor. Fortunately, your A1c level of 6.9 percent is in the range of acceptable for a 67-year-old. Even so, too many processed carbohydrates, like most pasta and white bread, is not the healthiest choice. I would recommend making some small changes by eating fewer starches and more vegetables and legumes. Glipizide works by stimulating the pancreas to make more insulin. Diabetes has become epidemic in North America. The booklet on it provides insight on its diagnosis and treatment. Readers can order a copy by writing: Dr. Roach Book No. 402 628 Virginia Dr. Orlando, FL 32803 Enclose a check or money order (no cash) for $4.75 U.S./$6 Can. with the recipient's printed name and address. Please allow four weeks for delivery. DEAR DR. ROACH: I recently saw my primary doctor for a physical, and after I mentioned that I eat a ber bar every day, he informed me of a new study that says peanuts can cause colon cancer. Any truth to that? „ K.T.K. ANSWER: The literature is consistent that peanuts and tree nuts reduce risk of colon cancer and improve survival in people who have colon cancer. Unless your doctor knows of data I couldn't nd, I have to wonder if he was mistaken.DEAR ABBY: I'm 20 years old and have a job in retail. I have been working here for a few years and am in a higher position than most associates. I'm in a relationship with my high school sweetheart, whom I truly love, but I am also crazy about my boss. She's beautiful, funny, and to be honest, I jumped at my promotion so I could get closer to her. I feel terrible because, while I love my girlfriend (she's amazing), if I were given the chance to be with my boss, I'd have a hard time saying no. Thankfully, my boss is in a long-term marriage, so I know in my head I have no chance, but it hurts to go on every day thinking about her. What should I do? „ Really Confused In Retail DEAR REALLY CONFUSED: Because you are excelling in this retail job, consider asking your beautiful, funny, married boss to write a positive letter of recommendation for you so you can nd another j ob in retail „ one that won't make you ache every time you clock in. DEAR ABBY: My husband and I have been asked to be in his sister's wedding. We said yes, mostly out of obligation. There will be three married couples in the procession. I recently learned that my sister-in-law plans to have the couples split up and walk with others. I think it's weird and rude, so much so that we want to back out. Neither of us cares to be in a memory book with us posing with other people. What do you think? „ Feeling Obligated In The East DEAR FEELING OBLIGATED: I think that before you take oense, you should ask your sisterin-law why she wants to do this. It could be something as simple as variations in the height of the participants. Between you and me, unless you and your husband feel so strongly about this that you are willing to create a rift in the family, you should go along with his sister's fantasy of her perfect day. Dear Heloise: Everyone tells me to PACK LIGHT for a trip, and yet I don't really know how to do that because it seems I overpack every time I go somewhere. Got any hints on how to plan a wardrobe? „ Stacy F., Owensboro, Ky. Coordinate everything around three colors, depending on where you're going. Take no more than three pairs of shoes: sneakers, ats (or loafers) and maybe a pair of comfortable low heels. T-shirts and a couple of pairs of jeans can be very versatile. Take one basic dress that you can dress up or down for day or night. „ Heloise Dear Heloise: My kitchen sink has gotten dingy. How can I make it brighter? „ Rhonda S., Deance, Ohio Rhonda, scrub your sink with baking soda and hydrogen peroxide, or ll it with water and 1 cup of bleach, and let it sit for 30 minutes. „ HeloiseExplaining the dawn phenomenon in diabetes control Crush on boss causes ache every day for retail worker Trip the light 'pack-tastic'Hints from Heloise Dr. Roach Dear Abby

PAGE 30

Page 6 www.yoursun.com The Sun / Friday, July 13, 2018 ARIES (March 21-April 19). Humans make mistakes. Its part of our charm. The way we get things wrong can be subtle and interesting. Mistakes can draw us together or pull us apart. Its a day to be open-minded and forgiving. TAURUS (April 20-May 20). You love to be around talented people and/or experience extreme talent through whatever medium you can. Right now youre a sponge, and you can absorb a little of the magic as you observe it. GEMINI (May 21-June 21). The solution is three steps. First, decide not to stress. Second, let go. And third, move on. Do them fast, without too much thinking. Of course, it will help to know what youre moving on to do. CANCER (June 22-July 22). People will try and talk you out of your feelings or your decisions. Perhaps they are wellmeaning, but youve good reasons for your current position. Take their opinions into consideration, but dont defer to anyone today. LEO (July 23-Aug. 22). You need a new perspective on the old scenery, but youre not going to get it staring at the same thing day after day. Go out into some new scenery, and when you come back things will look dierent to you. VIRGO (Aug. 23-Sept. 22). Tolerance does not mean sticking around where harm could come to you. You can leave. You can have a you do youŽ attitude and then get far away from that noise. LIBRA (Sept. 23-Oct. 23). To act against our own beliefs is, unfortunately, common human folly. We are always negotiating with our animal nature, which often has stronger needs and agendas than we realize. Forgive yourself, and try again. SCORPIO (Oct. 24-Nov. 21). Rubbernecking slows trac. Its also true on a personal level. Stick with the journey youre on, eyes on your own road. What they are doing is only relevant where it directly intersects with you or boosts your progress. SAGITTARIUS (Nov. 22-Dec. 21). Your condence is growing these days, due to the action you take, the loyalty you display and your constant vigilance in doing the right thing. To accept responsibility and build from there is the condent choice. CAPRICORN (Dec. 22-Jan. 19). Youre so creative today, and you can trust your spontaneous instincts. Youll be delighted by lifes unpredictable answers, because you dare to ask the unpredictable questions. AQUARIUS (Jan. 20-Feb. 18). Whether your action results in success or failure is irrelevant today. Whats important is that you follow through, honoring your strong convictions. Action increases your condence. PISCES (Feb. 19-March 20). You choose your work or family situation or institution of education not because youll be great there but because you need to learn the lessons that are available there. This is done either consciously or unconsciously. TODAYS BIRTHDAY (July 13). This solar return shows you making time for the things you love but have rarely been able to do. This is not because of a major professional shift; rather, you just decide to honor yourself. An ally will inspire you to stick by your convictions. In 2019, the professional scene ramps up. A deal in January will help your nest egg. Pisces and Leo adore you. Your lucky numbers are: 7, 10, 30, 26 and 2. HOROSCOPE BLONDIE By Dean Young and John Marshall BORN LOSER By Art and Chip Sansom BABY BLUES By Rick Kirkman and Jerry Scott MUTTS By Patrick McDonnell DOONSBURY By Garry Trudeau

PAGE 31

The Sun /Friday, July 13, 2018 www.yoursun.com Page 7 PEANUTS By Charles Schulz CRANKSHAFT By Tom Batiuk & Chuck Ayers SHOE By Gary Brookins & Susie MacNelly ZITS By Jerry Scott & Jim Borgman GARFIELD By Jim Davis DILBERT By Scott Adams REX MORGAN By Terry Beatty MARY WORTH By Karen Moy and June Brigman NON SEQUITUR By Wiley FOR BETTER OR FOR WORSE By Lynn Johnston BEETLE BAILEY By Mort Walker HI AND LOIS By Brian and Greg Walker HAGAR THE HORRIBLE By Chris Browne THE WIZARD OF ID By Brant Parker and Johnny Hart B.C. By Mastroianni & Hart MOTHER GOOSE AND GRIMM By Mike Peters PICKLES By Brian Crane MALLARD FILLMORE By Bruce Tinsley

PAGE 32

Page 8 www.yoursun.com The Sun / Friday, July 13, 2018 FROM PAGE ONEATLANTA (AP) „ Bears dont usually pack a lunch, but theyll be happy to eat whatever someone else has prepared. WSB-TV reports that Carrie Watts of Rabun County found a large black bear enjoying her sandwich, chips and a cookie inside her minivan after climbing through an open window. Watts had left the windows down Wednesday to combat the summer heat. She initially thought the bear was a black cat. She says the bear spent about 30 minutes in the minivan before it climbed back out the window and scaled a tree. Watts said lunch wasnt the only thing the bear demolished; it also destroyed her childs car seat and shredded some paperwork.ODD NEWS Black bear noshes on lunch inside surprised womans minivan ALMANACToday is Friday, July 13 the 194th day of 2018. There are 171days left in the year. Today in historyOn July 13, 1960 John F. Kennedy won the Democratic presidential nomination on the first ballot at his partys convention in Los Angeles. On this dateIn 1787 the Congress of the Confederation adopted the Northwest Ordinance, which established a government in the Northwest Territory, an area corresponding to the eastern half of the present-day Midwest. In 1793 French revolutionary writer Jean-Paul Marat was stabbed to death in his bath by Charlotte Corday, who was executed four days later. In 1863 deadly rioting against the Civil War military draft erupted in New York City. (The insurrection was put down three days later.) In 1923 a sign consisting of 50-foot-tall letters spelling out HOLLYWOODLANDŽ was dedicated in the Hollywood Hills to promote a subdivision (the last four letters were removed in 1949). In 1965 President Lyndon B. Johnson nominated Thurgood Marshall to be U.S. Solicitor General; Marshall became the first black jurist appointed to the post. (Two years later, Johnson nominated Marshall to the U.S. Supreme Court.) In 1977 a blackout hit New York City in the mid-evening as lightning strikes on electrical equipment caused power to fail; widespread looting broke out. (The electricity was restored about 25 hours later.) Todays birthdaysGame show announcer Johnny Gilbert (TV: Jeopardy!Ž) is 94. Actor Patrick Stewart is 78. Actor Robert Forster is 77. Actor Harrison Ford is 76. Singer-guitarist Roger McGuinn (The Byrds) is 76. Actor-comedian Cheech Marin is 72. Actress Daphne Maxwell Reid is 70. Actress Didi Conn is 67. Singer Louise Mandrell is 64. Rock musician Mark The AnimalŽ Mendoza (Twisted Sister) is 62. Actor-director Cameron Crowe is 61. Rock musician Gonzalo Martinez De La Cotera (Marcy Playground) is 56. Comedian Tom Kenny is 56. Actor Kenny Johnson is 55. Actor Ken Jeong is 49. Singer Deborah Cox is 45. Actress Ashley Scott is 41. Actor Fran Kranz is 37. Actress Aya Cash is 36. Actor Colton Haynes is 30. Actor Steven R. McQueen is 30. Bible verseChrist hath redeemed us from the curse of the law, being made a curse for us; for it is written, Cursed is every one that hangeth on a tree.Ž „ Galatians 3:13 Do you realize that every filthy word, deed and thought that has ever occurred was laid on Jesus at the cross? He died so that we might have life abundant and life eternal. Think it over. seeking to meddle in the election, including what he said were credible allegations of a Russian offer of assistance to a Trump campaign associate. He made clear his exasperation at being the focal point of a congressional hearing when Russian election interference has been sowing discord in our nation and shaking faith in our institutions.Ž I have the utmost respect for Congresss oversight role, but I truly believe that todays hearing is just another victory notch in Putins belt and another milestone in our enemies campaign to tear America apart,Ž Strzok said. The hearing underscored a little-discussed reality of law enforcement and government: agents and federal workers hold deeply held political views but are expected to keep them out of their work. Strzok insisted that separation was possible. What I am telling you is I and the other men and women of the FBI, every day take our personal beliefs, and set those aside in vigorous pursuit of the truth „ wherever it lies, whatever it is.Ž To which Rep. Ted Poe, R-Texas, responded: And I dont believe you.Ž Strzok said under aggressive questioning that a much-discussed August 2016 text in which he vowed well stopŽ a Trump candidacy followed Trumps denigration of the family of a dead U.S. service member. He said the text, written late at night and off-the-cuff, re”ected his belief that Americans would not stomach such horrible, disgusting behaviorŽ by the presidential candidate. But, he added in a raised voice and emphatic tone, It was in no way „ unequivocally „ any suggestion that me, the FBI, would take any action whatsoever to improperly impact the electoral process for any candidate. So, I take great offense, and I take great disagreement to your assertion of what that was or wasnt.Ž Plus, he said in an animated riff that drew Democratic applause, both the Clinton and Russia investigations were handled by large teams that would not tolerate any improper behavior in me anymore than I would tolerate it in them. That is who we are as the FBI,Ž he said. And the suggestion that I, in some dark chamber somewhere in the FBI, would somehow cast aside all of these procedures, all of these safeguards and somehow be able to do this is astounding to me. It simply couldnt happen.ŽCLASHESFROM PAGE 1 BRUSSELS „ NATO leaders pledged Thursday to stand united against foes like Russia despite a tumultuous summit that saw U.S. President Donald Trump rip into his allies for failing to boost defense spending, casting a dark cloud over the worlds biggest security alliance. A year after fueling doubts about whether Washington would defend allies who refuse to pay their fair share, Trump launched into the two-day summit in Brussels by berating Germany, among others. Still, by the time it was over he was ebullient, saying that European allies and Canada had really stepped up their commitmentŽ „ and intimating that his relentless hectoring had forced other allies to spend more than NATOs long-term goal of 2 percent of GDP on defense. Now were very happy and have a very, very powerful, very, very strong NATO „ much stronger than it was two days ago,Ž Trump declared after what he described as a fantastic meeting.Ž He was, however, short on details. Thats because, despite the political rhetoric, Trump „ like his other 28 allies „ signed a summit communique that had been agreed to by their ambassadors last weekend, “ve days before the summit began. Not a word was changed, of“cials con“rmed. The 23-page text did contain a reference to an old spending pledge the leaders made in 2014 after Russia annexed Ukraines Crimean Peninsula, convincing NATO of the importance of halting spending cuts. The more than 20 allies not spending 2 percent of GDP on their national military budgets pledged at the time to start investing more as their economies grew, and to move toward that goal by 2024. Quizzed about whether Trump had demanded that his allies boost their budgets beyond 2 percent, Secretary-General Jens Stoltenberg „ who as NATO chairman has the unenviable job of speaking for all 29 allies „ said: We have made many decisions. You can read them in the declaration.Ž French President Emmanuel Macron was more straightforward. The declaration signed by the 29 NATO leaders, he said, con“rms the goal of 2 percent by 2024. Thats all.Ž Among the most tangible decisions the allies did make was an invitation for Macedonia to join once its name dispute with Greece is resolved and a referendum held con“rming its new name of North Macedonia. The leaders also signed off on a much-expanded military training mission in Iraq, and vowed to keep funding the Afghan military „ to the tune of around $1 billion a year „ until 2024.NATO insists its united as Trump lashes alliesBy LORNE COOK and JAMEY KEATENASSOCIATED PRESS The case was closed in 2007 with authorities saying the suspects were dead; a state grand jury didnt “le any new charges. Two white men „ Donhams then-husband, Roy Bryant, and his half brother, J.W. Milam „ were charged with murder but acquitted in the slaying of Chicago teen Till, who had been staying with relatives in northern Mississippi at the time. The men later confessed to the crime in a magazine interview but werent retried. Both are now dead. Donham, who turns 84 this month, lives in Raleigh, North Carolina. A man who came to the door at her residence declined to comment about the FBI reopening the investigation. We dont want to talk to you,Ž the man said before going back inside. Abducted from the home where he was staying, Till was beaten and shot, and his body was found weighted down with a cotton gin fan in a river. His mother, Mamie Till Mobley, had his casket left open. Images of his mutilated body gave witness to the depth of racial hatred in the Deep South and inspired civil rights campaigns. Donham, then 21 and known as Carolyn Bryant, testi“ed in 1955 as a prospective defense witness in the trial of Bryant and Milam. With jurors out of the courtroom, she said a nigger manŽ she didnt know took her by the arm in the store. He said, How about a date, baby?Ž she testi“ed, according to a trial transcript released by the FBI a decade ago. Bryant said she pulled away, and moments later the young man caught me at the cash register,Ž grasping her around the waist with both hands and pulling her toward him. A judge ruled the testimony inadmissible. An all-white jury freed her husband and the other man even without it. In the book, author Tyson wrote that Donham told him her testimony about Till accosting her wasnt true. Nothing that boy did could ever justify what happened to him,Ž the book quotes her as saying. The Justice Department declined to comment on the status of the investigation.TILLFROM PAGE 1LOS ANGELES „ When Net”ix snapped HBOs 17-year streak as Emmy nominations leader, more than bragging rights switched hands. It represented the breathtaking change in how audiences get and watch TV and the threat to traditional TV networks from streaming services. Especially one like Net”ix, whose multibillion-dollar investment in programming allowed it to rocket Thursday to 112 nominations just “ve years after launching its “rst original series, House of Cards.Ž Thats double the total of nods it earned in 2016 and just ahead of HBOs 108 nods (down two from 2017). Another streamed series, Hulus The Handmaids Tale,Ž earned 20 nominations and a chance to defend its title as best drama series at the 70th Primetime Emmy ceremony airing Sept. 17 on NBC. HBO still boasts the years most-nominated series, Game of ThronesŽ (22 nods) and WestworldŽ (20), while Net”ix “elded The CrownŽ (13 nods) and Stranger Things (12). The more distribution platforms, the more contents getting created, the more people are going to be working. ... Its good news for us in the industry,Ž said Maury McIntyre, TV academy president. Its also good news for viewers, he said, who will always be able to “nd something theyre going to like.Ž It all about niche broadcasting now. You can make a show and “nd an audience. It may not be a core audience, but it can be a hard-core audience,Ž he said. Ted Sarandos, Net”ixs chief content of“cer, saluted our creative partners on their unprecedented success todayŽ in a statement noting that the nominations were gained across a wide variety of categories, including scripted, documentary and comedy specials.Streaming rules Emmys as Netflix snaps 17-year HBO streakBy LYNN ELBERAP TELEVISION WRITER AP PHOTOThis image released by HBO shows Peter Dinklage in a scene from Game of Thrones.Ž Dinklage was nominated Thursday for an Emmy for outstanding supporting actor in a drama series.a lawsuit on behalf of a woman who had been separated from her child, and U.S. District Court Judge Dana Sabraw ordered all children reunited with their parents. Fifty-seven children were reunited with their parents as of Thursday morning, administration of“cials said. Throughout the reuni“cation process, our goal has been the well-being of the children and returning them to a safe environment,Ž according to a statement from the heads of the three agencies responsible for the process. Of course, there remains a tremendous amount of hard work and similar obstacles facing our teams in reuniting the remaining families. The Trump administration does not approach this mission lightly.Ž Most of the reunions occurred by Tuesdays court-ordered deadline, but the government acknowledged in a court “ling that 19 occurred Wednesday and one Thursday. The ACLU proposed in a court “ling that the administration should be monitored closely as a July 26 deadline approaches to reunite more than 2,000 children who are 5 and older with their parents. It asked the judge to require that all parental relations be veri“ed and all background checks be completed by next Thursday. It also wants a daily report on how many families are reunited, starting Tuesday. The ACLU also proposed that the administration be given no more than a week to reunite 12 young children with their now-deported parents, from whom they were separated at the border. The clock would start ticking as soon as the parent obtains travel documents for the child.CHILDRENFROM PAGE 1 Union. He said her former foreign secretary, Boris Johnson, would make an excellentŽ prime minister, speaking just days after Johnson resigned his position in protest over Mays Brexit plans. Trump added that Mays softŽ blueprint for the U.K.s future dealings with the EU would probably killŽ any future trade deals with the United States. If they do a deal like that, we would be dealing with the European Union instead of dealing with the U.K., so it will probably kill the deal,Ž Trump told the paper. Trump, who has compared his own election to the June 2016 referendum in which a majority of British voters supported leaving the EU, complained that, The deal she is striking is a much different deal than the one the people voted on.Ž He also told the tabloid that hed shared advice with May during Britains negotiations with the EU and she ignored it. Details from Trumps interview with the paper became public as Trump was attending a black-tie dinner with May to welcome him to Britain with pomp and pageantry. As for Johnson, Trump said: I think he would be a great prime minister. I think hes got what it takes. He added, I think he is a great representative for your country.Ž On Thursday night, hundreds of demonstrators chanted outside the U.S. ambassadors residence where Trump was staying on the outskirts of London, providing a preview of the forceful protests expected on Friday. Trump acknowledged he didnt feel welcome in the city, and blamed that in part on Mayor Sadiq Khan, who gave protesters permission to ”y the 20-foot-tall balloon depicting Trump as an angry baby.CHAOSFROM PAGE 1 AP PHOTOA helicopter leaves the grounds of the U.S. ambassador residence in Regents Park, London, while demonstrators protest against the visit of U.S. President Donald Trump on Thursday.

PAGE 33

Friday, July 13, 2018 SPORTS www.yoursun.com www.Facebook.com/SuncoastSports € @SunCoastSportsINDEX | Lottery 2 | Stone Crabs 2 | Golf 2 | IndyCar 3 | NBA Summer League 3 | Baseball 4 | Scoreboard 5 | Soccer 6 | Tennis 6TAMPA BAY RAYSCash to face grilling at All-Star GameBY MARTIN FENNELLYTampa Bay TimesST. PETERSBURG „ Rays manager Kevin Cash was sitting at the desk in his Tropicana Field office Wednesday afternoon after his ever exciting „ and ever changing „ club came from behind to beat the Tigers to complete a three-game sweep. Its all about the guys, the way that they carry themselves,Ž Cash said. And now a word about the guy in charge, or at least the guy in charge in the managers office. The 40-year-old Cash, in the fourth year of a five-year deal, will carry himself into next Tuesdays All-Star Game in Washington D.C. as a member of American League manager A.J. Hinchs staff. Cool deal. Maybe he can take Blake Snell in his travel bag. I look at it as a huge honor,Ž Cash said. You get to go rub elbows with the best and pick brains.Ž Funny, but Cashs brain is the one that will be picked How are you doing this? The streaky Rays are at it again. Where once they seemed dead, make it five wins in a row for Cashs crew, which found itself a season-high four games over .500 as it began a series at Minnesota on Thursday night heading into the break. The Rays, who some of us pegged for 100 losses before the season, are 14-4 since June 11, their best stretch since June of 2015, Cashs first season. Wednesdays formula was more good pitching, a threerun homer by C.J. Cron and an outstanding diving catch by Mallex Smith in left. Onward. Upward? Look, the Rays are still a long way from even the second wild card. And they havent even started shipping players yet. But consider where they could (or should) be. And consider Cash a fringe candidate for manager of the year. Yes, there are deserving men in Oakland and Seattle, and there are first-year managers Alex Cora of the never-lose Red Sox and Aaron Boone of the Yankees. Runaway trains. Cash manages the little team that could, the one that surely will be heading to the switchyards as the trade deadline looms. Its what the Rays do. Its what the manager has to manage in baseballs working greenhouse. Really, how hard can Aaron Boones job be? Lets see, do I hit Judge second and Stanton third or Stanton second and Judge third? Cashs job, now thats a job. He was handed practically nothing to begin this season. It seemed like no way to build a ballpark, but Cash pressed on. That recent homestand, when the Rays swept the Yankees and Nationals and took three of four from the Astros, turned heads. In typical Cash fashion, he deflects praise to his team. Ive covered Cash for a few years and am thinking about putting out a search party for his ego because it hasnt turned up. Hes a players manager,Ž Cron said. We see it every day.Ž Then theres what Cash sees every day. I think the effort level and the energy,Ž he said. Were getting a lot of buy-in right now. Were asking starters to come in out of the bullpen, were asking relievers to open games for us. The guys all want roles. I want them to have roles. But whatever helps this team win a game tonight, lets do it.Ž This isnt the job for any manager. There will be trades,Ž Cash said. There will be blood. Cash minds both the present and the future. Ji-Man Choi is up from Durham for a look. And hell get one. Its about the long game. You just be honest with the guys,Ž Cash said. There was an honest conversation yesterday with C.J. Cron. With Choi up here, hes going to play. We dont just bring guys up here to sit. Were going to get a good look at him. And its going to be at the expense of some USF FOOTBALLQB Keans status unclear for BullsBY JOEY KNIGHTTampa Bay TimesIn simpler times, USFs 2018 quarterback derby shaped up as a two-player dead heat. The prevailing buzz word surrounding the competition was intriguing. Today, its downright confusing. The arrival in May of former Alabama/Arizona State QB Blake Barnett added a new layer. Now, the reports of veteran Brett Keans eligibility, only three weeks before the Bulls start preseason camp on Aug. 3, have added a monkey wrench. A report surfaced late Tuesday that Kean „ a redshirt junior „ would miss the first four games of the 2018 season for academic reasons. Hours later, the report was reinforced/clarified to indicate that while Kean is suspended four games, its likely hell only miss the first two. (Student academic records are shielded from public access by the Family Educational Rights and Privacy Act, also known as the Buckley Amendment.) Upon the initial storys release, the Tampa Bay Times learned that while Kean faced a four-game suspension for 2018 at one point last fall, he performed well enough academically in the spring to have it reduced to two games. He has since filed a medical hardship with extenuating circumstancesŽ in an effort to reduce the suspension from two games to none. Details of the hardship appeal werent made clear, and theres no guarantee the suspension will be further reduced, though Kean is optimistic. But sources close to Kean remain adamant the four-game suspension no longer is in play. Our guess is, this situation resolves itself somewhere in the middle. Thats typically how such stories „ concealed by student-privacy laws and the siege mentality of some college football programs „ play out. When the haze clears, Kean likely wont miss four games, but he also likely wont emerge unscathed. And we can return our sights to the QB derby on the field. Which could be confusing enough.[TAMPA BAY TIMES]USF quarterback Brett Kean drops back for a pass in the third quarter during the spring game at Corbett Stadium. [IOWA WILD/AHL]The Lightning has named Derek Lalonde, coach of the AHLs Iowa Wild, as a new assistant coach. TAMPA BAY LIGHTNINGLightning names AHLs Lalonde as new assistantBY GREG AUMANTampa Bay TimesThe Lightning has completed Jon Coopers coaching staff for the upcoming season, announcing on Thursday the hiring of Derek Lalonde, who spent the last two seasons as head coach of the American Hockey Leagues Iowa Wild. Lalonde, 45, has steadily worked his way up through the ranks of junior and developmental hockey leagues. He even has one stop in common with Cooper, having worked as head coach of the United States Hockey Leagues Green Bay Gamblers in 201114; Cooper coached the Gamblers from 2008-10. Before his time with the Wild, Lalonde was an assistant coach in the NCAA (Ferris State, University of Denver) and a head coach in the USHL, ECHL (Toledo Walleye) and then the AHL. He also worked as a coach at the Lightnings development camp in 2013. The Lightning have hired Lalonde and former Tampa Bay forward Jeff Halpern as new assistants. They replaced Rick Bowness and Brad Lauer, who werent brought back after this past season. BY DOUG FERGUSONAssociated PressCarnoustie is known as much for the calamity it causes as the British Open champions it crowns. Any mention of Carnoustie immediately brings back that image of Jean Van de Velde, equal parts tragedy and comedy, standing in Barry Burn on the 18th hole with water up his shins and rising. He made triple bogey to lose a three-shot lead, and then completed as great a collapse as can be found in a major championship by losing in a three-man playoff in 1999. Just dont get the idea Van de Velde owns all the rights to bad endings at Carnoustie. Jose Jurado was the first victim. He had a three-shot lead going into the final round in 1931 and was still two shots clear late in the round until coming undone in the brutal closing stretch, topping one shot on the 17th hole into the burn. He lost out to Tommy Armour. More recently was Padraig Harrington only it worked out well for him in 2007. Playing the 18th with a one-shot lead, the Irishman hit his tee shot into the Barry Burn. He took a penalty GOLFBritish Open returns to nasty links of Carnoustie [TAMPA BAY TIMES]Through 92 games, Rays manager Kevin Cash has used 19 position players and 24 pitchers „ not including three position players who have pitched. Manager has Rays winning again after slow startSEE CASH, 3SEE OPEN, 3SPORTS BETTING A HIT IN NEW JERSEYNew Jersey businesses get $16M in sports bets in “ rst 2 weeks. Page 3.

PAGE 34

Page 2 SP www.yoursun.com Friday, July 13, 2018 / The SunFlorida Lottery www.flalottery.comPICK 2July 12N .......................... 4-7 July 12D .......................... 2-0 July 11N .......................... 7-8 July 11D .......................... 3-9 July 10N .......................... 2-7 July 10D .......................... 8-2PICK 3July 12N ....................... 1-6-4 July 12D ....................... 2-9-4 July 11N ....................... 1-3-6 July 11D ....................... 6-3-3 July 10N ....................... 9-0-9 July 10 D ...................... 4-7-3PICK 4 July 12N .................... 4-0-7-2 July 12D .................... 4-7-2-3 July 11N .................... 7-0-3-0 July 11D .................... 5-4-4-9 July 10 N ................... 1-9-1-5 July 10D .................... 9-6-4-1PICK 5July 12N ................ 4-5-9-1-7 July 12D ................ 2-9-8-6-2 July 11N ................ 5-4-6-5-0 July 11D ................ 9-4-5-0-3 July 10N ................ 1-0-5-1-6 July 10D ................ 1-7-0-9-0 D-Day, N-NightFANTASY 5July 11 ............ 6-18-23-27-34 July 10 ............... 2-5-7-12-28 July 9 ............... 2-3-10-24-32 € € € PAYOFF for July 11 1 5-digit winners $199,148.65 296 4-digit winners $108.50 8,219 .. 3-digit winners 10.50CASH 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 11 ...... 1-19-29-43-49-52 € € € PAYOFF FOR July 11 0 6-digit winners $3 million 12 5-digit winners $6,032.00 681 ... 4-digit winners $80.00 ESTIMATED JACKPOT $3 millionPOWERBALLJuly 11 .......... 19-21-27-46-47 Powerball ........................... 7 € € € 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 10 ............ 1-17-28-56-70 Mega Ball ......................... 14 € € € PAYOFF FOR July 10 0 .. 5 of 5 + MB $ 306 Million 0 ................. 5 of 5 $1 Million 1 .......... 4 of 5 + MB $10,000 41 ....................... 4 of 5 $500 ESTIMATED JACKPOT $340 MillionThe Associated PressFRIDAY, JULY 13AUTO RACINGNoon NBCSN „ NASCAR, Monster Energy Cup Series, Quaker State 400, practice, at Sparta, Ky. 2 p.m. NBCSN „ NASCAR, Monster Energy Cup Series, Quaker State 400, “ nal practice, at Sparta, Ky. 5 p.m. NBCSN „ NASCAR, X“ nity Series, Alsco 300, qualifying, at Sparta, Ky. 6:30 p.m. NBCSN „ NASCAR, Monster Energy Cup Series, Quaker State 400, qualifying, at Sparta, Ky. 8 p.m. NBCSN „ NASCAR, X“ nity Series, Alsco 300, at Sparta, Ky.BOXING7 p.m. ESPN „ Joet Gonzalez vs. Rafael Rivera, featherweights, at Los AngelesBASKETBALL7 p.m. FS1 „ Big3, Week 4 games, at DetroitCFL FOOTBALL9 p.m. ESPN2 „ Toronto at EdmontonCYCLING8 a.m. NBCSN „ Tour de France, Stage 7, from Fougres to Chartres, FranceGOLF5:30 a.m. GOLF „ European PGA Tour, Aberdeen Standard Investments Scottish Open, second round, at Gullane, Scotland 1:30 p.m. GOLF „ Champions Tour, Constellation Senior Players Championship, second round, at Highland Park, Ill. 3 p.m. NBCSN „ American Century Celebrity Championship, “ rst round, at Lake Tahoe, Nev. 4 p.m. GOLF „ PGA Tour, John Deere Classic, second round, at Silvis, Ill. 7 p.m. GOLF „ Web.com Tour, Utah Championship, second round, at Farmington, Utah 9 p.m. GOLF „ LPGA Tour, Marathon Classic, second round, at Sylvania, Ohio (same-day tape)MLB BASEBALL7 p.m. MLB „ Regional coverage, N.Y. Yankees at Cleveland OR Toronto at BostonNBA BASKETBALL4 p.m. ESPNU „ Summer League, Playoffs, consolation, Brooklyn vs. Indiana, at Las Vegas 4:30 p.m. NBA „ Summer League, Playoffs, consolation, New YorkBoston loser vs Miami-New Orleans loser, at Las Vegas 6 p.m. ESPNU „ Summer League, Playoffs, consolation, Washington vs. Dallas, at Las Vegas 6:30 p.m. NBA „ Summer League, Playoffs, consolation, Philadelphia-Phoenix loser vs. San Antonio-Milwaukee loser, at Las Vegas 8 p.m. ESPNU „ Summer League, Playoffs, consolation, Minnesota vs. Denver, at Las Vegas 8:30 p.m. NBA „ Summer League, Playoffs, consolation, Utah-Orlando loser vs. Memphis-Oklahoma City loser, at Las Vegas 10 p.m. ESPNU „ Summer League, Playoffs, consolation, Golden State vs. Sacramento, at Las Vegas 10:30 p.m. NBA „ Summer League, Playoffs, consolation, L.A. Clippers-L.A. Lakers loser vs. Atlanta-Portland loser, at Las VegasSOFTBALL6 p.m. ESPN2 „ USA Softball International Cup, Puerto Rico vs. USA Red, at Irvine, Calif.SPECIALS9 p.m. ESPN „ 2018 World Series of Poker, Main Event, at Las VegasTENNIS8 a.m. ESPN „ Wimbledon Championships, mens semi“ nals, at LondonSPORTS ON TV MILB STONE CRABS 4, METS 0Stone Crabs sweep doubleheaderBY BRYAN LEVINESports WriterPORT CHARLOTTE „ Thursdays doubleheader saw a pair of impressive starts from Charlotte Stone Crabs pitchers. Sweeping the twin billing, Charlotte was led by Willy Ortiz in Game 2 on the way to a 4-0 victory. That was awesome,Ž Stone Crabs manager Reinaldo Ruiz said. We were able to watch (Riley) OBrien go seven innings and pitch the way he did and then Ortiz followed and did the same thing. That was fun to watch.Ž Ortiz, tossing a seveninning complete game, shut down the Mets, allowing just three hits and three walks while striking out six batters. Charlotte added a pair of insurance runs in the fifth inning to go up 4-0 with the help of Tristan Grays double and a single from Lucius Fox and Robbie Tenerowicz. Josh Lowe also had a sacrifice fly to plate a run. We had timely hitting today in both games,Ž Ruiz said. All the little things, we did them, like Josh Lowes sacrifice fly. It went a long way in winning both games.Ž The Stone Crabs extended their lead to 2-0 in the fourth inning thanks to three consecutive singles from Jesus Sanchez, Rene Pinto and Jake Fraley, with Fraleys base hit scoring a run. Charlotte wasted no time getting on the scoreboard in Game 2. Josh Lowe one-out double led to a Sanchez RBI single to take an early 1-0 lead. Sanchez was the only Stone Crab with a mutlihit game in Game 2.GAME ONERiley OBrien tossed a gem to lead the Stone Crabs to a 6-0 victory over the Mets to begin the day. OBrien earned a shutout, needing just seven innings as part of a doubleheader, to throw the first complete game of his career. The 23-year-old held St. Lucie to just three hits and a pair of walks while striking out five batters. It was huge (for our bullpen),Ž Ruiz said. Now we head into Jupiter with a fresh bullpen and are able to use them the way we wanted.Ž Most of the action for Game 1 came in the bottom of the fourth inning. The Stone Crabs sent 10 batters to the plate, scoring five runs on six hits, an error and a hit batter to break a scoreless tie. Jermaine Palacios had the innings only extra-base hit with an RBI double following Jesus Sanchezs leadoff single. Josh Lowe, Kevin Padlo and Rene Pinto also all had RBI in the big inning. After Palacios double, Jake Fraley laid down a bunt on the first base line, which St. Lucie pitcher David Peterson picked up in foul territory. For some reason, home plate umpire Dillon Wilson called the bunt a fair ball, which didnt sit well with the Mets coaching staff. This led to a roughly 10-minute delay where pitching coach Marc Valdes and manager Chad Kreuter each engaged in separate arguments with Wilson, who eventually ejected both coaches. Immediately after the delay, six of the next seven Charlotte batters reached base, likely resulting in at least two extra runs for the Stone Crabs. Lowe, Palacios and Pinto each had two hits in Game 1. „ Contact Bryan Levine at blevine@sun-herald.com. Associated PressSILVIS, Ill. „ Steve Wheatcroft shot a career-best 9-under 62 on Thursday to take a one-shot lead in the John Deere Classic. Wheatcroft birdied seven of the last nine holes to finish a shot ahead of Michael Kim. Johnson Wagner, Nick Taylor, Andres Romero and Joel Dahmen shot opening-round 64s. Francesco Molinari, who won the Quicken Loans National two weeks ago, was among a group of players three strokes back. Zach Johnson shot 69 and three-time John Deere winner Steve Stricker finished at 1-under 70. Defending champion Bryson DeChambeau, the highest-ranked player in the field, withdrew because of a right shoulder injury. DeChambeau, who won the Memorial Tournament earlier this season, first tweaked his shoulder on a shot out of the rough on the second hole. He pulled out after an awkward tee shot on No. 16. Look, Im 24. Im not that old. But Ive used my body quite a bit. Ive hit a lot of golf balls,Ž DeChambeau said. Ive just got to take care of my body a little better.Ž Wheatcroft hasnt had a top-10 finish this season, and hes 209th in the FedEx Cup standings. But Wheatcroft caught fire on the back nine, finishing with six straight birdies „ including a 13-foot putt on the par-4 18th „ for just his third round in the 60s this season. Wheatcrofts previous best scores on the PGA Tour were 64s at the 2012 Greenbrier Classic and the 2016 Canadian Open. I tried to keep the round going. I asked if we could just go to the first tee and start round two,Ž Wheatcroft said. No, I dont know if Ive ever done that to finish a round. It was great. Yeah, I would just try to keep doing what Im doing.Ž Although he hasnt done it on the PGA Tour, the 40-year-old Wheatcroft has a history of going low. He shot an 11-under 60 and set what was then the 72-hole Web.com Tour scoring record in his runaway 2011 victory at the Melwood Prince Georges County Open. Kim, who like Wheatcroft is buried deep in the standings at 161st, notched six birdies on the back nine. The 24-year-old former Cal star is also seeking his first career win. Been struggling with the putter a little bit, but (I) got a good mental note from the morning warmup (Thursday) and rolled it great,Ž said Kim, who holed three putts of at least 20 feet, including a 41-footer on No. 18. Johnson completed his 38th straight round of par or better at TPC Deere Run. But he knows hell need to do better than 2 under on Friday at a course known for low scores. I mean, I cant take this course for granted. Thats the one thing I dont ever want to do. Just because Ive had success here or Ive had low rounds here, doesnt mean its just going to happen,Ž Johnson said. GOLF JOHN DEERE CLASSICWheatcroft shoots 9-under par for 1-stroke lead in Quad Cities[AP PHOTO]Steve Wheatcroft hits on the 17th hole during the first round of the John Deere Classic golf tournament Thursday in Silvis, Ill. BY EILEEN NGAssociated PressKUALA LUMPUR, Malaysia „ Filipino boxing icon Manny Pacquiao said Thursday he is prepared for an actionpacked fight against aggressive Argentinian Lucas Matthysse in Sundays world title bout that could put his illustrious career at stake. Pacquiao, who turns 40 in December, returns to the ring a year after losing his World Boxing Organization welterweight title in a shock defeat to Australias Jeff Horn in Brisbane. Pacquiao said he chose to fight Matthysse, the current World Boxing Association welterweight champion, because the Argentinian is aggressive and they could both provide a lot of actionŽ in the ring. Its going to be a good fight,Ž Pacquiao said at a news conference. I dont care if he has 36 knockouts...its about your talent and skill inside the ring. Lets see on Sunday who will be the best.Ž A once impoverished rural boy who turned into one of the worlds wealthiest sportsman and now a Filipino senator, Pacquiaos rags-to-riches story has inspired many in his country. His biggest supporter on Sunday will be Filipino President Filipino Duterte, who will arrive in Malaysia to watch the bout ahead of an official visit. PacmanŽ Pacquiao, 39, has won 59 times, including 38 by knockout, and lost seven times (three by knockout) along with two draws. Matthysse, 35, has 39 wins „ 36 by knockout „ and four losses, one of them by knockout. It will be the first time since 2001 that Pacquiao is fighting without longtime trainer Freddie Roach, who was dropped in the run-up to the Malaysian fight and replaced with former assistant coach and friend Buboy Fernandez. Matthysse told the news conference he is determined to defend his title and isnt concerned that it could end Pacquiaos career if the Filipino loses. He said it has been his dream since young to fight Pacquiao, an 11-time world champion across eight divisions. Hes a great champion but he hasnt faced the great machine, Lucas Matthysse,Ž he said, referring to his moniker. If he decides to retire, thats his decision. Im here to defend my title.Ž BOXINGPacquiao predicts action-“ lled “ ght against Matthysse

PAGE 35

The Sun / Friday, July 13, 2018 www.yoursun.com SP Page 3 Associated PressLAS VEGAS „ Call it Midsummer Madness. The NBA Summer League tournament is shaping up to be the most unpredictable bet in Las Vegas. The 30th and final seed advanced Thursday along with a No. 26 and a No. 27, after a No. 24, 25 and 29 all won a day earlier. The 30 teams in the Summer League all played three preliminary round games and then were seeded for the tournament. It didnt take long to determine those seedings were meaningless. That was especially the case when the 30thseeded Philadelphia 76ers won for the first time in Las Vegas by knocking off Deandre Ayton and Phoenix, who had won their first three games to earn the No. 3 seed. The Los Angeles Lakers were trying to avoid the chaos when they began tournament play Thursday night as the No. 1 seed. The defending champions play the Staples Center-rival Clippers, seeded 17th, in their opener. THURSDAYS RESULTS:76ers 88, Suns 86Isaiah Miles scored 20 points, making six 3-pointers, and Furkan Korkmaz added 18 for Philadelphia (1-3). Shaquille Harrison had 17 points and Davon Reed added 16 for the Suns (3-1). Ayton, the No. 1 pick, finished with 10 points and nine rebounds in 30 minutes.Heat 110, Pelicans 106Jarrod Jones scored 31 points for the 26thseeded Heat (2-2). Derrick Walton Jr. had 15 points and 11 assists, and Duncan Robinson and Daryl Macon each scored 11 points. Macon made the go-ahead 3-pointer with 1:33 to play. Miami advanced to play No. 10 Boston. Cheick Diallo finished with 28 points and 13 rebounds for the No. 7 Pelicans.Celtics 82, Knicks 75Semi Ojeleye scored 21 points and the No. 10 Celtics slowed down Knicks rookie Kevin Knox to advance. Knox finished with 15 points but the No. 9 pick from Kentucky shot just 5 for 20 from the field. Jabari Bird had 13 points and Guerschon Yabusele added 12 for the Celtics (3-1). Second-round pick Mitchell Robinson had 17 points, 12 rebounds and six blocked shots for the No. 23-seeded Knicks (1-3).Grizzlies 92, Thunder 85Second-round pick Jevon Carter of West Virginia had 19 points, eight rebounds and eight assists for the No. 27 Grizzlies. Markel Crawford led Memphis (2-2) with 21 points and No. 4 overall pick Jaren Jackson Jr. finished with 16 points, six rebounds and three blocked shots. Rookie Hamidou Diallo scored 14 points for the sixth-seeded Thunder (2-2).NBA SUMMER LEAGUEMidsummer Madness: Upsets continue at NBA Summer Leagueguys at-bats. C.J. is going to have to take a day to sit. Jake (Bauers) is going to have to take a day. Mallex will have to take a day. Players appreciate honesty. If theres anything I learned, its that. Its huge.Ž There are people who honestly believe Cash isnt running this show, that he answers to purse strings and the collective, Rays president Matt Silverman and baseball operations chiefs Erik Neander and Chaim Bloom. Cash noted that he does not find the Rays lineup card analytically arranged when he gets to the stadium. Also, pitching changes in game arent relayed down to him from the front office by notes in a pneumatic tube. As much as I pride myself and my staff on being honest, Matt, Erik and Chaim have been very honest with me,Ž Cash said. Heres what we can do, heres what were going to do, heres how were going to do it. There have never been any why did we do this? and why didnt tell they you? Not once. But I wouldnt be able to do what I do without their confidence. Like the bullpen. Moving them all around, starting games. I would not be able to do that if it werent for the conversations with Erik and Chaim. We kick ideas back and forth constantly.Ž Cash laughed. Cutting edge? Me?Ž Kevin Cash is going to the All-Star Game. People will line up to pick his brain How are you doing this? Sneak preview: Its the guys,Ž Cash said. What did you expect him to say? „ Contact Martin Fennelly at mfennelly@ tampabay.com or (813) 731-8029.CASHFrom Page 1 Associated PressTORONTO „ Paul Tracy wants drivers to get a little nastier. Back when he was racing, Tracy was famously involved in dustups, notably with fellow drivers Alex Tagliani and Sebastien Bourdais, going so far as to criticize them for keeping their helmets on during confrontations. Tracy won 31 times in IndyCar and has no regrets about how he handled himself on the track. In fact, the 49-year-old Canadian believes the series current drivers are too vanillaŽ and corporate,Ž unwilling to stir up the rivalries he says are necessary to market the sport. I was OK with being the guy that wore the black hat in this series for a long time,Ž Tracy told The Canadian Press by phone this week. Thats kind of what the series is lacking, I think, in terms of trying to promote the series. Everyone wants to be the good guy and no wants to be the bad guy.Ž Tracy, an NBC commentator for this weekends Toronto Indy, says a few clashes involving driver Alexander Rossi, including one with Robert Wickens, havent been properly tapped for their entertainment value. (Rossi has) made some aggressive moves, hes pushed and shoved some guys around,Ž Tracy said. But he doesnt want to wear the black hat. He wants to be a good guy, but on the race track hes pretty tough.Ž Wickens was leading after 69 laps during his IndyCar debut at the Grand Prix of St. Petersburg in March until Rossis attempt overtake him sent him spinning. Wickens downplayed it all, saying he should have foreseen the maneuver. A second run-in with Rossi at Road America last month prompted a harsher response, with Wickens calling him ruthless.Ž But Wickens maintains that even though they are friends off the track they dont need to hate each other enough to have a rivalry. Weve had on-track incidents. Weve spoken our minds in the press, but we kind of get on with life and move on,Ž he said Wednesday. Tracy said he spoke to Wickens last week and suggested that the IndyCar rookie adopt a more vigilante approach to injustices on the track. I said, Listen, if youre tired of getting pushed around, youve got to push back,Ž he said. Doesnt matter what sport youre in whether youre playing football, basketball or hockey. If a guy is going to shove you around and you let them, theyre always going to shove you around.Ž Wickens says drivers today are forced to be a little more vanilla.Ž He adds that when Tracy was driving, North American racing had higher budgets and he was given more rope to express himself. If one sponsor doesnt like what you do and they pull out, you dont have a ride anymore,Ž Wickens said. AUTO RACINGTracy has no taste for vanilla IndyCar racing[AP FILE PHOTO]Paul Tracy, of Canada, watches as he is bumped from the provisional starting field for the Indianapolis 500 auto race at Indianapolis Motor Speedway on May 9, 2009. [AP PHOTO]Tampa Bay Rays Jake Bauers bats during a game against the Detroit Tigers on Wednesday in St. Petersburg. BY WAYNE PARRYAssociated PressOCEANPORT, N.J. „ Two casinos and a racetrack in New Jersey took in $16.4 million in sports bets during the first two weeks such wagers were legal in the state. Figures released Thursday by the state Division of Gaming Enforcement show the Borgata and Ocean Resort casinos, in Atlantic City, and the Monmouth Park racetrack, in Oceanport, saw gross sports betting revenue of nearly $3.5 million on those bets. But regulators caution that bets involving future outcomes, such as the winner of baseballs World Series or footballs Super Bowl, wont be paid out for months. Just over $1 million was wagered on such bets. The casinos and the track are the only places legally taking sports bets right now. Of completed events that were the subject of betting, they retained 7.8 percent of the amount wagered, or about $1.2 million. Sports betting generated just under $300,000 in tax revenue for New Jersey during the first two weeks. The report covers only the period from when sports betting began on June 14 through the end of the month. Monmouth Park took the lions share of sports betting revenue, at nearly $2.3 million. The Borgata saw $986,831, and Ocean Resort, which opened on June 28 and had only two days of sports betting last month, saw $192,671. Regulators did not break down the total amounts bet at each outlet. The CEO of William Hill US, which runs the sports book at Monmouth Park, heralded legal sports betting in New Jersey and said he cant wait until football season.Ž While its still early, were obviously off to a great start,Ž CEO Joe Asher said. We always knew there was a big appetite for legal sports betting during the years of litigation, and now it is being proven.Ž The Borgatas president, Marcus Glover, said hes encouraged by the response to sports betting during a time when baseball and soccers World Cup were the main offerings. Theres a lot of pentup demand waiting for the NFL,Ž he said. In its first two weeks of sports betting, New Jersey took in more than twice as much in bets ($16.4 million) as Delaware did in its first 20 days (just over $7 million). The industry is set to expand soon. The Meadowlands Racetrack, in East Rutherford, just 6 miles from New York City, will start taking sports bets this Saturday. And Atlantic Citys Hard Rock casino is awaiting approval for its deal to offer sports betting with British gambling firm Bet365. GAMBLINGNew Jersey businesses get $16M in sports bets in “ rst 2 weeks [AP PHOTO]This June 14, 2018 photo shows staff at Monmouth Park racetrack in Oceanport N.J. preparing to begin taking sports bets moments before it became legal in New Jersey. State gambling regulators on Thursday were to reveal how the states sports betting market did in its first two weeks. drop and then hit his next shot into the winding stream. Harrington managed the best double bogey of his life. It got him into a playoff when Sergio Garcia made bogey from the bunker, and Harrington went on to win his first major. Of the six previous Opens on these menacing links, Ben Hogan is the only winner to hold a 54-hole lead. The first time Tiger Woods went an entire round without a birdie in a major was in 1999 at Carnoustie. I think I made one birdie on the weekend and I finished three or four back of the playoff,Ž Woods said. That was ridiculous how hard it was.Ž One month after Shinnecock Hills was punishing as ever in the U.S. Open, golfs oldest championship doesnt figure to be much of a reprieve. Scotland has been going through a warm, dry patch of weather, which figures to make it firm and bouncy. Mickelson, who played Carnoustie a week before the Open, said it was unlikely he would even carry a driver. Im either going to carry a driver or that hot 3-wood, but theres only two or three holes „ theres actually only two holes I plan on using it, both par 5s. I have a low 1-iron that Ive been putting in the bag and ... its very low. Gets on the ground quick. Ill hit that on probably the last ten holes, almost every hole.Ž Carnoustie in any conditions is regarded as a beast, with a reputation as the toughest links in the world. Sir Michael Bonallack, the former R&A secretary, might have sized it up the best when he said, When the wind is blowing, it is the toughest course in Britain. And when its not blowing, its probably still the toughest.Ž In recent Opens, it has picked up a nickname: Car-nasty. For so much of the field, it will be a new experience. Only two players from the top 10 in the world have played a British Open at Carnoustie „ Justin Rose and Rory McIlroy, who was an 18-year-old amateur in 2007 and immediately showed his potential when he opened with a 68. He tied for 42nd that week. Defending champion Jordan Spieth only knows it from television. He was 13, just starting to blossom as a junior, and he watched the Open from home as Garcia and Harrington tried to survive the finish. I remember ... how good of a score par was on that hole and will continue to be for Opens going forward,Ž Spieth said. Its one of probably the toughest closing holes in the Open Championship anywhere, and that creates some drama when it comes down to Sunday, as weve seen. And I dont think it will be any different this year.Ž Carnoustie gets its mean streak from the way the course was set up in 1999, with narrow fairways and high grass. But its strength comes from the wind, like most links courses, and this course near the North Sea is particularly exposed. It measures 7,402 yards, which is 19 yards shorter „ yes, shorter „ than it was in 2007, the last time the Open was at Carnoustie. OPENFrom Page 1

PAGE 36

Page 4 SP www.yoursun.com Friday, July 13, 2018 / The SunAMERICANLEAGUENATIONALLEAGUEEASTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Boston6529.691„„9-1W-931-1234-17 NewYork6131.6633„7-3W-233-1328-18 TampaBay4844.5221697-3W-526-1722-27 Toronto4249.46221154-6L-124-2518-24 Baltimore2668.27739322-8L-214-3212-36 CENTRALDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY Cleveland5042.543„„5-5L-129-1821-24 Minnesota4149.4568156-4W-126-2115-28 Detroit4055.42111193-7L-425-2315-32 Chicago3161.33719263-7W-117-2814-33 KansasCity2666.28324311-9L-111-3515-31 WESTDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY Houston6234.646„„7-3L-230-2032-14 Seattle5835.6242„6-4W-131-1727-18 Oakland5341.564857-3W-224-2129-20 LosAngeles4746.50513115-5L-123-2324-23 Texas4054.42621182-8L-319-2821-26 EASTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Philadelphia5240.565„„7-3W-130-1622-24 Atlanta5140.560„4-6W-124-1827-22 Washington4746.505555-5W-122-2425-22 Miami3956.41114145-5W-121-2718-29 NewYork3754.40714144-6L-117-3120-23 CENTRALDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Milwaukee5539.585„„6-4L-230-1825-21 Chicago5238.5781„7-3L-128-1524-23 St.Louis4744.516645-5L-123-2224-22 Pittsburgh4449.4731084-6W-225-2419-25 Cincinnati4152.44113116-4L-121-2620-26 WESTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Arizona5143.543„„4-6L-226-2325-20 LosAngeles5042.543„17-3W-126-2324-19 Colorado4845.516247-3W-220-2328-22 SanFrancisco4946.516244-6W-130-1719-29 SanDiego4055.42111133-7L-120-2720-28 MAJORLEAGUEBASEBALLROCKIES5,DIAMONDBACKS1 A RIZONAABRHBIBBSOAVG. J aylf410001.281 A hmedss401000.229 Goldschmidt1b402001.284 Pollockcf401100.287 S ouzaJr.rf402000.176 Marte2b300011.241 J .Murphyc400002.236 Owings3b301011.193 Rayp100001.000 Brachop000000--Cha“np000000--c-Descalsoph100000.259 Delgadop000000--Kochp000000.067 e-Lambph100000.234 T OTALS3317127 COLORADOABRHBIBBSOAVG. LeMahieu2b402100.277 Blackmoncf400001.280 A renado3b401001.311 S toryss311112.289 Desmond1b311011.224 Gonzalezrf311101.275 Iannettac311011.235 Cuevaslf100010.254 a-Parraph-lf211100.292 Freelandp200001.083 Obergp000000--b-Tapiaph101100.273 Rusinp000000.333 Ottavinop000000--d-T.Murphyph100000.306 Davisp000000--T OTALS3159548 A RIZONA100000000„170 COLORADO00000320X„590 a-singledforCuevasinthe6th.b-singledfor Oberginthe6th.c-”iedoutforCha“ninthe 7th.d-groundedoutforOttavinointhe8th. e-”iedoutforKochinthe9th. LOB„Arizona9,Colorado8.2B„Ahmed (19),SouzaJr.(3),Arenado(20),Desmond (11).3B„SouzaJr.(1).HR„Story(18), offDelgado.RBIs„Pollock(38),LeMahieu (34),Story(63),Gonzalez(39),Parra(40), T apia(1).SB„Goldschmidt(3),Owings(7), LeMahieu(5),Desmond(10).SF„LeMahieu. S „Ray. Runnersleftinscoringposition„Arizona6 (Jay,Pollock,Marte,J.Murphy,Ray2) Colorado3(Story,Desmond,Freeland). RISP„Arizona1for12Colorado3for8. GIDP„Iannetta. DP„Arizona1(Ahmed,Marte, Goldschmidt). A RIZONAIPHRERBBSONPERA Ray,L,3-25.152238102 5.03 Bracho,BS,110111003 2.30 Cha“n.21 000013 1.59 Delgado12 221018 5.40 Koch10000011 4.33 COLORADOIPHRERBBSONPERA Freeland5.16 111498 3.11 Oberg,W,3-0.20 000116 3.20 Rusin,H,6.20 00008 5.95 Ottavino,H,181.11 001118 1.69 Davis10000110 3.93 Brachopitchedto1batterinthe6th. Inheritedrunners-scored„Bracho2-1, Cha“n2-2,Oberg1-0.HBP„Freeland(Jay), Ray(Gonzalez). PB„Iannetta(3). Umpires„Home,MikeWintersFirst,Tim T immonsSecond,AdamHamariThird,Chad Whitson.T„3:17.A„41,410(50,398). A THLETICS6,ASTROS4OAKLANDABRHBIBBSOAVG Martinilf503202.250 S emienss501001.253 Piscottyrf501102.258 Davisdh411013.250 Olson1b411010.240 Chapman3b411100.252 Pinder2b411001.253 Canhacf412201.262 Lucroyc310010.242 T OTALS386116310 HOUSTONABRHBIBBSOAVG S pringercf-rf210020.248 Bregman3b401200.285 A ltuve2b401001.333 Gurriel1b401000.304 Reddickrf-lf300010.262 Gattisdh300011.242 Gonzalezss400001.224 S tassic311002.255 a-Whiteph100001.194 Kemplf221210.297 Marisnickcf000000.192 b-Tuckerph100000.211 T OTALS3145456 OAKLAND000030030„6110 HOUSTON002200000„451 a-struckoutforStassiinthe9th.bgroundedoutforMarisnickinthe9th. E„Altuve(6).LOB„Oakland8,Houston5. 2B„Martini2(2),Semien(20),Chapman (16),Bregman(30).HR„Kemp(3),off Hatcher.RBIs„Martini2(3),Piscotty(44), Chapman(28),Canha2(36),Bregman2 (61),Kemp2(17).SB„Semien(8),Kemp (7). Runnersleftinscoringposition„Oakland5 (Olson3,Chapman2)Houston1(Reddick). RISP„Oakland4for14Houston2for4. GIDP„Lucroy. DP„Houston1(Harris,Gonzalez,Gurriel). OAKLANDIPHRERBBSONPERA Cahill3.23 333383 3.10 Hatcher11 112031 4.70 Petit,W,3-22.11 000117 3.36 Buchter,H,810 00008 1.93 T rivino,S,4-510 000214 1.31 HOUSTONIPHRERBBSONPERA Morton4.16 3325104 2.96 McHugh1.20 001231 0.99 S mith,H,510 00019 4.32 Dvnski,L,2-2,BS,3.14 330025 2.45 Harris1.21 000221 3.89 Inheritedrunners-scored„Hatcher1-1,Petit 1-0,McHugh2-0,Harris1-0.WP„Cahill. Umpires„Home,HunterWendelstedt First,LarryVanoverSecond,DaveRackley Third,NicLentz. T„3:21.A„38,900(41,168).PHILLIES5,ORIOLES4PHILADELPHIAABRHBIBBSOAVG. Hernandez2b413010.269 Hoskinsdh501003.254 Herreracf501000.277 Santana1b501100.213 Williamslf501100.252 Franco3b501000.272 Kingeryss413000.233 Altherrrf310000.169 Alfaroc423300.253 TOTALS40514513 BALTIMOREABRHBIBBSOAVG. Beckham3b411000.211 Schoop2b400001.224 Machadoss402100.316 Jonescf400001.275 Davisdh400003.156 Trumborf411001.250 Siscoc401003.195 Mancini1b411200.220 Petersonlf211110.197 TOTALS3447419 PHILADELPHIA002201000„5142 BALTIMORE000001300„472 E„Santana(6),Kingery(9),Beckham (6),Mancini(2).LOB„Philadelphia10, Baltimore4.2B„Kingery(18),Alfaro(12), Beckham(7).HR„Alfaro(6),offGausman Mancini(12),offPivettaPeterson(3),off Hunter.RBIs„Santana(52),Williams(34), Alfaro3(21),Machado(64),Mancini2(26), Peterson(19). Runnersleftinscoringposition„ Philadelphia4(Santana2,Franco,Altherr) Baltimore2(Mancini2).RISP„Philadelphia 3for14Baltimore1for4. Runnersmovedup„Herrera,Schoop.GIDP„ Hernandez,Santana,Altherr,Beckham, Jones. DP„Philadelphia2(Franco,Hernandez, Santana),(Kingery,Hernandez, Santana)Baltimore3(Fry,Schoop, Mancini),(Machado,Schoop,Mancini), (Machado,Schoop,Mancini). PHILADELPHIAIPHRERBBSONPERA Pivetta,W,6-76.25 3317102 4.58 Hunter,H,18.11 11002 4.80 Ramos,H,9.21 00009 1.11 Morgan,H,12.10 00017 5.18 Dmingz,S,9-1010 000113 1.60 BALTIMOREIPHRERBBSONPERA Gausman,L,4-7512 551299 4.33 Fry12000012 1.42 Castro10 000010 3.04 Scott1.20 000117 5.88 Brach.1000004 4.58 Gausmanpitchedto3battersinthe6th. Frypitchedto2battersinthe7th. Inheritedrunners-scored„Morgan1-0,Fry 2-0,Castro2-0,Brach1-0.HBP„Gausman (Altherr).WP„Pivetta,Gausman. Umpires„Home,LanceBarrettFirst,Bill WelkeSecond,AndyFletcherThird,Cory Blaser.T„3:04.A„20,100(45,971).NATIONALS5,METS4WASHINGTONABRHBIBBSOAVG. Turnerss501000.269 Sotolf512002.307 Rendon3b533300.285 Harperrf511202.213 Reynolds1b500002.284 Murphy2b201020.256 Taylorcf401002.243 Wietersc301010.224 Scherzerp201000.256 b-Adamsph100000.282 Herrerap000000--Madsonp000000--TOTALS37511538 NEWYORKABRHBIBBSOAVG. Nimmorf400002.254 Cabrera2b422101.282 Bautista3b312210.219 Confortolf301010.216 Flores1b400000.267 denDekkercf300011.000 Plaweckic412101.229 1-Kellypr000000.000 Reyesss300010.164 Matzp200000.097 Petersonp000000.000 Blevinsp000000.000 a-Smithph100001.183 Rhamep000000--Familiap000000--c-Rosarioph100000.245 TOTALS3247446 WASHINGTON201000200„5110 NEWYORK100100110„470 a-struckoutforBlevinsinthe7th.b-”ied outforScherzerinthe8th.c-groundedout forFamiliainthe9th. 1-ranforPlaweckiinthe9th. LOB„Washington9,NewYork5.2B„Turner (15),Cabrera(20).HR„Rendon(14),off MatzRendon(15),offMatzHarper(23),off BlevinsBautista(7),offScherzerPlawecki (2),offScherzerCabrera(17),offHerrera. RBIs„Rendon3(44),Harper2(53),Cabrera (52),Bautista2(25),Plawecki(10).SB„ Taylor(24).S„Scherzer. Runnersleftinscoringposition„Washington 6(Turner4,Soto,Scherzer)NewYork1(den Dekker).RISP„Washington1for6NewYork 1for3. Runnersmovedup„Wieters.GIDP„Rosario. DP„Washington1(Turner,Reynolds). WASHINGTONIPHRERBBSONPERA Schrzr,W,12-575 3325101 2.41 Herrera,H,211 112125 2.04 Madson,S,4-611 00009 5.13 NEWYORKIPHRERBBSONPERA Matz,L,4-76.18 3324100 3.38 Peterson01 11005 3.52 Blevins.21 111111 4.70 Rhame11 000110 6.14 Familia10 000210 2.95 Petersonpitchedto1batterinthe7th. Inheritedrunners-scored„Blevins1-1. Umpires„Home,BillMillerFirst,JohnLibka Second,AlanPorterThird,MarvinHudson. T„2:48.A„28,120(41,922).PIRATES6,BREWERS3MILWAUKEEABRHBIBBSOAVG. Thamesrf501103.252 Caincf400013.294 Yelichlf401112.289 Aguilar1b411110.307 Shaw3b401000.241 Asherp000000--Miller2b301001.258 Houserp000000--b-Perezph-3b100001.243 Saladinoss302010.279 Kratzc412001.227 Mileyp200002.250 Villar2b210000.260 TOTALS36393413 PITTSBURGHABRHBIBBSOAVG. Dickersonlf400010.305 Martecf502101.284 Diazc500001.280 Freese3b211020.275 Luplowrf400001.100 Glasnowp000000.000 Felizp000000--Vazquezp000000.000 Bell1b130030.250 Harrison2b212120.262 Mercerss413401.253 Taillonp200002.091 a-Moranph101000.258 Rodriguezp000000.000 Meadowsrf100000.300 TOTALS3169686 MILWAUKEE000100002„392 PITTSBURGH01010310X„691 a-singledforTailloninthe6th.b-struckout forHouserinthe8th. E„Saladino2(4),Mercer(6).LOB„ Milwaukee10,Pittsburgh9.2B„Harrison (8).HR„Aguilar(24),offTaillon.RBIs„ Thames(28),Yelich(42),Aguilar(68),Marte (41),Harrison(23),Mercer4(30).SB„Kratz (1),Mercer(2). Runnersleftinscoringposition„Milwaukee 5(Thames,Cain2,Kratz,Perez)Pittsburgh 5(Mercer,Taillon4).RISP„Milwaukee2for 9Pittsburgh4for10. Runnersmovedup„Villar,Dickerson.LIDP„ Luplow.GIDP„Aguilar,Dickerson,Luplow. DP„Milwaukee3(Miller),(Saladino,Villar, Aguilar),(Saladino,Villar,Aguilar) Pittsburgh1(Freese,Harrison,Bell). MILWAUKEEIPHRERBBSONPERA Miley,L,1-154 225595 2.38 Houser25 443149 4.09 Asher10 000010 0.00 PITTSBURGHIPHRERBBSONPERA Taillon,W,6-76411210963.91 Rodriguez110001192.43 Glasnow110012224.80 Feliz.122110205.40 Vazquez,S,21-25.21 00008 3.15 Inheritedrunners-scored„Vazquez3-1. WP„Houser. Umpires„Home,ScottBarryFirst,Kerwin DanleySecond,CarlosTorresThird,Paul Nauert. T„3:00.A„17,858(38,362).YANKEES7,INDIANS4NEWYORKABRHBIBBSOAVG. Gardnerlf522301.257 Judgerf501000.279 Gregoriusss321110.260 Stantondh411001.276 Hickscf311100.255 Bird1b301202.211 Andujar3b312010.282 Rominec400004.271 Walker2b300002.194 Wade2b100001.156 TOTALS34797211 CLEVELANDABRHBIBBSOAVG. Lindorss412000.297 Brantleylf411000.306 Ramirez3b312210.296 Encarnaciondh311111.228 Alonso1b402100.259 Kipnis2b400001.220 Naquinrf300001.274 a-Davisph100001.248 Gomesc401000.251 Allencf300000.211 b-Guyerph100000.163 TOTALS3449424 NEWYORK002200021„791 CLEVELAND201010000„491 a-struckoutforNaquininthe9th.b-popped outforAlleninthe9th. E„Walker(2),Gomes(8).LOB„NewYork4, Cleveland5.2B„Judge(19),Hicks(13),Bird (7),Andujar(27),Lindor(29).HR„Gardner (8),offKluberGregorius(16),offKluber Gardner(9),offOlsonEncarnacion(21),off SeverinoRamirez(28),offSeverino.RBIs„ Gardner3(31),Gregorius(49),Hicks(43), Bird2(20),Ramirez2(67),Encarnacion (63),Alonso(52).SB„Hicks(8),Brantley (6).CS„Ramirez(3).SF„Bird.S„Hicks. Runnersleftinscoringposition„NewYork1 (Stanton)Cleveland1(Gomes).RISP„New York2for8Cleveland2for5. Runnersmovedup„Gregorius,Brantley. LIDP„Walker.GIDP„Brantley. DP„NewYork1(Walker,Gregorius,Bird) Cleveland1(Alonso). NEWYORKIPHRERBBSONPERA Severino59 441194 2.31 Warren10000119 1.85 Rbertson,W,6-310 00009 3.19 Betances,H,1410 001115 2.68 Chpmn,S,25-2610 000111 1.38 CLEVELANDIPHRERBBSONPERA Kluber,L,12-57.18 6629114 2.76 Perez.1000006 0.75 Ramirez.20 00019 3.32 Olson.11 11019 7.64 McAllister.10 00003 5.65 Inheritedrunners-scored„Perez1-1. Umpires„Home,ChrisSegalFirst,Gabe MoralesSecond,EdHickoxThird,Jerry Meals. T„3:07.A„31,267(35,225).STATISTICAL LEADERSAMERICANLEAGUE RUNS: Lindor,Cleveland,82; Betts,Boston,75;Benintendi,Boston,68;Martinez, Boston,68;Trout,Los Angeles,68;Judge,New York,65;Ramirez,Cleveland,63;Segura,Seattle, 63;Springer,Houston,63;2 tiedat62. RBI: Martinez,Boston, 79;Haniger,Seattle,65; Ramirez,Cleveland,65; KDavis,Oakland,63; Machado,Baltimore,63; Encarnacion,Cleveland,62; Gattis,Houston,62;Lindor, Cleveland,62;Lowrie, Oakland,62;Judge,New York,60. HITS: Altuve,Houston, 125;Segura,Seattle,117; Castellanos,Detroit,112; Martinez,Boston,112; Machado,Baltimore,111; Lindor,Cleveland,110; Rosario,Minnesota,107; Benintendi,Boston,104; Merri“eld,KansasCity,104; Lowrie,Oakland,103. HOMERUNS: Martinez, Boston,28;Ramirez, Cleveland,27;Judge,New York,25;Lindor,Cleveland, 25;Trout,LosAngeles,25; Machado,Baltimore,23; Betts,Boston,22;Cruz, Seattle,22;Stanton,New York,22;2tiedat21. ERA: Verlander,Houston, 2.05;Snell,TampaBay,2.10; Severino,NewYork,2.12; Sale,Boston,2.23;Bauer, Cleveland,2.30;Kluber, Cleveland,2.49;Cole,Houston,2.57;Morton,Houston, 2.83;Clevinger,Cleveland, 3.34;Sabathia,NewYork, 3.34. STRIKEOUTS: Sale,Boston, 188;Cole,Houston,169; Bauer,Cleveland,168; Verlander,Houston,160; Paxton,Seattle,154; Severino,NewYork,143; Morton,Houston,141;Snell, TampaBay,132;Kluber, Cleveland,123;Berrios, Minnesota,122. NATIONALLEAGUE RUNS: Albies,Atlanta,73; Blackmon,Colorado,70; Hernandez,Philadelphia, 62;Arenado,Colorado,61; Goldschmidt,Arizona,61; Pham,St.Louis,59; Gennett,Cincinnati,58; Yelich,Milwaukee,58; 3tiedat57. RBI: Suarez,Cincinnati,69; Aguilar,Milwaukee,67;Arenado,Colorado,66;Baez, Chicago,66;Story,Colorado,62;Freeman,Atlanta, 60;Markakis,Atlanta,60; Gennett,Cincinnati,59; Kemp,LosAngeles,59; Rizzo,Chicago,59. HITS: Markakis,Atlanta, 116;Albies,Atlanta,113; Gennett,Cincinnati,111; Castro,Miami,110;Freeman,Atlanta,110. HOMERUNS: Aguilar, Milwaukee,23;Arenado, Colorado,23;Harper,Washington,22;Goldschmidt, Arizona,21;Muncy,Los Angeles,21;Albies,Atlanta, 20;Suarez,Cincinnati,19;4 tiedat18. ERA: deGrom,NewYork, 1.68;Nola,Philadelphia, 2.27;Scherzer,Washington, 2.33;Lester,Chicago,2.46; Mikolas,St.Louis,2.65; Foltynewicz,Atlanta,2.66; Guerra,Milwaukee,2.79. STRIKEOUTS: Scherzer, Washington,177;deGrom, NewYork,149;Corbin, Arizona,146;Nola,Philadelphia,126;Foltynewicz, Atlanta,120;Gray,Colorado,119;Greinke,Arizona, 117;Velasquez,Philadelphia,110;Maeda,Los Angeles,107;2tiedat106.BOXSCORES ROUNDUP/MATCHUPSAthletics6,Astros4: MarkCanhas two-RBIsingleinOaklandsthree-run eighthinningliftedtheAthleticsto thevictory.TheAthleticsfellbehind earlybutcuttheleadtoonewitha three-run“fth. Rockies5,Diamondbacks1: Gerardo ParraandRaimelTapiahadpinch-hit RBIsinglesinColoradosthree-run sixthinning,helpingtheRockiesbeat theArizonaDiamondbacks.Trevor StoryhomeredfortheRockies,and KyleFreelandpitchedsix-hitballinto thesixthinning. Phillies5,Orioles4: JorgeAlfaro homeredanddroveinthreeruns, NickPivettatookathree-hitterinto theseventhinningandthePhiladelphiaPhilliesbeattheBaltimore Orioles.ThePhilliesgot12hitsoff KevinGausman(4-7)whilebuilding a5-0leadagainsttheteamwiththe worstrecordinthemajors. Nationals5,Mets4: MaxScherzer madea“nalpitchtostartthe All-StarGameonhisownmound, AnthonyRendonhittwohomersand BryceHarperalsoconnected,leading theWashingtonNationalsoverthe NewYorkMets. Pirates6,Brewers3: JamesonTaillon hadacareer-high10strikeouts, JordyMercertiedhiscareerhigh withfourRBIsandthePittsburgh PiratesbeattheMilwaukeeBrewers. Yankees7,Indians4: BrettGardner homeredtwiceandAaronHicks deliveredago-aheaddoubleinthe eighttoleadtheNewYorkYankees overCleveland. LATE TorontoatBoston TampaBayatMinnesota SeattleatL.A.Angels L.A.DodgersatSanDiegoTODAYSPITCHINGCOMPARISONNATIONALLEAGUE2018TEAMLASTTHREESTARTS TEAMSPITCHERSTIMEW-LERARECW-LIPERA MilwaukeeGuerra(R)6-52.7910-73-017.02.65 PittsburghKingham(R)7:05p3-44.263-51-215.14.70 PhiladelphiaArrieta(R)6-63.478-91-117.03.71 MiamiChen(L)7:10p2-66.146-80-216.14.41 WashingtonRoark(R)3-114.765-130-317.07.41 NewYorkSyndergaard(R) 7:10p4-13.067-42-018.03.00 ArizonaGodley(R)10-64.8011-72-115.06.00 AtlantaSanchez(R)7:35p4-22.727-31-117.13.12 CincinnatiHarvey(R)4-54.808-72-018.01.50 St.LouisMartinez(R)8:15p6-43.059-63-019.02.37 ChicagoChatwood(R)3-54.908-80-015.28.62 SanDiegoRichard(L)10:10p7-84.5010-90-218.06.00AMERICANLEAGUE2018TEAMLASTTHREESTARTS TEAMSPITCHERSTIMEW-LERARECW-LIPERA TexasHamels(L)4-84.286-120-210.211.81 BaltimoreCobb(R)7:05p2-116.573-130-216.16.61 NewYorkGerman(R)2-45.067-40-013.16.75 ClevelandBieber(R)7:10p4-13.475-12-118.04.50 TorontoBorucki(L)0-12.250-30-120.02.25 BostonPorcello(R)7:10p11-33.5813-62-018.24.34 KansasCityKeller(R)2-32.522-51-119.22.29 ChicagoShields(R)8:10p3-104.536-131-119.14.19 DetroitFiers(R)6-53.6511-61-121.01.29 HoustonKeuchel(L)8:10p6-83.9510-92-019.14.19 TampaBayEovaldi(R)3-33.353-52-019.00.95 MinnesotaOdorizzi(R)8:10p4-64.288-111-117.01.06INTERLEAGUE2018TEAMLASTTHREESTARTS TEAMSPITCHERSTIMEW-LERARECW-LIPERA SeattleTBD0-00.000-00-00.00.00 ColoradoSenzatela(R)8:40p3-25.341-11-113.04.15 L.Angeles(AL)Pena(R)1-0 3.633-11-015.22.87 L.Angeles(NL) Buehler(R)10:10p4-23.446-32-017.13.12 OaklandJackson(R)1-02.453-01-018.12.45 SanFran.Bumgarner(L)10:15p2-33.093-41-118.12.95 KEY: VSOPP-Pitchersrecordversusthisopponent. THISDATEINBASEBALLJULY13 1896: PhiladelphiasEdDelahantyhitfourhomerunsin alosingeffort,a9-8losstoChicago. 1934: BabeRuthhithis700thhomerunina4-2victory overTommyBridgesandtheDetroitTigers.LouGehrig leftinthe“rstwithaseverecaseoflumbago,themost seriousthreattohisstreak.Hereturnedforoneatbat thenextday. 1943: The“rstnightgameinAll-Starhistory,atPhiladelphiasShibePark,wenttotheAL,5-3,despitea single,tripleandhomerunbyNLcenter“elderVince DiMaggioofthePittsburghPirates.Thebigblowwasa three-runhomerbyBobbyDoerroftheBostonRedSox, whichgavetheALtheleadforgood.WEDNESDAYSGAMES AmericanLeague TampaBay4,Detroit2 Minnesota8,KansasCity5 N.Y.Yankees9,Baltimore0 Boston4,Texas2 Oakland8,Houston3 Seattle3,L.A.Angels0 NationalLeague Pittsburgh2,Washington0 SanFrancisco5,ChicagoCubs4,13inn. Miami5,Milwaukee4,12inn. N.Y.Mets3,Philadelphia0,10inn. Colorado19,Arizona2 L.A.Dodgers4,SanDiego2 Interleague Cleveland19,Cincinnati4 Atlanta9,Toronto5 ChicagoWhiteSox4,St.Louis0 SATURDAYSGAMES AmericanLeague TorontoatBoston,1:05p.m. KansasCityatChi.WhiteSox,2:10p.m. TampaBayatMinnesota,2:10p.m. DetroitatHouston,4:10p.m. N.Y.YankeesatCleveland,7:15p.m. TexasatBaltimore,7:15p.m. NationalLeague MilwaukeeatPittsburgh,12:35p.m.,G1 MilwaukeeatPittsburgh,4:05p.m.,G2 ArizonaatAtlanta,4:10p.m. CincinnatiatSt.Louis,4:10p.m. PhiladelphiaatMiami,4:10p.m. WashingtonatN.Y.Mets,4:10p.m. ChicagoCubsatSanDiego,10:10p.m. Interleague L.A.AngelsatL.A.Dodgers,7:15p.m. SeattleatColorado,9:10p.m. OaklandatSanFrancisco,10:05p.m.BASEBALLCALENDARJULY17: All-StarGame, Washington. JULY29: HallofFame inductions, Cooperstown,N.Y. JULY31: Lastdayto tradeaplayer withoutsecuringwaivers. OCT.2-3: Wild-cardgames. DEC.10-13: Winter meetings, LasVegas. TOPTEN A MERICANLEAGUE PlayerGABRHPct. BettsBos7428675100.350 AltuveHou9537462125.334 JMartinezBos8833968112.330 SeguraSea8635663117.329 TroutLAA9332268101.314 MMachadoBal9235446111.314 SimmonsLAA823054395.311 MDuffyTB763003093.310 BrantleyCle8032650100.307 CastellanosDet9136753112.305 NATIONALLEAGUE PlayerGABRHPct. GennettCin8934058111.326 MarkakisAtl9136055116.322 AlmoraChC852714786.317 FFreemanAtl9135157110.313 KempLAD882844289.313 SuarezCin762854789.312 ArenadoCol8632761102.312 DickersonPit823073795.309 AguilarMil822574779.307 MartinezStL853123594.301 ThroughJuly11

PAGE 37

The Sun / Friday, July 13, 2018 www.yoursun.com SP Page 5 SCOREBOARD MINOR LEAGUESFLORIDA STATE LEAGUENorth Division W L Pct. GBDunedin (Blue Jays) 14 7 .667 „ Lakeland (Tigers) 12 7 .632 1 Daytona (Reds) 12 8 .600 1 Tampa (Yankees) 12 8 .600 1 Clearwater (Phillies) 11 9 .550 2 Florida (Braves) 9 11 .450 4 South Division W L Pct. GBCharlotte (Rays) 11 10 .524 „ Fort Myers (Twins) 9 11 .450 1 Palm Beach (Cardinals) 9 11 .450 1 Bradenton (Pirates) 9 12 .429 2 St. Lucie (Mets) 7 13 .350 3 Jupiter (Marlins) 6 14 .300 4 Thursdays GamesTampa 5, Jupiter 1 Charlotte 6, St. Lucie 0 Charlotte 4, St. Lucie 0 Dunedin 3, Clearwater 0 Bradenton 8, Lakeland 3 Daytona at Florida, 6:31 p.m. Palm Beach at Fort Myers, 7 p.m. Florida at Daytona, 7:05 p.m.Fridays GamesDunedin at Tampa, 6:30 p.m. Charlotte at Jupiter, 6:30 p.m. Fort Myers at Lakeland, 6:30 p.m. Palm Beach at St. Lucie, 6:30 p.m. Clearwater at Florida, 6:31 p.m. Bradenton at Daytona, 7:05 p.m.Saturdays GamesCharlotte at Jupiter, 5:30 p.m. Fort Myers at Lakeland, 6 p.m. Dunedin at Tampa, 6:30 p.m. Palm Beach at St. Lucie, 6:30 p.m. Clearwater at Florida, 6:31 p.m. Bradenton at Daytona, 7:05 p.m.ODDSPREGAME.COM LINEMAJOR LEAGUE BASEBALL Today National LeagueFAVORITE LINE UNDERDOG LINE Milwaukee -108 at Pittsburgh -102 at New York -137 Washington +127 Philadelphia -140 at Miami +130 at Atlanta -129 Arizona +119 at St. Louis -162 Cincinnati +152 Chicago -126 at San Diego +116American LeagueTexas -113 at Baltimore +103 New York -118 at Cleveland +108 at Boston -212 Toronto +192 Tampa Bay -115 at Minnesota +105 at Chicago -115 Kansas City +105 at Houston -260 Detroit +230Interleagueat Colorado Off Seattle OFF at LA Dodgers -162 LA Angels +152 at San Francisco -163 Oakland +153 Updated Odds Available at Pregame.comTRANSACTIONSBASEBALLAmerican LeagueBOSTON RED SOX „ Placed 3B Rafael Devers on the 10-day DL, retroactive to Wednesday. Recalled INF Tzu-Wei Lin from Pawtucket (IL). DETROIT TIGERS „ Optioned RHP Victor Alcantara to Toledo (IL). MINNESOTA TWINS „ Placed DH/1B Logan Morrison on the 10-day DL. Reinstated SS Ehire Adrianza from the 10-day DL. NEW YORK YANKEES „ Signed LHP Miguel Vargas; OFs Kevin Alcantara, Mauro Bonifacio, Christoper Familia and DVaughn Knowles; SSs Marcos Cabrera, Jose Colmenares, Maikol Escotto and Dayro Perez; Cs Kevyn Camacho, Nicolas Garcia, Agustin Ramirez and Jesus Rodriguez; and RHPs Juan Carela, Starling Perez, Ignacio Radney, Rafael Severino and Tyrone Yulie to minor league contracts. OAKLAND ATHLETICS „ Optioned RHP Chris Bassitt to Nashville (PCL). Reinstated RHP Trevor Cahill from the 10-day DL. TAMPA BAY RAYS „ Optioned SS Willy Adames to Durham (IL). Recalled RHP Chih-Wei Hu from Durham. Sent 3B Christian Ar royo and RHP Jake Faria to Durham for rehab assignments. TORONTO BLUE JAYS „ Sent LHP Jaime Garcia to Dunedin (FSL) for a rehab assignment.National LeagueARIZONA DIAMONDBACKS „ Placed LHP T.J. McFarland and RHP Shelby Miller on the 10-day DL. Recalled RHPs Silvino Brach and Matt Koch from Reno (PCL). ATLANTA BRAVES „ Optioned LHP Luiz Gohara to Gwinnett (IL). MIAMI MARLINS „ Optioned C Chad Wallach to New Orleans (PCL). Reinstated C J.T. Realmuto from paternity leave. MILWAUKEE BREWERS „ Released INF Eric Sogard. Optioned INF Nate Orf and RHP Jorge Lopez to Colorado Springs (PCL) and RHP Freddy Peralta to Wisconsin (MWL). Assigned LHP Mike Zagurski outright to Colorado Springs. Reinstated LHP Wade Miley from the 60-day DL. Recalled RHPs Alec Asher and Adrian Houser from Colorado Springs. Signed SSs Angel Bautista, Eduardo Garcia, Joneiker Ponce De Leon and Carlos Roa; OFs Erys Bautista, Eduarqui Fernandez, Rafael Martinez and Bryan Nino; C Jhonnys Cabrera; RHPs Jose Espiritu, Mario Perez and Abner Uribe; and 3B Branlyn Jaraba to minor league contracts. PITTSBURGH PIRATES „ Sent 2B Sean Rodriguez to Indianapolis (IL) for a rehab assignment.American AssociationCHICAGO DOGS „ Released INF Michael Baca. Traded RHP Michael Wagner to Sussex County (Can-Am) for OF Rubi Silva. Traded C Ryan Wagner to New Britain (Atlantic) for future considerations. LINCOLN SALTDOGS „ Signed OF Joe Moran.Can-Am LeagueQUEBEC CAPITALES „ Released LHP Christopher Suave, INF Yordan Manduley and RHP Phillipe Saad.BASKETBALLNational Basketball AssociationCHICAGO BULLS „ Waived G Sean Kilpatrick. GOLDEN STATE WARRIORS „ Signed F Jonas Jerebko. OKLAHOMA CITY THUNDER „ Re-signed G Raymond Felton. WASHINGTON WIZARDS „ Signed C Dwight Howard.FOOTBALLNational Football LeagueNEW YORK GIANTS „ Waived G Ethan Cooper. Signed G Zac Kerin.HOCKEYNational Hockey Le agueCHICAGO BLACKHAWKS „ Traded Fs Marian Hossa and Vinnie Hinostroza, D Jordan Oesterle and a 2019 third-round draft pick to Arizona for D Andrew Campbell, Fs Marcus Kruger, MacKenzie Entwistle and Jordan Maletta and a 2019 “ fthround draft pick. DALLAS STARS „ Signed G Philippe Desrosiers to a one-year, two-way contract. NASHVILLE PREDATORS „ Named Greg Rallo assistant coach of Milwaukee (AHL). NEW YORK RANGERS „ Agreed to terms with F Cody McLeod on a one-year contract. TAMPA BAY LIGHTNING „ Named Derek Lalonde assistant coach.American Hockey LeagueBRIDGEPORT SOUND TIGERS „ Agreed to terms with G Mitch Gillam, D Mike Cornell and Tyler Mueller and Fs Josh Holmstrom, Matt Gaudreau and Jeff Kubiak. CHARLOTTE CHECKERS „ Signed D Dennis Robertson to a one-year contract. GRAND RAPIDS GRIFFINS „ Re-signed G Pat Nagle to a one-year contract.ECHLIDAHO STEELHEADS „ Agreed to terms with F AJ White on a one-year contract. MANCHESTER MONARCHS „ Signed F Cory Ward to a one-year contract.OLYMPIC SPORTSUSOC „ Named Sarah Hirshland CEO.SOCCERMajor L eague SoccerLOS ANGELES FC „ Transferred D Omar Gaber to Pyramids FC (Premier League-Egypt). COLLEGECHESTNUT HILL „ Named Alan Garabedian mens and womens tennis coach. DAYTON „ Named Donnie Jones assistant mens basketball coach. MICHIGAN „ Agreed to terms with womens basketball coach Kim Barnes Arico on a contract extension through the 2022-23 season. MONMOUTH (N.J.) „ Named Josh James director of mens basketball operations. NEW MEXICO „ Announced junior mens basketball G Zane Martin is transferring from Towson. PENNSYLVANIA „ Named Dr. Andrea Wieland associate athletic director for sports performance. SAINT ROSE „ Named Kaitlin Gaghan womens lacrosse coach.SOCCERMAJOR LEAGUE SOCCERAll times EasternEASTERN CONFERENCE W L T PTS GF GAAtlanta United FC 12 4 4 40 42 23 New York City FC 11 4 4 37 38 24 New York 10 5 2 32 34 17 Columbus 8 6 6 30 24 23 New England 7 4 7 28 30 25 Montreal 8 12 0 24 24 35 Philadelphia 7 9 3 24 25 30 Chicago 6 9 5 23 32 38 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 GAFC 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 LA 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 29 373 points for victory, 1 point for tieWednesdays GamesNew York City FC 3, Montreal 0 Philadelphia 4, Chicago 3Saturday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 13 1 3 42 37 14 Seattle 8 3 5 29 19 13 Orlando 7 6 4 25 24 24 Chicago 6 4 7 25 25 22 Portland 6 5 5 23 24 20 Utah 5 5 6 21 13 16 Houston 5 6 5 20 20 25 Washington 2 11 4 10 11 24 Sky Blue FC 0 11 3 3 11 26 3 points for victory, 1 point for tie.Wednesdays MatchesNorth Carolina 2, Washington 0Houston 3, Orlando 1Seattle 1, Utah 0Saturday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 SEMIFINALS Tuesday At St. Petersburg, RussiaFrance 1, Belgium 0Wednesday At MoscowCroatia 2, England 1THIRD PLACE Saturday At St. Petersburg, RussiaBelgium vs. England, 10 a.m.WORLD CUP CHAMPIONSHIP Sunday At MoscowFrance vs. Croatia, 11 a.m.TENNISATP WORLD TOUR/WTA TOURWIMBLEDONThursdays results from Wimbledon, at The All England Lawn Tennis & Croquet Club, London (seedings in parentheses):Womens Singles Semi“ nal Angelique Kerber (11), Germany, def. Jelena Ostapenko (12), Latvia, 6-3, 6-3. Serena Williams (25), United States, def. Julia Goerges (13), Germany, 6-2, 6-4.Mens Doubles Semi“ nal Michael Venus, New Zealand and Raven Klaasen (13), South Africa, def. Frederik Nielsen, Denmark and Joe Salisbury, Britain, 7-6 (6), 3-6, 6-3, 6-4. Mike Bryan, United States and Jack Sock (7), United States, def. Franko Skugor, Croatia and Dominic Inglot (15), Britain, 6-3, 6-1, 6-7 (11), 6-7 (4), 6-4.Mixed Doubles Quarter“ nal Harriet Dart, Britain and Jay Clarke, Britain, def. Juan Sebastian Cabal, Colombia and Abigail Spears (10), United States, 7-6 (10), 7-5. Victoria Azarenka, Belarus and Jamie Murray, Britain, def. Jean-Julien Rojer, Netherlands and Demi Schuurs (17), Netherlands, 4-6, 7-5, 7-5. Michael Venus, New Zealand and Katarina Srebotnik (9), Slovenia, def. Ivan Dodig, Croatia and Latisha Chan (3), Taiwan, 7-5, 3-6, 6-0. Alexander Peya, Austria and Nicole Melichar (11), United States, def. Bruno Soares, Brazil and Ekaterina Makarova, Russia, wal kover.PRO BASKETBALLWNBAAll times EasternEASTERN CONFERENCE W L PCT GB Washington 12 8 .600 „ Atlanta 10 9 .526 1 Connecticut 10 10 .500 2 Chicago 7 13 .350 5 New York 6 14 .300 6 Indiana 2 18 .100 10WESTERN CONFERENCE W L PCT GBSeattle 15 6 .714 „ Phoenix 14 7 .667 1 Dallas 12 8 .600 2 Los Angeles 13 9 .591 2 Minnesota 12 8 .600 2 Las Vegas 9 12 .429 6Wednesdays GamesAtlanta 106, Washington 89 New York 79, Connecticut 76 Minnesota 87, Indiana 65Thursdays GameDallas 92, Los Angeles 77Todays GamesPhoenix at Connecticut, 7 p.m. Chicago at Washington, 7 p.m. Indiana at Atlanta, 7 p.m. Las Vegas at Minnesota, 8 p.m.Saturdays GameDallas at Seattle, 9 p.m.AUTO RACINGCAMPING WORLD TRUCKBUCKLE UP IN YOUR TRUCK 225Thursdays qualifying for Thursdays night race at Kentucky Speedway, Sparta, Ky. Lap length: 1.5 miles(Car number in parentheses)1. (18) Noah Gragson, Toyota, 183.955 mph. 2. (4) Todd Gilliland, Toyota, 183.212. 3. (41) Ben Rhodes, Ford, 183.200. 4. (17) Chris Eggleston, Toyota, 182.914. 5. (98) Grant En“ nger, Ford, 182.568. 6. (51) Brandon Jones, Toyota, 182.211. 7. (21) Johnny Sauter, Chevrolet, 182.020. 8. (75) Parker Kligerman, Chevrolet, 181.775. 9. (25) Dalton Sargeant, Chevrolet, 181.702. 10. (24) Justin Haley, Chevrolet, 181.226. 11. (2) Cody Coughlin, Chevrolet, 180.355. 12. (02) Austin Hill, Chevrolet, 179.527. 13. (16) Brett Mof“ tt, Toyota, 180.343. 14. (52) Stewart Friesen, Chevrolet, 180.294. 15. (7) Korbin Forrister, Toyota, 180.162. 16. (20) Tate Fogleman, Chevrolet, 179.796. 17. (8) John Hunter Nemechek, Chevrolet, 179.599. 18. (22) Austin Self, Chevrolet, 178.719. 19. (45) Justin Fontaine, Chevrolet, 178.430. 20. (3) Jordan Anderson, Chevrolet, 177.936. 21. (68) Clay Green“ eld, Chevrolet, 177.801. 22. (54) Bo LeMastus, Toyota, 176.499. 23. (15) Robby Lyons, Chevrolet, 176.367. 24. (83) Tyler Matthews, Chevrolet, 175.993. 25. (0) Camden Murphy, Chevrolet, 175.655. 26. (33) Josh Reaume, Chevrolet, 175.154. 27. (63) Bayley Currey, Chevrolet, 174.255. 28. (49) Wendell Chavous, Chevrolet, Owner Points 29. (10) Jennifer Jo Cobb, Chevrolet, Owner Points 30. (88) Matt Crafton, Ford, Owner Points 31. (6) Norm Benning, Chevrolet, Owner Points 32. (13) Myatt Snider, Ford, Owner PointsFailed to Qualify33. (87) Joe Nemechek, Chevrolet, 173.952. 34. (50) Timmy Hill, Chevrolet, 172.866.GOLFPGA TOURJOHN DEERE CLASSICThursday at TPC Deere Run, Silvis, Ill. Purse: $5.8 million; Yardage: 7,268; Par: 71 (35-36) FIRST ROUND Steve Wheatcroft 33-29„62 Michael Kim 33-30„63 Johnson Wagner 32-32„64 Nick Taylor 31-33„64 Andres Romero 33-31„64 Joel Dahmen 35-29„64 Scott Brown 32-33„65 Francesco Molinari 32-33„65 Whee Kim 33-32„65 Denny McCarthy 30-35„65 Patrick Rodgers 32-34„66 Kelly Kraft 33-33„66 Tyler Duncan 34-32„66 Parker McLachlin 34-32„66 Corey Conners 32-34„66 Fabin Gmez 31-35„66 Chad Campbell 34-32„66 Matt Atkins 31-35„66 Nick Hardy 33-33„66 John Merrick 31-35„66 Chris Kirk 35-31„66 David Hearn 33-33„66 Kevin Streelman 32-34„66 Sam Ryder 35-31„66 Lanto Grif“ n 32-34„66 Keith Mitchell 34-33„67 Ryan Blaum 32-35„67 Harold Varner III 34-33„67 Zac Blair 32-35„67 Ryan Palmer 32-35„67 Brett Stegmaier 34-33„67 Broc Everett 32-35„67 Conrad Shindler 34-33„67 Billy Hurley III 32-35„67 Vaughn Taylor 32-35„67 Stuart Appleby 34-33„67 C.T. Pan 35-33„68 Matt Jones 34-34„68 Nick Watney 34-34„68 Hudson Swafford 33-35„68 Chris Stroud 33-35„68 Brandon Harkins 32-36„68 Tim Herron 34-34„68 Brendon de Jonge 33-35„68 Richy Werenski 34-34„68 J.J. Henry 33-35„68 Nicholas Lindheim 35-33„68 Bronson Burgoon 32-36„68 Seamus Power 34-34„68 Derek Fathauer 34-34„68 D.J. Trahan 34-34„68 Robert Garrigus 33-35„68 Sean McCarty 35-33„68 Jonathan Randolph 34-34„68 Dylan Meyer 34-34„68 J.T. Poston 37-32„69 Joaquin Niemann 33-36„69 D.A. Points 34-35„69 Chesson Hadley 37-32„69 Zach Johnson 32-37„69 Charlie Beljan 34-35„69 Kevin Tway 36-33„69 Ken Duke 36-33„69 Talor Gooch 34-35„69 Stephan Jaeger 36-33„69 Xinjun Zhang 33-36„69 Brian Davis 34-35„69 Scott Stallings 33-36„69 Andrew Putnam 34-35„69 Blayne Barber 33-36„69 Bill Haas 35-34„69 Austin Cook 35-34„69 Brian Stuard 37-32„69 Jason Bohn 32-37„69 George McNeill 32-37„69 Cameron Percy 33-36„69 Tyrone Van Aswegen 33-36„69 Arjun Atwal 37-32„69 Patton Kizzire 32-38„70 Aaron Baddeley 32-38„70 Steve Stricker 35-35„70 Tommy Gainey 35-35„70 Tom Lovelady 34-36„70 Hunter Mahan 34-36„70 Michael Thompson 34-36„70 Ricky Barnes 34-36„70 Danny Lee 34-36„70 Ben Crane 34-36„70 Brian Gay 33-37„70 Scott Piercy 32-38„70 Ryan Moore 35-35„70 Dominic Bozzelli 36-34„70 John Huh 35-35„70 Adam Schenk 38-32„70 Vince India 34-36„70 Martin Piller 34-37„71 William McGirt 35-36„71 Peter Malnati 36-35„71 Wesley Bryan 36-35„71 Dicky Pride 35-36„71 David Berganio, Jr. 34-37„71 Roberto Daz 35-36„71 Will Claxton 34-37„71 Mark Wilson 33-38„71 Andrew Landry 33-38„71 David Lingmerth 35-36„71 Kris Blanks 35-36„71 Norman Xiong 35-36„71 Troy Matteson 34-37„71 Rob Oppenheim 35-36„71 Kyle Thompson 39-32„71 Andrew Yun 32-39„71 Cody Gribble 36-36„72 Jonathan Byrd 34-38„72 John Senden 34-38„72 Troy Merritt 39-33„72 Harris English 37-35„72 Ethan Tracy 37-35„72 Trey Mullinax 36-36„72 Sean OHair 36-36„72 Sam Saunders 39-33„72 Brice Garnett 36-36„72 Mackenzie Hughes 33-39„72 Daniel Chopra 34-38„72 Shawn Stefani 37-35„72 Martin Flores 37-35„72 Ben Silverman 38-34„72 Omar Uresti 36-36„72 Aaron Wise 37-36„73 Si Woo Kim 37-36„73 Zecheng Dou 36-37„73 Manav Shah 36-37„73 Doug Ghim 38-35„73 Chad Proehl 34-39„73 Davis Love III 39-34„73 Chez Reavie 39-34„73 Robert Allenby 36-37„73 Charlie Wi 35-38„73 Steven Bowditch 37-36„73 Dru Love 37-36„73 Cameron Tringale 36-38„74 Matt Every 38-36„74 John Rollins 34-40„74 Jason Gore 37-37„74 Kyle Stanley 39-35„74 Brian Bullington 37-37„74 Chris Couch 37-38„75 Cameron Beckman 35-40„75 Daniel Summerhays 37-39„76 Carl Pettersson 37-39„76 Sung Kang 35-41„76 Robert Streb 37-39„76 Craig Barlow 37-39„76 Brendon Todd 39-38„77 Bryson DeChambeau WDEUROPEAN TOURABERDEEN ASSET MANAGEMENT SCOTTISH OPENThursdays leaders at Gullane GC, East Lothian, Scotland; Purse: $7 million; Yardage: 7,133; Par: 70 (35-35) FIRST ROUND Luke List, United States 31-32„63 Robert Rock, England 31-33„64 Rickie Fowler, United States 30-34„64 Scott Fernandez, Spain 31-33„64 Jens Dantorp, Sweden 31-33„64 Lee Westwood, England 31-33„64 Richard Sterne, South Africa 33-32„65 Matthew Southgate, England 30-35„65 Julien Guerrier, France 31-34„65 Peter Whiteford, Scotland 32-33„65 Tyrrell Hatton, England 32-33„65 Patrick Reed, United States 29-36„65 Dylan Frittelli, South Africa 32-33„65 Robert Karlsson, Denmark 30-35„65 Marcel Siem, Germany 32-34„66 Haotong Li, China 31-35„66 Scott Hend, Australia 31-35„66 Peter Hanson, Sweden 32-34„66 Justin Walters, South Africa 34-32„66 Danny Willett, England 33-33„66 Richie Ramsay, Scotland 32-34„66 Russell Knox, Scotland 32-34„66 Ian Poulter, England 34-32„66 Soren Kjeldsen, Denmark 33-33„66 Clement Sordet, France 34-32„66 Matthias Schwab, Austria 33-35„67 Lasse Jensen, Denmark 33-35„67 Matthieu Pavon, France 29-38„67 Sam Hors“ eld, England 33-34„67 Jordan Smith, England 32-35„67 Justin Rose, England 32-35„67 Alexander Bjork, Sweden 32-35„67 Chris Paisley, England 33-34„67 Oliver Fisher, England 32-35„67 Adam Bland, Australia 32-35„67 Ryan Fox, New Zealand 32-35„67 Charley Hoffman, United States 33-34„67 Eddie Pepperell, England 32-35„67 Paul Dunne, Ireland 33-34„67 Soomin Lee, South Korea 35-32„67 Paul Waring, England 31-36„67 Joakim Lagergren, Sweden 31-36„67 Laurie Canter, England 31-36„67 Gonzalo Fernandez-Castano, Spain 33-34„67 ALSO Matthew Fitzpatrick, England 32-36„68 Hideki Matsuyama, Japan 31-37„68 Matt Kuchar, United States 33-35„68 Cameron Smith, Australia 32-36„68 Daniel Im, United States 35-34„69 Kiradech Aphibarnrat, Thailand 32-37„69 Kevin Chappell, United States 32-37„69 Chase Koepka, United States 35-34„69 Julian Suri, United States 33-36„69 Ross Fisher, England 34-36„70 Phil Mickelson, United States 35-35„70 Ernie Els, South Africa 35-35„70 Peter Uihlein, United States 33-39„72 Rafa Cabrera Bello, Spain 35-37„72 Padraig Harrison, Ireland 36-37„73 David Lipsky, United States 34-39„73 Alvaro Quiros, Spain 34-39„73LPGA TOURMARATHON CLASSICThursday at Highland Meadows Golf Club, Sylvania, Ohio; Purse: $1.6 million; Yardage: 6,541; Par: 71 (34-37) FIRST ROUND (a-amateur) Thidapa Suwannapura 33-32„65 Caroline Hedwall 33-33„66 In Gee Chun 32-34„66 Mirim Lee 32-34„66 In-Kyung Kim 34-32„66 Yani Tseng 33-33„66 Jacqui Concolino 33-33„66 Katelyn Dambaugh 32-34„66 Allison Emrey 31-36„67 Christina Kim 33-34„67 Brooke M. Henderson 33-34„67 Annie Park 32-35„67 Caroline Inglis 31-36„67 Kris Tamulis 33-34„67 Wichanee Meechai 34-33„67 Xiyu Lin 33-34„67 Sandra Changkija 34-34„68 Wei-Ling Hsu 36-32„68 Emma Talley 35-33„68 Brittany Lincicome 32-36„68 a-Jennifer Kupcho 31-37„68 Cindy LaCrosse 33-35„68 Mina Harigae 33-35„68 Emily Pedersen 36-32„68 Nanna Koerstz Madsen 32-36„68 Austin Ernst 35-33„68 Stacy Lewis 32-36„68 Chella Choi 34-34„68 Marina Alex 34-34„68 Katherine Perry 33-35„68 Sei Young Kim 32-37„69 Mo Martin 33-36„69 Hyo Joo Kim 34-35„69 Simin Feng 35-34„69 Emily Tubert 35-34„69 Erynne Lee 32-37„69 Celine Herbin 33-36„69 Brianna Do 34-35„69 Cydney Clanton 33-36„69 Beatriz Recari 35-34„69 Peiyun Chien 33-36„69 Harang Lee 33-36„69 Brittany Benvenuto 34-36„70 Ola“ a Kristinsdottir 33-37„70 Camilla Lennarth 35-35„70 Jennifer Song 34-36„70 Lee-Anne Pace 35-35„70 Lexi Thompson 36-34„70 Jessy Tang 34-36„70 Cheyenne Woods 33-37„70 Tiffany Chan 34-36„70 Mind Muangkhumsakul 35-35„70 Tiffany Joh 32-38„70 Brittany Marchand 34-36„70 Ally McDonald 35-35„70 Jaye Marie Green 32-38„70 Mel Reid 35-35„70 Luna Sobron 33-38„71 Laetitia Beck 34-37„71 Jackie Stoelting 33-38„71 Becky Morgan 35-36„71 Katie Burnett 34-37„71 Sarah Kemp 35-36„71 Angel Yin 34-37„71 Paula Creamer 35-36„71 Yu Liu 35-36„71 Haru Nomura 34-37„71 Morgan Pressel 34-37„71 a-Bianca Pagdanganan 32-39„71 Martina Edberg 34-37„71 Julieta Granada 34-37„71 Holly Clyburn 36-35„71 Sophia Popov 36-35„71 Alena Sharp 35-36„71 AJ Newell 33-39„72 Robynn Ree 34-38„72 Kelly Shon 35-37„72 Samantha Troyanovich 37-35„72 Pornanong Phatlum 37-35„72 Sherman Santiwiwatthanaphong 35-37„72 Celine Boutier 32-40„72 Haeji Kang 36-36„72 Giulia Molinaro 34-38„72 Dori Carter 35-37„72 Amelia Lewis 35-37„72 Maude-Aimee Leblanc 36-36„72 Beth Allen 36-36„72 Lee Lopez 33-39„72 Maria Torres 35-37„72 Min Lee 35-37„72 Benyapa Niphatsophon 36-36„72 P.K. Kongkraphan 34-38„72 Jimin Kang 35-37„72 Sydnee Michaels 35-38„73 Molly Skapik 36-37„73 Alison Lee 36-37„73 Sakura Yokomine 36-37„73 Charley Hull 36-37„73 Angela Stanford 34-39„73 Mariajo Uribe 35-38„73 Madeleine Sheils 36-37„73 Candie Kung 36-37„73 Maddie McCrary 35-38„73 Brittany Lang 35-38„73 Kristy McPherson 35-38„73 Mika Miyazato 36-37„73 Allie White 33-40„73 Laura Diaz 35-38„73 Jillian Hollis 33-40„73 Rebecca Artis 34-39„73 Pannarat Thanapolboonyaras 36-38„74 Maria Hernandez 37-37„74 Dani Holmqvist 33-41„74 Kassidy Teare 36-38„74 Kim Williams 33-41„74 Danah Bordner 33-41„74 Lizzie Win 36-39„75 Daniela Darquea 38-37„75 Mariah Stackhouse 36-39„75 Paula Reto 39-36„75 Kendall Dye 36-39„75 Aditi Ashok 38-37„75 Leticia Ras-Anderica 37-38„75 Daniela Iacobelli 37-39„76 Gaby Lopez 39-37„76 Ayako Uehara 38-38„76 Lauren Kim 40-36„76 Silvia Cavalleri 38-38„76 Alison Walshe 37-39„76 Perrine Delacour 35-42„77 Kim Kaufman 36-41„77 Katelyn Sepmoree 40-37„77 Ashli Bunch 39-38„77 Jing Yan 37-40„77 Lauren Coughlin 38-40„78 Rachel Rohanna 39-40„79 Jennifer Hahn 36-43„79 a-Pinya Pipatjarasgit 41-39„80 Nannette Hill 40-40„80 Nicole Jeray 40-45„85 Ilhee Lee WDPGA TOUR CHAMPIONSCONSTELLATION SENIOR PLAYERS CHAMPIONSHIPThursday at Exmoor Country Club, Highland Park, Ill. Purse: $2.8 million; Yardage: 7,149; Par: 72 (36-36) FIRST ROUND Kenny Perry 32-33„65 Mike Small 33-32„65 Bart Bryant 32-34„66 Glen Day 33-33„66 Jeff Maggert 33-33„66 Tom Byrum 35-32„67 Wes Short, Jr. 35-32„67 Scott Parel 36-31„67 Scott McCarron 33-34„67 Brandt Jobe 33-34„67 Tommy Tolles 34-34„68 Vijay Singh 34-34„68 Bernhard Langer 34-34„68 Rocco Mediate 33-35„68 Clark Dennis 34-34„68 Jerry Kelly 34-35„69 Woody Austin 37-32„69 Larry Mize 35-34„69 Bob Estes 35-34„69 Ken Tanigawa 33-36„69 Stephen Ames 35-34„69 Tom Lehman 35-34„69 Rod Spittle 35-34„69 Scott Dunlap 35-35„70 Tim Petrovic 37-33„70 Lee Janzen 36-34„70 Jeff Sluman 36-34„70 Jerry Smith 34-36„70 Jay Haas 33-37„70 David Frost 35-35„70 Duffy Waldorf 37-33„70 Corey Pavin 35-35„70 Mark Brooks 34-37„71 Paul Broadhurst 35-36„71 Miguel Angel Jimnez 38-33„71 Steve Flesch 36-35„71 Doug Garwood 35-36„71 Mike Goodes 35-36„71 Jay Don Blake 37-34„71 Phillip Price 36-35„71 David McKenzie 35-36„71 Mark Calcavecchia 36-35„71 Kevin Sutherland 37-34„71 Tom Kite 35-36„71 Gene Sauers 36-35„71 Carlos Franco 36-35„71 Sandy Lyle 35-36„71 Russ Cochran 34-37„71 Marco Dawson 34-37„71 Joey Sindelar 35-36„71 Kirk Triplett 36-36„72 Fran Quinn 37-35„72 Willie Wood 35-37„72 Scott Verplank 35-37„72 Billy Andrade 37-35„72 John Daly 39-33„72 Colin Montgomerie 35-37„72 Tom Pernice Jr. 37-35„72 Jesper Parnevik 36-36„72 Gary Hallberg 38-34„72 Tommy Armour III 37-36„73 Joe Durant 39-34„73 Hale Irwin 38-35„73 Peter Lonard 39-34„73 Esteban Toledo 38-35„73 Todd Hamilton 36-37„73 Skip Kendall 35-39„74 David Toms 36-38„74 Mark OMeara 37-37„74 Paul Goydos 38-36„74 Olin Browne 39-35„74 Brian Henninger 37-37„74 Billy Mayfair 36-39„75 Kent Jones 38-38„76 Michael Bradley 40-36„76 Miguel Angel Martin 36-40„76 Steve Pate 39-39„78USGAU.S. SENIOR WOMENS OPENThursday at Chicago Golf Club, Wheaton, Ill. Purse: $1 million; Yardage: 6,279; Par: 73 (36-37) FIRST ROUND (a-amateur) Elaine Crosby 36-34„70 Trish Johnson 36-35„71 Liselotte Neumann 35-36„71 Laura Davies 37-34„71 Helen Alfredsson 35-37„72 Jean Bartholomew 36-37„73 Juli Inkster 36-37„73 Marilyn Lovander 40-33„73 Alicia Dibos 36-37„73 Susie Redman 37-37„74 Suzanne Strudwick 37-37„74 Martha Nause 37-37„74 Barb Mucha 38-36„74 Kay Cockerill 37-37„74 Jamie Fischer 36-38„74 Lisa Grimes 37-37„74 Nancy Taylor 36-38„74 Danielle Ammaccapane 37-38„75 a-Kathy Kurata 37-38„75 a-Patricia Ehrhart 37-38„75 Suzy Green-Roebuck 37-38„75 Tammie Green Parker 38-38„76 Lorie Kane 39-37„76 Christa Johnson 39-37„76 Barb Moxness 37-39„76 Missie Berteotti 38-38„76 Yuko Saito 36-40„76 a-Marie-Therese Torti 40-36„76 Hollis Stacy 39-38„77 Amy Alcott 39-38„77 a-Therese Quinn 38-39„77 Jan Stephenson 37-40„77 Barb Bunkowsky 38-39„77 Suzy Whaley 38-39„77 Rosie Jones 37-40„77 Jenny Lidback 38-39„77 Becky Iverson 37-40„77 Laura Shanahan Rowe 39-39„78 a-Martha Leach 36-42„78 Cindy Figg-Currier 40-38„78 Cathy Panton-Lewis 40-38„78 Pat Bradley 38-40„78 Betsy King 39-39„78 a-Akemi Nakata Khaiat 38-40„78 Dana Dormann 38-40„78 Michele Redman 36-42„78 Marlene Davis 37-41„78 Kristi Albers 38-40„78 a-Maggie Leef 38-40„78 JoAnne Carner 43-36„79 a-Ellen Port 36-43„79 Nancy Scranton 39-40„79 Kaori Shimura 39-40„79 Carolyn Hill 37-42„79 Eriko Gejo 42-37„79 Cathy Johnston-Forbes 39-40„79 a-Judith Kyrinis 41-38„79 Maggie Will 40-40„80 Jane Geddes 39-41„80 Laurel Kean 38-42„80 Cindy Rarick 42-38„80 Nanci Bowen 40-40„80 a-Mary Jane Hiestand 38-42„80 Lisa DePaulo 38-42„80 a-Janet Moore 39-41„80 Sherry Andonian-Smith 42-38„80 Alison Nicholas 40-40„80 So“ a Gronberg Whitmore 39-41„80 a-Liz Waynick 38-42„80 Angela Aulenti 38-42„80 a-Helene Chartrand 40-41„81 C.J. Reeves 39-42„81 a-Leigh Klasse 39-42„81 Lori Atsedes 41-40„81 a-Sue Wooster 39-42„81 Debby Murphy 41-40„81 a-Cindy McConnell 41-41„82 Kris Tschetter 44-38„82 Patricia Beliard 41-41„82 a-M.K. Thanos-Zordani 43-39„82 Jane Crafter 39-43„82 a-Marilyn Hardy 42-40„82 Sally Austin 41-41„82 Laurie Rinker 41-41„82 a-Tina Barker 40-42„82 Hiromi Kobayashi 43-39„82 Laurie Brower 42-41„83 Laura Baugh 40-43„83 Janie Sirmons 39-44„83 Sue Ginter 41-42„83 a-Laura Carson 41-43„84 Jane Blalock 38-46„84 Donna Andrews 38-46„84 a-Terrill Samuel 42-42„84 a-Susan West 42-42„84 a-Brenda Pictor 46-38„84 Kathryn Imrie 42-42„84 Annette DeLuca 41-43„84 a-Macarena Campomanes 43-42„85 a-Kelley Nittoli 40-45„85 Debby King 43-42„85 Joy Bonhurst 41-44„85 a-Lara Tennant 41-44„85 Dana Bates 40-45„85 Holly Vaughn 40-45„85 a-Evelyn Orley 41-44„85 Lauri Merten 42-43„85 Joanne Foreman 40-46„86 Cheryl Fox 41-45„86 Anne Marie Palli 44-42„86 Sally Little 42-45„87 Loretta Young 43-44„87 Judy Dickinson 42-45„87 Luanne Cherney 43-44„87 Alice Miller 45-45„90 Sandra Palmer 43-49„92 Murle Breer 46-47„93 a-Julie Wirth 45-49„94 Jerilyn Britz 44-50„94 a-Maureen Sheehan 52-53„105WEB.COM TOURUTAH CHAMPIONSHIPThursdays scores were not available at press time.CYCLINGTOUR DE FRANCESIXTH STAGEThursday at Mur de Bretagne, France A 112.5-mile ride in Brittany from Brest to Mur de Bretagne, with four categorized climbs: a Category 4 and three Category 3s, including one at the “ nish 1. Dan Martin, Ireland, UAE Team Emirates, 4:13:43. 2. Pierre Latour, France, AG2R La Mondiale, :01. 3. Alejandro Valverde, Spain, Movistar, :03. 4. Julian Alaphilippe, France, Quick-Step Floors, same time. 5. Rafal Majka, Poland, Bora-Hansgrohe, same time. 6. Adam Yates, Britain, Mitchelton-Scott, same time. 7. Bauke Mollema, Netherlands, Trek-Segafredo, same time. 8. Peter Sagan, Slovakia, Bora-Hansgrohe, same time. 9. Geraint Thomas, Britain, Sky, same time. 10. Primoz Roglic, Slovenia, LottoNL-Jumbo, same time. 11. Richie Porte, Australia, BMC Racing, same time. 12. Greg Van Avermaet, Belgium, BMC Racing Team, same time. 13. Nairo Quintana, Colombia, Movistar, same time. 14. Vincenzo Nibali, Italy, Bahrain-Merida, same time. 15. Jakob Fuglsang, Denmark, Astana, same time. 16. Mikel Landa, Spain, Movistar, same time. 17. Tejay van Garderen, United States, BMC Racing, :06. 18. Chris Froome, Britain, Sky, :08. 19. Rigoberto Uran, Colombia, EF Education First-Drapac, :11. 20. Warren Barguil, France, Fortuneo-Samsic, :12.Also33. Romain Bardet, France, AG2R La Mondiale, :31. 46. Tom Dumoulin, Netherlands, Sunweb, :53. 85. Chad Haga, United States, Sunweb, 3:09. 104. Ian Boswell, United States, Katusha Alpecin, 5:45. 162. Taylor Phinney, United States, EF Education First-Drapac, 14:30. 168. Lawson Craddock, United States, EF Education First-Drapac, same time.Overall Standings (After six stages)1. Greg Van Avermaet, Belgium, BMC Racing, 22:35:46. 2. Geraint Thomas, Britain, Sky, :03. 3. Tejay van Garderen, United States, BMC Racing, :05. 4. Julian Alaphilippe, France, Quick-Step Floors, :06. 5. Philippe Gilbert, Belgium, Quick-Step Floors, :12. 6. Bob Jungels, Luxembourg, Quick-Step Floors, :18. 7. Rigoberto Uran, Colombia, EF Education First-Drapac, :45. 8. Alejandro Valverde, Spain, Movistar, :51. 9. Rafal Majka, Poland, Bora-Hansgrohe, :52. 10. Jakob Fuglsang, Denmark, Astana, :53. 11. Richie Porte, Australia, BMC Racing, same time. 12. Mikel Landa, Spain, Movistar, :55. 13. Adam Yates, Britain, Mitchelton-Scott, 1:02. 14. Chris Froome, Britain, Sky, same time. 15. Tom Dumoulin, Netherlands, Sunweb, 1:03. 16. Soren Kragh Andersen, Denmark, Sunweb, same time. 17. Vincenzo Nibali, Italy, Bahrain-Merida, 1:08. 18. Primoz Roglic, Slovenia, LottoNL-Jumbo, 1:17. 19. Bauke Mollema, Netherlands, Trek-Segafredo, 1:18. 20. Steven Kruijswijk, Netherlands, LottoNLJumbo, 1:26.Also23. Romain Bardet, France, AG2R La Mondiale, 1:45. 27. Nairo Quintana, Colombia, Movistar, 2:10. 68. Chad Haga, United States, Sunweb, 9:06. 128. Ian Boswell, United States, Katusha Alpecin, 24:36. 159. Taylor Phinney, United States, EF Education First-Drapac, 36:30. 170. Lawson Craddock, United States, EF Education First-Drapac, 57:39.TOUR DE FRANCE STAGESJuly 7 „ Stage 1: Noirmoutier-en-lIle„Fontenayle-Comte, ” at (201km-124.9 miles) (Stage: Fernando Gaviria, Colombia; Yellow Jersey: Gaviria) July 8 „ Stage 2: Mouilleron-Saint-Germain„La Roche-sur-Yon, ” at (182.5-113.4) (Peter Sagan, Slovakia; Sagan) July 9 „ 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) Wednesday „ Stage 5: Lorient„Quimper, hilly (204.5-127.1) (Sagan; Van Avermaet)Thursday „ Stage 6: Brest„Mur de Bretagne Guerledan, hilly (181-112.5) (Dan Martin, Ireland; Van Avermaet) Today „ 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.CALENDARMLBJuly 17 „ All-Star Game, Washington, D.C. July 29 „ Hall of Fame inductions, Cooperstown, N.Y. July 31 „ Last day to trade a player without securing waivers. Aug. 31 „ Last day to be contracted to an organization and be eligible for postseason roster. Oct. 2-3 „ Wild-card games. November TBA „ Deadline for teams to make qualifying offers to their eligible former players who became free agents, “ fth day after World Series. November TBA „ Deadline for free agents to accept qualifying offers, 15th day after World Series. Nov. 6-8 „ General managers meetings, Carlsbad, Calif. Nov. 8-15 „ All-Star tour of Japan. Nov. 30 „ Last day for teams to offer 2019 contracts to unsigned players on their 40-man rosters.

PAGE 38

Page 6 SP www.yoursun.com Friday, July 13, 2018 / The SunBY JAMES ELLINGWORTHAssociated PressMOSCOW „ A billion-dollar assembly of stars makes France the favorite for the World Cup final, a scenario that Dejan Lovren is pitching as perfect for Croatias biggest ever game. We love to be the underdogs,Ž Lovren said in the wake of Croatias England 2-1 extra-time win over England. With a population of 4.3 million and a history of struggle, its easy to see why. Not since Uruguays win in 1950 has a country of so few people reached a World Cup final. Croatias players were born around the time an independent Croatia emerged from the wars which divided the former Yugoslavia in the early 1990s. Lovren and star midfielder Luka Modric were refugees as children. Croatia still struggles economically and its football scene has been riven with hooliganism, crime and politics. Its a country that breeds toughness in its players. The key to Croatias success in Russia, Lovren said, is Our mentality.Ž War, all these things and even now the situation is not the best,Ž he said. Its unbelievable how many talents we have in sports.Ž Two years ago, Croatias campaign at the 2016 European Championship was overshadowed by turmoil in the stands as fans hurled dozens of flares onto the field in protest against the football federation leadership. A year before that, a swastika was drawn on the field before a national-team game. Those episodes have led to sanctions from soccers international governing body, but Lovren is hoping the squads success at this World Cup will mark a turning point for the country. Its not just football, its a bigger picture for us unfortunately,Ž he said. Us players, now we change something and everyone is proud of us in Croatia.Ž Despite the Balkan nations small population, it is a veritable talent factory in a wide range of sports. Theres the former U.S. Open tennis champion Marin Cilic, a raft of current and ex-NBA players, Olympic champions in skiing, discus and the countrys beloved water polo. Most of all, Croatia is an export market for quality footballers, with a squad boasting stars for Real Madrid, Barcelona and Juventus. Until now, Croatias greatest moment on the football pitch was reaching the World Cup semifinals in 1998, the countrys first tournament after becoming independent. Stars of that team remain household names in Croatia, including the football federation president and ex-Real Madrid striker Davor Suker, who has been with this squad all the way through this World Cup campaign. After the quarterfinal win over Russia, Suker said hed be delighted if Modric replaced him as Croatias greatest player of all time. Instead, he said, Ill be the greatest president!Ž Now that the 2018 squad has gone a step further than the 1998 semifinalists, Lovren and Croatia are creating a narrative beyond anything they experienced as children when the stars of the national team were etched into folk lore following a semifinal loss to France. I was only nine. I remember my mum was screaming, she was crying after the French game,Ž Lovren said. After 20 years people will remember us not any more (than just) 98 „ and this is what I wanted.ŽSOCCER WORLD CUP FINALUnderdog status suits Croatia perfectly[AP PHOTO]Croatias Dejan Lovren celebrates after Mario Mandzukic scored his sides second goal during the semifinal match between Croatia and England at the 2018 soccer World Cup in the Luzhniki Stadium in Moscow, Russia, on Wednesday. BY HOWARD FENDRICHAssociated PressLONDON „ Yes, this will be Serena Williams 10th Wimbledon final. Yes, its her 30th title match at any major. And, well, sure, shes widely regarded as not just the best of her era, but any era. Let others shrug at this latest accomplishment, as if all it signified were merely another chance at another in a long line of trophies. Williams is not shy about saying she, for one, is impressed by this. Rightly so. For it was only about 10 months ago she was having a baby and then dealing with a serious health scare that followed. Even after all of that, even after more than a year away from the game, even in only the fourth tournament of her comeback, Williams showed shes still capable of dominance. Especially at the All England Club, where a relatively routine 6-2, 6-4 victory over 13thseeded Julia Goerges of Germany on Thursday put Williams one win away from an eighth championship. Shes also closing in on her 24th Grand Slam title, which would equal Margaret Courts alltime record. A lot of people were saying, Oh, she should be in the final,Ž the 36-year-old Williams said. For me its such a pleasure and a joy because, you know, less than a year ago, I was going through so much stuff.Ž After hitting five aces with a serve that reached 119 mph, delivering 16 winners to only seven unforced errors, and covering the court so well with speed and effort, Williams will face another German, 11thseeded Angelique Kerber, on Saturday. Whatever happens, honestly,Ž Williams said, its an incredible effort from me.Ž The left-handed Kerber, a former No. 1 and two-time major champion, beat 12th-seeded Jelena Ostapenko 6-3, 6-3 earlier Thursday. Seeing her back, its great,Ž said Kerber, who has lost six of eight previous matches against Williams. I know that she is always pushing you to the limits.Ž Kerber let 2017 French Open champion Ostapenko determine the outcome of nearly every point. By the end, Ostapenko had far more winners, 30-10, and far more unforced errors, 36-7. Williams vs. Kerber will be a rematch of the 2016 final. Williams won that for a second consecutive Wimbledon title, then sat out the grass-court tournament last year while pregnant, part of a 16-month gap between majors. After giving birth to daughter Olympia last September, Williams was treated for blood clots. I lost count after, like, four surgeries,Ž said Williams, who has been wearing compression leggings this fortnight as a precaution. Williams nears 8th Wimbledon title, 24th Slam overallTENNIS[AP PHOTO]Serena Williams of the US returns to Julia Goerges of Germany in their womens semifinal match at the Wimbledon Tennis Championships in London on Thursday. BY JAMES ELLINGWORTHAssociated PressMOSCOW „ England defender Kyle Walker is finding meaning in the game no one wants to play. The third-place match at the World Cup is often dismissed as a pointless way for FIFA to fill TV space with two teams who just want to go home. But for Walker, a bronze medal still has value. Its still something massively to play for, to be the third-best team in the world,Ž Walker said after Wednesdays semifinal loss to Croatia. Who would have thought it, at the start of the tournament when everyone was writing us off? Weve still got a very important job come Saturday to go and beat the Belgians and get the bragging rights over them because they beat us in the group stage.Ž England and Belgium have both produced lastgasp victories at the World Cup „ Belgium beating Japan 3-2, England beating Colombia on penalties „ but their two games together lack significance. Both had already qualified for the round of 16 when Belgium beat England 1-0 in the last game of the group stage on Adnan Januzajs curling shot in a game likened to a friendly thanks to 17 lineup changes. Much of the talk was about whether finishing first or second in Group G would open up easier games. In the end, it meant little as both advanced to the semifinals. Not everyone seems as enthusiastic as Walker. Harry Kane, the leading scorer at the World Cup with six goals, said he isnt motivated by the chance to secure the Golden Boot for top scorer in the thirdplace game. Its not something Im really thinking about,Ž he said. Its not the game we wanted to be in, as a team. It is what it is, but well try and play that game with as much pride as a team as try and finish on a high. Were still going to be hurting.Ž Even if the result is quickly forgotten by the fans, it will be remembered in Premier League locker rooms. Five Premier League clubs have players on both sides of the game. Walker can face Manchester City teammates Vincent Kompany and Kevin de Bruyne, while Tottenham boasts three players for Belgium and five for England. Liverpool, Manchester United and Chelsea are the other three clubs represented in both squads. SOCCER WORLD CUPEngland, Belgium to play for 3rd placeBY GRAHAM DUNBARAssociated PressMOSCOW „ Neymars play-acting at the World Cup made him the butt of plenty of jokes, and also earned the Brazil striker some criticism from FIFA technical director Marco van Basten. Van Basten, himself one of greatest forwards in the history of the game, said Thursday diving and faking injury is not a good attitudeŽ and works against Neymar and his team. If you are acting too much I think everybody will understand that its not going to help you,Ž the Netherlands great said. I think he (Neymar) personally should understand his situation.Ž Van Basten was asked about Neymars theatrics at a briefing with experts appointed by FIFA to analyze tactics and technical trends at the 64-game tournament. One factor they agreed could help explain Neymars frustration in Russia: Playmakers face more well-organized defensive lines which are better than ever at denying them space to work. The amount of square meters to play in is unbelievably difficult,Ž Van Basten said. Neymar was calculated to have spent almost 14 minutes on the turf injured or simulating injury during Brazils five games at the tournament. Some dramatic rolling falls before coming to a stop started a trend in online videos of youth soccer teams practicing faking injury when their coach called out Neymars name. Asked if Neymar had become a joke, Van Basten said he makes people laugh so also I think thats a positive thing. Its always nice if we have some humor in the game.Ž Once the worlds best center forward with AC Milan and the Dutch national team, Van Basten has sympathy for players in his old position at this years World Cup. Tight and compact defenses like Sweden and Iceland made it very, very difficult for the No. 9 to get the ball, to make goals, to influence the game,Ž he said. Normally we say you can play between the lines,Ž Van Basten said. But today its nearly impossible to get in between the lines. So coaches will have to find solutions. These things go in waves.Ž He singled out Croatia playmaker Luka Modric for reading the game, guiding the gameŽ and leading his team to Sundays final against France. SOCCER WORLD CUPVan Basten critical of Neymars World Cup theatrics BY DANIELLA MATARAssociated PressMILAN „ With the arrival of five-time Ballon dOr winner Cristiano Ronaldo, this could be the year that Juventus finally wins the Champions League again. Juventus has won Europes premier club competition twice but the last time was in 1996. It has been on the losing side in the final five times since then, including twice in the past four editions. The Bianconeri lost to Real Madrid in the 2017 final, with Ronaldo scoring twice in a 4-1 win. Ronaldo also scored twice against Juventus in the first leg of the Champions League quarterfinals last season, including a spectacular overhead goal „ which earned him a standing ovation from Juventus fans. Juventus always plays down the idea that the Champions League has become an obsession but coach Massimiliano Allegri knows that having a player who has won the competition five times „ including in four of the last five seasons „ can bring some much-needed experience to the club. Weve always had the aim of winning the Champions League and certainly the signing of Ronaldo will give us more awareness of how to achieve it,Ž Allegri said at an event at the European Parliament in Brussels on Wednesday. Juventus has won the Serie A title for the last seven seasons „ and the league and Italian Cup double for the past four „ but it has struggled to transfer its domestic supremacy to the European stage. Ronaldo has dominated the Champions League and has scored a competition record of 120 goals, 105 of them since moving to Madrid in 2009 „ 12 more than Juventus as a team managed in that same period. SOCCERJuventus sees Ronaldo as key to Champions League dream

PAGE 39

or twice a week, to Polish comfort food: the pillowlike stuffed dumplings called pierogi, and galumpki, stuffed cabbage filled with minced pork and beef. Cerciello wont be there so much, and only as a transitional adviser. Hes comfortable enough with the new owners, Artur and his wife, Eva, that he recently took his first vacation in six years. Artur, on the other hand, still runs a private investigative agency in addition to the restaurant. The hardworking new restaurateur said, Its Friday, July 13, 2018 € Since 1893 LIKE THE PUNTA GORDA HERALD ON HERALDPUNTA GORDA FOURTH OF JULY INSIDEFireworks light up the night P | 7 P | 4 P | 8Big Orange Fest lineup announced€ € € € € € € € € € € € € € € € € € € € € € € € € €Brushing up on skills Fuccillo Kia without Billy? Emerils in New Orleans in the hands of some guy named Joe? Unthinkable! When a place has a namesake with a huge personality, its hard to imagine it without him. Phil Cerciello once described his place in Punta Gorda„ the former Mamma Nunzia Ristorante-as a family restaurant, with good food at reasonable prices,Ž all worthy goals. But Phils 41 was always more than that. It became, quite literally, Phils place,Ž where customers could count on Cerciello strolling the dining rooms or the lounge, joking, listening to problems, patting a shoulder here, shaking a hand there, creating an ambiance that felt like home. Four years at Burnt Store Grille and nine at Phils 41 made Cerciello-born in Naples, Italy, and a New Jersey native-a Punta Gorda institution. We know that every place is for sale ... for the right price. And its long been common knowledge that Phils 41 in Punta Gorda was one of them. After over 40 years in the restaurant business, Cerciello could hardly be blamed for putting it on the block. While seeking a new restaurant acquisition in the area, Artur Janta-Lipiski understood the nature of Phils place at once. And when the former Polish police officer/restaurateur sat at a table across from Cerciello and looked him in the eye, he could tell they had similar backgrounds and business philosophies. After a 15-minute conversation, they shook hands, firmly, on a deal. With the sale finalized, Phils 41 still feels the same-Sinatra-esque dinner music, the brisk activity of an experienced staff of 24. The menu also keeps all of Phils Italian specialties and favorites like prime rib, crab cakes and veal. But Janta-Lipiski also plans to treat Punta Gorda, once Phils 41, now Art and Evas placeAfter nearly a decade, Phils 41 changes handscontinued on page 3 A dj vu 2009 sign, which announced Phil Cerciellos takeover of Mamma Nunzia Ristorante, is still true today.PHOTOS PROVIDEDThree generations of 1975 Tamiami Trail restaurateurs: Phil Cerciello, new Phils 41 owner Artur Janta-Lipinski and Linda Baillargeon, married to the late Gil Baillargeon, owner of Mamma Nunzia Ristorante. Sue Wade PGH CorrespondentSue Wade is a correspondent for the Punta Gorda Herald. She may be reached at suewade47@aol.com adno=50539914 adno = 50539914 $10 OFF a $40or more Purchasew/coupon, Valid Mon-Thurs ONLY. Not Valid w/other o ers or prior purchase. 20% gratuity taxes added to the bill. EXP. 7/31/18941-575-75751975 Tamiami Trail, Punta Gordawww.phils41.comMon-Thurs, 11-9, Fri&Sat 11-102017

PAGE 40

Herald Page 2 Friday, July 13, 2018 The new activity pool has opened at South County Regional Park, 670 Cooper St., Punta Gorda. Its most recent addition is the new kids activity pool which is located just off the main pool area. It features a transitional shallow wading pool with a small slide, downspouts, bubblers and many other fun features. Fees are $3 for 16 years and up, $2 for ages 2-15, and under 2 is free. Sounds like a great place to spend a few hours with the kids or grandkids. € Cheney Brothers, in partnership with Florida SouthWestern State College (FSW), has been awarded a $524,000 grant, which will be used to hire and train onsite up to 330 new employees. Working closely with the State of Florida Economic Development Of“ce, FSW has been successful in securing $2.6M in Quick Response Training funds to train over 1,400 new hires since July 1, 2017. That is exciting news! € Alive After 5 is coming up from 5 p.m. to 8 p.m. on July 19. Enjoy live music, wine and food tastings, creative art demonstrations, fabulous shopping, and delicious dining. € And “nally, the Saturday only VIP tickets for Harboritaville, Magic on the Water, set for Oct. 20, are already sold out! General admission and the three-day package VIP tickets are still available, so make sure you get your tickets. Have a great weekend.TODAYFishermens Village, 1200 W Retta Esplanade, will play host as the location for the 1st Annual International Culture Fest from 5 p.m. to 9 p.m. with a variety of music genres. Visit www.fishville. com for more details or call 941639-8721. Sabor Latino, a night of Latin food, music, dance and more will be held at 5:30 p.m. at Cilantros Restaurant 2705 Tamiami Trail, Punta Gorda.SATURDAY, JULY 14Punta Gorda Farmers Market, 8 a.m. to noon, corner of Olympia Avenue and Taylor Street, Punta Gorda. Call 941-391-4856 or email jerry@puntagordafarmersmarket. com. American Legion Post 103 Outdoor Market, 8 a.m. to 2 p.m., 2101 Taylor Road, Punta Gorda. For more information, call 941-626-2567. Bicycle ride departs at 8:30 a.m. from Acme Bicycle Shop, 615 Cross St., Suite 1116, Punta Gorda. All riders welcome. Helmet required. Details: 941-639-2263. Story Time from 10:30 a.m. to 11:15 a.m. at Copperfish Books 103 W. Marion Ave., Punta Gorda. All are welcome. Children must be accompanied by an adult. Punta Gorda Chocolate & Wine offers a tasting of chocolates, along with premier wines and craft beers from around the world, from 11 a.m. to 4 p.m. For more information, call 941-626-2008. Fishermens Village, 1200 W Retta Esplanade, will play host as the location for the 1st Annual International Culture Fest from 10 a.m. to 4 p.m. for multicultural entertainment, arts & crafts and traditional cuisine. Parade of Cultures at 11 a.m. Visit www.fishville.com for more details or call 941-639-8721. Charlotte Idol finals night will be held at 6 p.m. at the Charlotte Harbor Event & Conference Center, 75 Taylor St., Punta Gorda. For more information, contact Darcy Woods at Events@ CChomelesscoalition.org or by calling 941-627-4313, ext. 134.SUNDAY, JULY 15Open Air Market from 9 a.m. to 1 p.m. at History Park, 501 Shreve St., Punta Gorda. American Legion Post 103 Outdoor Market, 8 a.m. to 2 p.m., 2101 Taylor Road, Punta Gorda. The Charlotte Warriors youth football players and cheerleaders are holding a car wash fundraiser at the Punta Gorda of“ce of Charlotte State Bank & Trust, 2331 Tamiami Trail. A $5 minimum for each car wash is requested, but donations in any amount are appreciated.MONDAY, JULY 16Live music with Pat Cozad from 4 p.m. to 7 p.m. at Fishermens Village 1200 West Retta Esplanade.TUESDAY, JULY 17Cardiac Diet Nutrition Class from 9 a.m. to 10 a.m. at Bayfront Health Wellness & Rehab Center, 733 E. Olympia Ave., Punta Gorda. Learn heart-healthy, low fat and low sodium food options. Free. Call 941-637-2450 to register. Stop the Bleed: What everyone should know to stop bleeding after an injury, from 11:30 to 1 p.m. at Punta Gorda Isles Civic Association, 2001 Shreve St., Punta Gorda. Help given immediately can often make the difference between life and death. Learn the best ways to recognize life-threatening bleeding and how to stop the bleed after an injury. Free. Lunch provided. RSVP required. Call 941-637-1655 to register. FGCU Foreign Film Series-Ali: Fear Eats the SoulŽ (1974 German) 1 p.m. to 3 p.m. at FGCUs Renaissance Academy, 117 Herald Court, Suite 211, Punta Gorda. The fee is $5. Call 941-505-0130.WEDNESDAY, JULY 18Live music with Michael Starr from 7 p.m. to 11 p.m. at TTs Tiki Bar Four Points by Sheraton Punta Gorda Harborside, 33 Tamiami Trail.THURSDAY, JULY 19Sunrise Kiwanis FUNdraiser, Dart Tournament at the Ice House Pub, 408 Tamiami Trail, Unit 111, Punta Gorda. Registration is at 5:30 p.m. and tournament begins at 6 p.m. PHOTO PROVIDEDThe Windmill Village Waterfront Community held its 6th Annual July 4th luncheon to raise money for the Honor Flight program. Dave and Kathee Killingsworth hosted along with many volunteers for the event. The residents raised $771 for the Honor Flight Program. The ag that was displayed in the community was provided by Duane and Sheila Gordon. The residents all feel blessed to be able to show their patriotism and respect for all the men and women that are serving or have served for our freedom. TABLE OF CONTENTSNonpro“t News .......................3 Community Beat .....................4 Art Scene ................................6 40 Years Ago .........................5 Sports .....................................7 HAPPENINGS ON THE HARBOR Sherri Dennis PGH EditorSherri Dennis is editor of the Punta Gorda Herald. Contact her at pgherald@sun-herald.com or call 941-206-1010.In case you didnt know Glen Nickerson Charlotte Sun Publisher ..... 206-1006 Jim Gouvellis Exec. Editor ............................ 206-1134 Garry Overby Charlotte Sun Editor ............... 206-1143 Sherri Dennis Herald Editor ......................... 206-1010 pgherald@sun-herald.comADVERTISINGLori White, Advertising Account Executive ....... 205-6404 Laura Speer Advertising Account Executive ..... 205-6405 CIRCULATIONMark Yero, Circulation Director ........................ 206-1317 23170 Harborview Road, Charlotte Harbor, FL 33980 941-206-1000PUNTA GORDA HERALD MEMBER of the Audit Bureau of Circulation. USPS 743170 The Sun is published daily by Sun Coast Media Group, Inc., 23170 Harborview Road, Charlotte Harbor, FL 33980-2198. adno=50536806 € Adoption € Intake € Grooming € Full Line of Bird Supplies € Food € Toys € Cages Tues-Thurs 10…5, Sat 10-4, Fri, Sun and Mon by appt only 1205 Elizabeth St., Unit I Punta Gorda, FL 33950 941-347-8876 www.ParrotOutreachSociety.org Exotic Bird Rescue 501c3 Non-Profit adno=50538150 VOLUNTEERS NEEDED CAN YOU SPARE JUST 3 HOURS PER WEEK?

PAGE 41

Friday, July 13, 2018 Herald Page 3 Thanks to another year of successful fund raising and strong community support the Punta Gorda Garden Club is delighted to award PGGC Higher Education Scholarships of $2,000 each to six students from our local area. Three of the winners are seniors in nearby high schools and three are currently enrolled in universities in Florida. They were chosen from a diverse and highly qualified field of candidates who have demonstrated academic excellence, extra-curricular involvement and clearly defined goals for their future studies and career plans. Paul Barnes II, graduating from Port Charlotte High School with dual enrollment at Florida Southwestern Collegiate High School, plans to attend the University of Florida next fall. His excellent academic record, community service and leadership skills demonstrated by his role as quarterback on the football team have won him accolades as an accomplished scholar/ athlete. He has excelled in mathematics and hopes to apply his skills while majoring in landscape architecture with a view to interning with an established firm, working in the field and eventually opening his own business. Patrick Badovinac, graduating from Lemon Bay High School, plans to major in Marine Biology at Nova Southeastern University in Fort Lauderdale. While studying marine science at Lemon Bay he has worked in the Aqualab and has founded the Marine Conservation Club helping with beach clean-ups, marine lab work and volunteering with Lemon Bay Conservancy in their Wildflower Tarpon Count. He has also participated in educational outreach with a traveling marine organism show. His love of the unknown and interest in aquatic environments and species have driven his career choice. Haleigh Niles, a senior at Lemon Bay High with dual enrollment at Florida Southwestern State College will enter Washington University in St. Louis majoring in Environmental Earth Sciences. A high honors student, Haleigh has also served as captain of the Swim and Dive Team, and representative in the Student Government Association, as well as volunteering at Englewood Elementary and the Englewood YMCA. Her passion for the health of our planet and ambition to help create a cleaner world have sparked her interest in environmental conservation efforts. The Club is pleased to also award continuing scholarships to three previous winners who have demonstrated merit in challenging fields of study. Daniel Childers is completing his second year at the University of Florida studying environmental engineering. Ashley Turner is a rising sophomore in the Honors Program at the University of Florida following the Genetics and Breeding specialization in Plant Science. She plans a career as a plant geneticist. Austin Wise is preparing to enter his third year studying environmental engineering at Florida Gulf Coast University. Applications for the 2019 Punta Gorda Garden Club Scholarships will be available in January. For more information on the scholarship program contact Chairperson Anne Simpson (941-6394333.) The next Holly Days Home Tour which generates the funds for these awards is set for Nov. 30 and Dec. 1, 2018 from 11 a.m. to 4 p.m. Check out the clubs website, www.pggc.org, for details.Punta Gorda Garden Club awards 2018 scholarshipsProvided by BONNIE VERMINSKIPUNTA GORDA GARDEN CLUB PHOTOS PROVIDEDDaniel Childers Ashley TurnerAustin Wise PHOTO PROVIDEDPhils 41 prime rib dinner „ always a winner.important to me to be here every day, so I expect to be here without a vacation for the next six years myself. And I like talking with people. We have fantastic guests, with so many interesting stories to tell.Ž After a month owning Phils 41, Artur said, The Punta Gorda community radiates kindness and support. I am, and will always be, extremely grateful for it. Punta Gorda, thank you for giving me and my wife a chance!Ž Phils 41 ($$), 941-5757575, 1975 Tamiami Trail, is open Monday to Thursday 11 a.m. to 9 p.m., Friday and Saturday to 10 p.m.FROM PAGE 1 COVER STORY COMMUNITY NEWS BRIEFSMeet and greet with Guinness World record holderThe public is invited to Copper“sh Books, 103 W. Marion Ave., Punta Gorda, for a meet and greetŽ with Mochi the Dog between 4 p.m. and 6 p.m. on Thursday, July 19. Mochi is a rescued Saint Bernard with the worlds longest tongue. As seen in the Guinness World Records 2018 book, Mochis tongue measures 7.3Ž from the tip of her nose to the tip of her tongue; when she yawns it is 20Ž long. Kids of all ages are encouraged to come Mochi loves to meet children and take sel“es with her fans. There is no charge to attend. More information is available at www.copper“shbooks.com.Guided Kayak Nature Tours Kayak Shell Creek in Punta Gorda with GAEA Guides from 10 a.m. to 1 p.m. on Monday, July 16. This is a beautiful, undisturbed creek with many cypress and large oak trees, lots of “sh and birds feed from this creek. This is one of the only areas that we see the rare Limpkin. Includes all equipment and a Florida Master Naturalist as your guide. $50 per person. Reservations needed. Call 239694-5513 or www.GAEAGuides.com. Mention this ad and receive up to $500 off a new system.** Call today to schedule a FREE, no-obligation quote.Mention this ad and receive 10% of any service work. “ “ Time for a new A/C System?Need Service?Charlotte Countys Leading Independent Trane Comfort Specialist adno=50538147 SALVATION ARMY THRIFT STORES Open: Mon. Sat. 9am 5pm 1048 Tamiami Trail, Punta Gorda C a l l T o S c h e d u l e A P i c k u p F o r C a l l T o S c h e d u l e A P i c k u p F o r Call To Schedule A Pickup For L a r g e F u r n i t u r e & A p p l i a n c e s L a r g e F u r n i t u r e & A p p l i a n c e s Large Furniture & Appliances (941) 637-1981 DONATIONS NEEDED! Your donation makes a big differenceŽ P l e a s e D o n a t e C l e a n U s a b l e I t e m s P l e a s e D o n a t e C l e a n U s a b l e I t e m s Please Donate Clean, Usable Items. adno=50538127 Now accepting pick up in Arcadia. All money received from donations in Arcadia will be utilized to assist DeSoto County residents in need. Charlotte County to assist people in need in Charlotte County.

PAGE 42

Herald Page 4 Friday, July 13, 2018 The Military Heritage Museums Annual 4th of July Party on the Roof Top,Ž was held on Wednesday, July 4, at the Herald Court Parking Garage, in Punta Gorda. The rain did not stop the attendees from having a great time and the rain cleared up in time for the “reworks display.Fireworks were the life of the party At left: Guests waited one deck below the rooftop for the rain to stop. Five-year-old Kyla Brady was held by her mom, Stephanie Brady. Server Rachel Dolce, from Harpoon Harrys, hands out corn on the cob. Members of the U.S. Naval Sea Cadet Corp. dried chairs and tables for the guests. From the left: Cadet Jarue Eckerlie, Cadet Nico Dragotta and Cadet Mark Dragotta.HERALD PHOTOS BY JERRY BEARDFireworks from Laishley Park illuminated Punta Gorda and the Wyvern Hotel. Marilyn Smith-Mooney, President of the Punta Gorda Military Heritage Museum At left: They ew in from Michigan, for a little Florida Sunshine, but a smiling Jason and Marcia Strasdin needed an umbrella at the Party on the Roof Top.Ž Harry Herms gets close with his bride to be, Nelda Sulek. Crossing the rooftop parking area, server Shannon Harbough, made good use of her metal pans. Servers wait out the rain, about an hour before it became a packed house. In the background, from the left: Idy Llanos, Shoshannah Cargill, Allysa Stepp, Rachel Dolce and David Christie.Community beat adno=50539925 BUY ONE GET ONE HALF OFF ANGUS BURGER SPECIAL O er Expires 7/31/18 941-639-BEER(2337) € Outdoor Pet Friendly Patio 2 5 5 306 W. Marion Ave., Punta Gorda (corner of U.S. 41 & Marion Ave) Includes your choice of Potato Salad, Coleslaw or ChipsMust present coupon. Limit 1 coupon per person.Visit Us @ Shortys-Place.comKitchen Serving 11-3 Mon-Fri

PAGE 43

Friday, July 13, 2018 Herald Page 5 Excerpts from 40 years ago Punta GordaDo you remember when?FROM OUR ARCHIVES Janine Smith 40 Years AgoJanine Smith writes about Punta Gordas historic past. Contact her at janinehs1@ comcast.net. Excerpts from the Daily Herald-News from July 13, through July 19, 1978Face lift U.S. 41 unveiledA $330,000 face lift for U.S. 41 through Port Charlotte was unveiled yesterday by State Department of Transportation (DOT) Engineer Bruce Downs. The plan is designed to separate local from high-speed traffic. The safety plans, presented to the Port Charlotte Professional Businessman Association, calls for the addition of four traffic signals and the elimination of numerous access roads. In the section of the highway bounded by Hancock Avenue on the south and Tarpon Boulevard on the north, the DOT proposes to add signals. Those will be at the intersection with Gardner Drive, Conway Boulevard, Easy Street and Elkcam Boulevard. Most of the accidents, Down said, are the result of low-speed traffic conflicting with the higher-speed traffic on U.S. 41. Included in the plan is a proposed extension of the service road to the Town and Country Shopping Center. Before work can begin, Downs will first present the program to the Board of County Commissioners for approval and request funding from the Federal Highway Administration. Since other paperwork needs to be completed first also, it is estimated that the construction on the highway would not begin for at least a year.Punta Gordas Old Wall GardensThe Old Wall Gardens in Punta Gorda will be torn down to make room for expansion of the Punta Gorda Care Center. The old house on Booth Street is a landmark for Charlotte County. Originally, the house was to be moved, but the cost of the project was too high. Construction is scheduled to be completed by August.Fire Chiefs traditions continue via successorWhen Punta Gorda Fire Chief Don Romer sits behind his desk among the stacks of papers, books, boxes and “les, he almost looks a little out of place. Romers predecessor, George Hill passed away six weeks ago. A great deal of what he thought about “re“ghting will continue with Romer. Romer is a native and has lived in Punta Gorda for 12 years, “ve of which were spent as “re inspector. He grew to professional independence. I was in on a lot of Georges decision makingŽ, said Romer. He was my teacher, I will continue with the system.Ž The selection of a new person for Romers former position, will be a careful one. The new “reman also must qualify for the state certi“cation and must “t in to the Charlotte Fire Department.Additions for County librariesThe Charlotte County Libraries have undertaken a new project: Human Resource File.Ž This is a compilation of information about all agencies in the county, both governmental and private, which have some type of program for residents information.Dr. Rubin joins staff on Oncology CenterJustin A. Rubin, M.D., is joining the oncology treatment center staff at Medical Center Hospital, Punta Gorda. Dr. Rubin, a radiologist specializing in oncology, moved to Florida last year from Brooklyn, New York.Ready for the Open HouseFinishing touches are being applied to the “rst Emerald Pointe water front villas in Punta Gorda, previewing this weekend at a special two-day only Open House, Saturday and Sunday. The one and two story customized homes on display, belong to broadcast personality Earl Nightingale and Emerald Pointe president Don Donelson. The villa homes, spotlighting energy-saving features, including a coordinator solar system, are on the Peace River at Charlotte Harbor. Entrance to Emerald Pointe is on U.S. 17 north, one half mile east of U.S. 41. adno=50538229 VALID THROUGH JULY 31, 2018 VALID THROUGH JULY 31, 2018

PAGE 45

Friday, July 13, 2018 Herald Page 7 Tarpon basketball camp gives campers experience Charlotte varsity basketball coach Tom Massolio speaks to the campers at the end of Wednesdays session at the Charlotte Tarpon Basketball Camp held last week.HERALD PHOTOS BY STEVE KNAPPD J Woods, a freshman at Charlotte, deects a pass meant for Koen Lockett in one of the games at the camp. The campers played hard as they battled for a loose ball. Koen Lockett gets a nice screen from a teammate and makes his way to the basket at the Tarpon Basketball Camp. Josiah Johnson, Quinn Ham and Bodhi Robbins take a break during the six on six games played at the Tarpon Basketball Camp. Caleb Campos, 8th grader at Murdock Middle School, goes for a layup at the Charlotte Tarpon Basketball Camp. Seven-year-old Josiah Johnson drives to the hoop in a six-minute game during the Tarpon basketball camp game. SPORTS Steve Knapp Sports WriterSteve Knapp is a sports writer and photographer. Contact him at SbigdaddyKnapp@aol.com. adno=50538468 adno=50522967Did you know Quigley Eye Specialists performs more cataract surgery than any other practice in SWFL and o ers the most advanced treatment options available today? If you have blurry vision or just want to make sure your eyes are healthy, we have the right specialist for you. Call to schedule your evaluation today.Punta Gorda 941-200-1480QuigleyEye.comO ces in Lee, Collier & Charlotte Counties*Number one cataract practice based upon 2016 volume in Lee, Charlotte and Collier Counties.

PAGE 46

Herald Page 8 Friday, July 13, 2018 The lineup for the third annual Big Orange Music Fest has been announced. The festival will be held on Saturday, Nov. 3 at Laishley Park. Nick Nemec and his father, Matt, who form Edgewater Events, 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. 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. 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 fastest-rising 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. An indepth look into all the artists can be found at www.musicfestnews.com. For more information or to purchase tickets, visit www.bigorangemusicfestival.com.Juicy lineup for music festival Burnt Store Isles collection siteBurnt Store Isles is participating in the annual School Supply Collection for Charlotte County. Drop off paper, pens, pads, backpacks, markers or anything school related at the drop off box located in the foyer of the Twin Isles Golf Club, 301 Madrid Blvd., Punta Gorda or on the porch at 3386 Tripoli Blvd., Punta Gorda. Gift cards are also needed, or donation checks, payable to BSIA. The deadline is July 21. For more information, call 732-600-6170.Join the Punta Gorda Elks for just a dollarOnly during the month of July, you can join the largest Elks Lodge in the state of Florida when the normal initiation fee of $100 is reduced to just $1 during the month of July. Prorated dues are due at the time of application also. Enjoy award winning chicken every Monday night. Dance to the bands every Friday and Saturday night. Bring the family to a picnic on the river during special occasions. Play bingo every Thursday or just sit and relax under one of our thatched tiki huts by the river.To pickup your application go to the lodge at 25538 Shore Dr., Punta Gorda or call the lodge at 941-637-2606 ext. 404.Charlotte Idol finals Charlotte Idol finals night will be held on Saturday, July 14, at the Charlotte Harbor Event & Conference Center, 75 Taylor St., Punta Gorda and emceed by Jimmy Dean of Harborstyle Magazine. VIP tickets for the finals are $70 each and doors open at 5 p.m. VIP Tickets include dinner, special seating and pre-show entertainment. General admission tickets are available for $20 and doors for general admission will open at 6 p.m. with cash bar and snacks available for purchase in the concourse. For more information, contact Darcy Woods at Events@ CChomelesscoalition.org or by calling 941-627-4313, ext. 134. All proceeds from this event will benefit the Homeless Coalitions programs and services.County residents invited to play dateCharlotte County is celebrating Park and Recreation Month, an initiative of the National Recreation and Park Association, and all the ways parks and recreation has the power to transform our daily lives. From providing us places to play, get fit and stay healthy to fostering new relationships and forging a connection with nature, our closeto-home community park and recreation facilities provide essential services and improve quality of life. Community Services will celebrate Park and Recreation Month on Saturday, July 14, with free admission to pools and free parking at beaches and boat ramps. For more information, contact Mike Koenig, Resource Coordinator at 941-6257529 or Mike.Koenig@CharlotteCountyFL.gov.Car wash plannedThe Charlotte Warriors youth football players and cheerleaders are holding a car wash fundraiser on Sunday, July 15, at the Punta Gorda office of Charlotte State Bank & Trust, 2331 Tamiami Trail. The young athletes are raising funds for equipment, supplies and other essentials. Team members will be washing cars from noon until 4 p.m. in the bank parking lot. A $5 minimum for each car wash is requested, but donations in any amount are appreciated.Kiwanis dart tournament plannedSunrise Kiwanis FUNdraiser, Dart Tournament, will be held on Thursday, July 19, at the Ice House Pub, 408 Tamiami Trail, Unit 111, Punta Gorda. Registration at 5:30 p.m. with tournament at 6 p.m. Cash prises for first and second place teams. All proceeds will benefit children through projects such as the Sunrise Kiwanis Shoes for Kids, Just1Book, literacy pr ojects, scholarships and more. For more information, call Brandi Ball at 941-637-0544.Post 103 Auxiliary dinner fundraiser The American Legion Post 103 Auxiliary will hold their monthly dinner fundraiser from 5:30 p.m. to 7 p.m. on Friday, July 20, at the Post, 2101 Taylor Road, Punta Gorda. The special will be Burritos for $9 and our fish and shrimp dinners also for $9. Entertainment for the night will be BullmanŽ beginning at 6 p.m. This fundraiser will help support the Auxiliarys many charities. The Post is smoke free and the dinner is open to the public. For more information call 639-6337.Summer Night on the Orient ExpressThe Fred Lang Foundation presents its 15th annual Summer Ball, A Summer Night on the Orient Express, at 6 p.m. on Saturday, July 21 at the Charlotte Harbor Event and Conference Center, 75 Taylor St., Punta Gorda. This 1920s theme, inspired event includes dinner, dancing and silent auction. (Theme attire is not required). Proceeds benefit Charlotte Behavioral Health Care. For more information or to purchase tickets, visit www.cbhcfl.org/summerball.Basket bingo fundraiserThe Animal Welfare League will play host to a basket bingo from 2 p.m.5 p.m. on Sunday, July 22 at the Deep Creek Elks, 1133 Capricorn Blvd., Punta Gorda. Play to win a variety of gift baskets valued at $50 or mo re. Tickets are $25 each and include 10 rounds of bingo. Cash bar and appetizer buffet available. Proceeds benefit Charlotte Countys homeless animals. For tickets or more information, call 941-625-6720.Charlottes Senior Living Top ChefsCharlotte Harbor Event and Conference Center, 75 Taylor St., Punta Gorda, will host Charlotte Seniors Living Top Chefs event from 4 p.m. to 6 p.m. on Aug. 16. Hot and cold appetizers, desserts and judgin by celebrity chefs. Proceeds benefot Friendship Centers senior dining program in Charlotte County. Tickets are $25 and cash bar will be available. To purchase tickets, call 941-566-3205. For more information, call 941-586-7164.Comedy For A CauseDont miss the sixth annual Comedy For A Cause on Friday, Sept. 14, at the Charlotte Harbor Event & Conference Center, 75 Taylor St., Punta Gorda. Its the funnest, funniest fundraiser around. Enjoy a delicious dinner while local celebs entertain with sidesplitting improvisational antics. Tickets for the dinner and show are $85 or $25 for the show only. For more information, call 941255-1022 or visit www.charlotteplayers.org.Blackwater Country Jam Edgewater Events will present its inaugural event, Blackwater Country Jam, from 2 p.m. to 10 p.m. on Saturday, Sept. 22 at Laishley Park, Punta Gorda. The line-up includes: Jerrod Niemann, Runaway June, Jacob Bryant, Taylor Phillips, Meghan Patrick and JB Crockett. Country music, food and drinks. VIP tickets are avaialble for $75 and includes private cash bar, restrooms, up front stage access, private viewing area and VIP tent. General admission tickets are $35. For more information, visit www.blackwatercountryjam.com.HarboritavilleMagic on the WaterHarboritaville, Magic on the Water, will take place from 12:30 p.m. to 6:30 p.m. on Saturday, Oct. 20, on the great lawn at FourPoints by Sheraton Hotel, 33 Tamiami Trail, Punta Gorda. The event celebrates the music of Jim Morris featuring The Big Bamboo Band, Jimmy Parish & the Waves and Drop Dead Dangerous. Ticket prices start at $20 per person. For more information, visit www.puntagordachamber.com. COMMUNITY NEWS BRIEFS CONCERT!SP119414The Real Local NewspaperLet'sGo! Let'sGo! Let'sGo!TO A Check Our Local Listings Only in the...

PAGE 47

A -AAC Hldgs AAC ... ... ...dd 13.06 5.99 163 10.48 +16.4AAR AIR .30 .7 ...cc 49.05 34.25 453 43.65 +11.1ABB Ltd ABB .76e 3.5 ... 28.67 21.22 2608 21.54 -19.7ABM ABM .70 2.3 19 45.12 28.17 810 31.05 -17.7ADT Inc n ADT ... ... ... 9.12 6.93 2570 8.92 +14.1AES Corp AES .52 4.0 12 13.56 9.86 4562 13.10 +21.0AFLAC s AFL 1.04 2.4 13 46.19 38.31 2893 42.48 AG MtgeIT MITT 2.00f 10.4 7 19.95 16.31 132 19.16 +.8AG Mtg pfA MITTpA 2.06 8.0 ... 25.91 24.88 2 25.91 +2.2AG Mtg pfB MITTpB 2.00 7.8 ... 25.73 24.50 4 25.65 +1.3AGCO AGCO .60 1.0 26 75.95 56.36 765 60.05 -15.9tAH Belo AHC .32 7.4 ...dd 5.80 4.27 47 4.35 -9.4AK Steel AKS ... ... 21 6.88 4.00 12592 4.59 -18.9AMC Ent AMC .80 4.7 ...dd 22.40 10.80 1899 17.00 +12.6AMCON DIT .72 .9 9 113.60 80.95 81.25 -17.0AMN Hlth AMN ... ... 23 68.20 34.85 550 59.80 +21.4ARC Docu ARC ... ... 11 4.84 1.65 363 1.71 -32.9ASA Gold ASA .04e .4 ...q 12.99 10.00 20 10.22 -9.8AT&T Inc T 2.00 6.2 12 39.80 31.17 44207 32.23 -17.1AT&T 66 n TBB ... ... ... 26.72 24.47 167 25.42 -2.6A10 Ntwks ATEN ... ... ...dd 8.36 5.63 304 7.34 -4.9AU Optron AUO .18e ... ... 4.76 3.31 1141 4.01 +8.3AVX Cp AVX .46 2.5 ...dd 20.22 14.51 137 18.18 +5.1AXA EqH n EQH ... ... ... 22.25 19.90 1267 21.10 -1.4sAZZ Inc AZZ .68 1.2 24 54.90 39.50 191 54.55 +6.8Aarons AAN .12 .3 10 49.77 34.29 381 44.65 +12.0AbbottLab ABT 1.12 1.8 28 64.60 47.83 3731 62.74 +9.9AbbVie ABBV 3.84 4.0 17 125.86 69.38 4672 95.61 -1.1AberFitc ANF .80 3.3 17 29.20 8.81 1392 24.53 +40.7AbdAsPac FAX .42 9.6 ...q 5.29 4.32 343 4.37 -10.5AbdAustEq IAF .70e 11.4 ...q 6.77 5.85 22 6.12 -3.9AbdnChile CH .58e 8.2 ...q 9.64 6.76 164 7.06 -20.9AbdGlbInc FCO .84 10.5 ...q 9.48 7.81 24 8.00 -9.3AbdEMSmC 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 36 8.40 -6.9AbdnLatA 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 21.34 744 26.98 -1.4sAccenture ACN 2.66 1.6 27 167.77 123.20 1710 168.03 +9.8sAccoBrds ACCO .24 1.7 25 14.38 10.35 327 14.40 +18.0AcmeU ACU .44 2.3 17 28.80 18.51 11 19.18 -18.0AcornInt rs ATV ... ... ... 38.86 9.33 18 21.46 +21.6ActiniumP ATNM ... ... ...dd 1.10 .33 3296 .73 +9.9Act Rep n GOP ... ... ... 23.61 19.73 22.40 +4.3Act Dem n DEMS ... ... ... 21.58 20.01 21.08 -.8Act TxR n TAXR ... ... ... 23.79 19.42 6 21.90 +2.4Actuant ATU .04 .1 ...cc 30.05 21.50 702 27.65 +9.3Acuity AYI .52 .4 15 208.83 109.98 672 132.36 -24.8Acushnet n GOLF ... ... ... 25.66 15.16 101 23.77 +12.8AdaDvsEq ADX 1.32e 1.3 ...q 16.11 14.30 372 15.75 +4.8AdamsNR PEO 1.32e 1.0 ...q 21.48 16.90 90 20.00 +.8AdmRsc AE .88 2.2 ...dd 50.59 32.80 19 40.25 -7.5Adecaogro AGRO ... ... ... 11.15 7.20 697 8.33 -19.4Adient n ADNT 1.10 2.3 ... 86.42 47.03 935 48.43 -38.5sAdtalemGl ATGE .36 .7 21 52.75 30.15 376 52.65 +25.2AdvAuto AAP .24 .2 25 143.42 78.81 441 138.79 +39.2AdvDisp n ADSW ... ... ... 25.71 21.50 789 25.54 +6.7AdvDrainS WMS .32f 1.1 24 31.00 17.90 171 28.70 +20.3Advansx n ASIX ... ... ... 46.51 29.55 249 38.49 -8.5AdvOil&Gs AAV ... ... 6 7.35 2.70 116 3.25 -24.4AdvClayCv AVK 1.13 7.3 ...q 16.80 14.62 40 15.42 -2.9AdvCCvII AGC .56 10.0 ...q 6.49 5.40 116 5.58 -6.8AdvClEnh LCM .84 10.8 ...q 8.87 7.67 8 7.78 -6.7AdSDorWr AADR .32e .6 ...q 64.00 47.03 23 54.42 -7.5AdvPerHY HYLD 3.54e 9.5 ...q 37.20 35.62 37.10 +2.6AdSNewT n FNG ... ... ... 24.13 19.60 61 22.24 +3.6AdvSh ef n CWS ... ... ... 32.47 27.57 32.18 +2.7AdvS Kor n KOR ... ... ... 32.69 26.11 26.74 -13.8AdvSmCap SCAP ... ... ... 39.72 30.53 0 39.13 +11.8AdvPacFlt FLRT 1.56e ... ...q 50.07 48.52 0 49.34 AdvSSage HOLD .41e .4 ...q 103.68 99.03 99.26 AdvNtMS MINC 1.34e 2.8 ...q 48.91 47.73 7 47.82 -1.1AdvSStarG VEGA ... ... ...q 31.97 28.75 1 31.48 +2.1Adv GlEch n GIVE ... ... ... AdvTrTabs TTFS .47e .7 ...q 75.63 64.11 3 68.98 -3.5AdvMeidll MATH ... ... ...q 35.56 29.45 33.00 -2.3AdMadGBd FWDB .73e 2.9 ...q 27.29 24.20 25.48 -1.5AdMadIntl FWDI .37e 1.2 ...q 33.10 27.31 0 30.70 -1.2AdMadDm FWDD .18e .3 ...q 57.19 47.83 54.18 +1.3AdvActBear HDGE ... ... ...q 8.91 7.43 66 7.59 -3.3Aecom ACM ... ... 10 39.90 30.15 645 32.34 -12.9AegeanMP ANW .08 5.0 4 6.00 .60 1701 1.60 -62.8Aegon AEG .25e 4.2 ... 7.48 5.29 1687 5.96 -5.4Aegon cap AEH 1.59 6.1 ... 26.52 25.40 51 26.20 +1.5Aegon 6.5 AED 1.63 6.1 ... 26.83 24.55 21 26.45 +1.9Aegon t AEB .77 3.1 ... 25.35 23.55 18 24.75 +2.3Aegon42 AEK 2.00 7.9 ... 27.04 25.50 25.28 -4.7AerCap AER ... ... 9 56.26 46.76 761 54.91 +4.4Aerocntry ACY ... ... 3 17.34 10.10 0 15.20 -.3AerohiveN HIVE ... ... ...dd 6.50 3.02 210 4.12 -29.3AerojetR AJRD ... ... ...dd 36.25 21.44 324 29.79 -4.5Aetna AET 2.00 1.0 19 194.40 149.69 4982 191.08 +5.9AffilMgrs AMG 1.20 .8 12 216.99 145.00 345 149.16 -27.3Agilent A .60 .9 75 75.00 58.22 1748 63.45 -5.3Agnico g AEM .44 ... 43 51.86 37.35 959 46.02 -.3sAgreeRlt ADC 2.16f 4.0 25 54.28 43.74 146 54.14 +5.2Air Inds AIRI .60 41.1 ... 1.95 1.15 76 1.46 -13.6AirLease AL .40 .9 5 50.70 38.03 561 42.26 -12.1AirProd APD 4.40 2.8 24 175.17 141.88 732 157.92 -3.8AirPrd wi APD/WI ... ... ... Aircastle AYR 1.12 5.5 9 25.30 18.97 315 20.27 -13.3AlaPw pf Q ALPpQ 1.25 4.8 ... 27.05 24.49 9 25.91 -2.5AlamoGp ALG .44 .5 24 120.58 86.41 50 89.76 -20.5AlamosGld AGI .02 .4 ... 8.58 4.83 774 5.63 -13.5AlaskaAir ALK 1.28f 2.1 8 95.75 57.53 1443 60.86 -17.2AlbnyIn AIN .68 1.1 53 68.85 49.20 63 62.10 +1.1Albemarle ALB 1.34f 1.4 21 144.99 86.75 997 95.35 -25.4Alcoa Cp AA ... ... 44 62.35 33.68 1894 47.40 -12.0AlexB Inc ALEX .28 1.1 35 30.35 20.83 351 25.28 -8.9Alexanders ALX 18.00 4.7 ... 436.80 332.98 3 382.30 -3.4AlexREE ARE 3.72f 2.9 32 134.37 114.00 1079 127.93 -2.0AlxRE pfD AREpD 1.75 5.0 ... 37.59 33.99 17 35.24 -4.7AlexcoR g AXU ... ... ... 1.85 1.10 295 1.35 -15.1AlgonPw n AQN .51f ... ... 11.34 9.45 120 9.65 -13.5Alibaba BABA ... ... 56 211.70 142.25 17390 190.17 +10.3Timmins g TGD/O ... ... 1 .48 Alio Gld rs ALO ... ... ... 4.94 1.32 199 1.45 -60.5AllegCp Y ... ... ...cc 639.42 521.07 65 593.13 -.5AllegTch ATI ... ... ...dd 30.25 16.51 1020 26.48 +9.7Allegion ALLE .84 1.1 ... 89.81 73.85 435 79.08 -.6Allergan AGN 2.88 1.6 11 256.80 142.81 1573 176.52 +7.9Allergn pfA AGNpA 55.00 10.1 ... 907.69 541.23 543.50 -7.3Allete ALE 2.24 2.9 23 81.24 66.64 200 77.71 +4.5AlliCAMun AKP .70 5.3 ...q 14.02 12.49 14 13.19 -2.9AlliData ADS 2.28 .9 16 278.33 192.02 513 244.16 -3.7AlliBNtlMu AFB .75 5.9 ...q 14.22 12.32 49 12.62 -5.8AlliOne rs AOI ... ... ...dd 30.70 9.85 70 17.10 +29.1AlliBGlbHi AWF .84 7.3 ...q 13.12 11.46 116 11.55 -9.5AlliNYMun AYN .67 4.7 ...q 14.29 AlliBern AB 2.57e 8.9 13 29.80 22.55 248 28.85 +15.2AlliantEg s LNT 1.34f 3.1 22 45.52 36.84 1408 43.14 +1.2AlliGlCvInc NCV .78 11.2 ...q 7.28 6.41 237 6.99 -.6AlliGblCv2 NCZ .69 11.5 ...q 6.49 5.70 148 6.02 -3.1AlliNFJDv NFJ 1.20 9.4 ...q 13.81 12.29 178 12.71 -2.6sAlliGlEqCv NIE 1.52 6.6 ...q 22.90 19.03 83 23.00 +8.8Allz24Tgt n CBH ... ... ... 10.05 8.75 105 9.20 +1.0AllnzgDI&Cv ACV 2.00 8.4 ...q 24.13 20.03 33 23.87 +9.3AlldCap47 AFC 1.72 6.7 ... 26.31 25.14 4 25.62 +.5AllisonTrn ALSN .60 1.5 15 45.69 32.93 1065 40.97 -4.9Allstate ALL 1.84 2.0 14 105.36 85.59 1268 92.90 -11.3Allstat pfA ALLpA 1.41 5.4 ... 26.43 24.63 52 25.88 +1.1Allstate 53 ALLpB 1.28 4.8 ... 28.13 25.10 84 26.50 +1.0Allstat pfC ALLpC 1.69 6.6 ... 27.14 25.39 22 25.48 -2.1 Allstat pfD ALLpD 1.66 6.4 ... 27.98 25.60 3 26.04 -1.3Allstat pfE ALLpE 1.66 6.4 ... 27.55 25.70 32 26.10 -.6Allstat pfF ALLpF 1.56 5.8 ... 27.83 25.02 10 27.11 +1.9AllyFincl ALLY .52 1.9 12 31.29 20.67 3157 27.34 -6.2AlmadM n AAU ... ... ... 1.32 .69 81 .71 -30.8AlpUSQVal QVAL 1.35e 4.2 ...q 33.51 24.74 6 31.85 +3.7AlpValuIntl IVAL 1.35e 4.4 ... 35.03 30.11 2 30.66 -7.2AlpMoIntQ IMOM ... ... ...q 33.00 25.93 1 29.47 -3.0AlpMoUSQ QMOM ... ... ... 33.24 24.94 1 31.68 +10.8AlpArcVl n VMOT ... ... ... 31.39 25.19 8 29.10 +.4AlphaPro APT ... ... 17 4.25 2.95 9 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 3.5 ...q 47.47 40.28 1 44.15 -1.7AlpsEqSect EQL 1.83e 2.6 ...q 73.29 63.69 1 70.83 +1.9AlpDisrTc n DTEC ... ... ... 29.82 24.40 23 29.00 +15.0AlpBzSoMed BUZ ... ... ... 38.12 28.30 5 37.20 +16.1AlpsRivFlex RFFC ... ... ... 35.35 30.68 1 35.06 +1.0Alps RivDiv RFDA ... ... ... 33.92 28.25 1 33.02 +4.3AlpRvrCare RFCI ... ... ... 26.24 23.73 6 24.01 -2.8AlpRivUncn RFUN ... ... ... 26.57 24.98 3 25.18 -3.3AlpSprtJG SGDJ ... ... ...q 38.94 27.95 6 29.32 -12.7AlpMedBrk SBIO ... ... ...q 39.50 27.19 20 39.03 +19.0AlpSprotG SGDM .12e .6 ...q 22.94 18.32 17 19.05 -8.0AlpWkplEq EQLT .42e 1.1 ...q 39.15 32.95 0 37.04 +2.2AlpEDvDg EDOG .73e 3.4 ...q 27.38 20.95 2 21.62 -15.0AlpAlerEn ENFR 1.35e 6.1 ...q 24.50 19.24 14 22.30 -3.4AlpIntDvDg IDOG 1.47e 5.4 ...q 30.26 26.15 79 27.42 -4.3AlpBarr400 BFOR .25e .6 ...q 44.67 36.66 7 44.21 +6.3AlpRivStInc RIGS .30e 1.2 ...q 25.76 24.28 37 24.44 -2.8AlpsDvDog SDOG 1.40e 3.1 ...q 49.27 41.57 73 45.07 -1.6AlpAlerMLP AMLP 1.35e 13.1 ...q 12.13 9.01 7786 10.27 -4.8Alteryx n AYX ... ... ... 41.47 18.64 367 40.93 +62.0Altice n ATUS ... ... ...dd 31.32 14.60 5272 18.96 -.6AltisrcAst AAMC ... ... ...dd 116.00 55.00 3 65.25 -20.0AltisResid RESI .60 5.9 ...dd 13.32 9.87 10.22 -13.8Altria MO 2.80f 4.8 18 74.67 53.91 5263 58.01 -18.8AlumChina ACH ... ... ... 23.54 10.10 26 10.32 -42.4ATrFn pfA AFSIpA 1.69 9.1 ... 25.28 13.96 5 18.64 -9.5AmTrF pfB AFSIpB 1.81 9.1 ... 25.23 12.92 13 19.79 -9.5AmTrF pfC AFSIpC 1.91 9.2 ... 25.57 14.91 11 20.66 -8.2AmTrF pf F AFSIpF ... ... ... 24.19 13.93 21 19.82 -3.5AmTrF pfE AFSIpE ... ... ... 25.94 14.80 12 23.28 +1.6AmTrFn 7.5 AFST ... ... ... 27.79 23.30 3 25.23 -2.5AmTrFn 55 AFSS 1.81 7.4 ... 26.36 21.41 11 24.45 -2.2AmTrF pfD AFSIpD 1.88 8.6 ... 25.46 14.42 13 21.79 -1.8AmberRd AMBR ... ... ...dd 10.29 6.14 127 9.13 +24.4Ambev ABEV .05e 1.1 8 7.43 4.58 33391 4.71 -27.1AmbowEd n AMBO ... ... ... Ameren AEE 1.83 3.0 22 64.89 51.89 1381 61.37 +4.0Ameresco AMRC ... ... 22 13.95 5.25 73 13.25 +54.1AMovilL AMX .17e 1.0 13 19.91 14.85 2595 17.74 +3.4AmMovl A AMOV ... ... ... 19.87 14.77 1 17.50 +2.9AmAssets AAT 1.08f 2.8 24 41.69 30.62 218 38.49 +.7AmAxle AXL ... ... 5 20.27 13.38 1051 16.30 -4.3AmCampus ACC 1.84f 4.3 42 49.26 34.52 742 42.79 +4.3AEagleOut AEO .55f 2.4 18 25.77 10.23 7586 23.01 +22.4AEP AEP 2.48 3.5 18 78.07 62.71 4186 70.38 -4.3AEqInvLf AEL .24f .7 21 37.16 25.43 268 35.52 +15.6AmExp AXP 1.40 1.4 16 103.24 83.33 3684 101.15 +1.9AFnclGrp AFG 1.40 1.3 19 121.69 95.19 495 107.47 -1.0AFnclGp 54 AFGE 1.56 6.0 ... 27.37 25.20 16 26.14 -.3AFnclGp 55 AFGH 1.50 5.8 ... 28.40 25.00 428 25.89 -1.3AHm4Rent AMH .20 .9 ... 23.23 18.39 2228 22.70 +3.9AHm4R pfC AMHpC 1.38 4.8 ... 29.10 27.85 28.36 -.3AHm4Rn pfD AMHpD 1.63 6.3 ... 27.73 24.61 3 25.94 -5.3AHm4R pfE AMHpE 1.59 6.2 ... 27.53 24.53 5 25.85 -3.5AH4Rn pfG AMHpG 1.47 6.0 ... 26.38 22.27 41 24.38 -3.1AHm4R pfF AMHpF ... ... ... 26.27 22.43 5 24.60 -3.8AIG wt AIG/WS ... ... ... 24.50 16.33 20.10 +10.9AmIntlGrp AIG 1.28 2.4 ...dd 67.30 49.57 2612 54.30 -8.9AmLorain ALN ... ... ...dd .50 .14 132 .20 +15.3AMidstrm AMID 1.65 15.7 ...dd 15.25 9.42 173 10.50 -21.3AmrRlty ARL ... ... ...dd 21.57 8.00 3 16.45 +28.0AmRenAs n ARA ... ... ... 24.07 9.91 151 15.46 -11.1AmShrd AMS ... ... 13 4.10 2.25 12 2.80 +7.8AmStsWtr AWR 1.02 1.7 32 60.35 46.62 193 59.38 +2.5AmTower AMT 3.08f 2.1 42 155.28 130.37 1505 143.76 +.8ATowr pfB AMTpB 5.50 4.7 ... 135.99 114.00 117.60 -6.5AVangrd AVD .08 .4 42 24.00 17.50 43 22.45 +14.2AmWtrWks AWK 1.82f 2.1 38 92.37 76.04 947 87.25 -4.6AmerSilvr n USAS ... ... ... 3.65 Amerigas APU 3.80 9.1 34 48.37 39.41 84 41.96 -9.2Ameriprise AMP 3.60f 2.5 12 183.90 129.87 756 142.27 -16.1AmeriBrgn ABC 1.52 1.8 10 106.27 71.90 1482 86.80 -5.5Ametek AME .36 .5 31 79.32 60.50 824 73.21 +1.0AmiraNatF ANFI ... ... ... 7.05 1.62 186 2.04 -51.1Ampco AP ... ... ...dd 18.60 8.49 23 9.95 -19.8Amphenol APH .92f 1.0 36 93.62 72.93 820 89.05 +1.4AmpioPhm AMPE ... ... ... 4.95 .38 485 2.29 -43.7AmpSrLn n YESR ... ... ... 28.57 23.85 0 24.16 -1.0AmpDivOpt DIVO ... ... ... 30.56 25.96 28.57 -1.5AmplOil n AMLX ... ... ... 15.01 9.17 9.61 -15.7Ampliph rs APHB ... ... ...dd 2.05 .70 83 1.10 +8.9Amrep AXR ... ... 9 7.71 6.44 7.20 +2.6Anadarko APC 1.00 1.4 86 76.70 39.96 2839 73.69 +37.4Anadrk 18 AEUA 3.75 11.4 ... 41.00 28.60 32.89 -5.1Andeavor ANDV 2.36 1.8 39 151.89 89.58 656 133.68 +16.9AndeavLog ANDX 4.42f 10.4 21 55.21 40.66 305 42.53 -7.9Anf DvAlt n DALT ... ... ... 10.90 9.62 10.37 +2.1AnglogldA AU ... ... ... 12.00 7.81 1480 8.59 -15.7ABInBev BUD 3.19e 3.1 26 126.50 91.70 1362 103.41 -7.3Anixter AXE ... ... 14 88.85 56.25 150 64.40 -15.3Annaly NLY 1.20 11.5 12 12.58 9.95 5579 10.46 -12.0Annaly pfC NLYpC 1.91 7.5 ... 26.02 25.00 9 25.31 -.7Annaly pfD NLYpD 1.88 7.4 ... 25.85 24.06 8 25.30 -.2Annaly pfG NLYpG 1.63 6.7 ... 24.83 23.35 56 24.39 -1.6Annaly pfF NLYpF ... ... ... 26.59 24.54 12 25.63 -.7Annaly pfE NLYpE 1.91 7.6 ... 25.89 25.12 25.26 Antero n AMGP .16e .8 ... 22.39 14.85 259 19.48 -1.2AnteroMid AM 1.56f 5.2 23 35.10 24.20 471 30.14 +3.8AnteroRes AR 1.00 4.6 45 22.69 16.31 2279 21.69 +14.2Anthem ANTM 3.00 1.2 16 267.95 179.40 1452 250.58 +11.4Anthem un ANTX 2.63 4.6 ... 64.78 47.02 56.86 +1.5Anworth ANH .60 11.9 10 6.21 4.55 365 5.03 -7.5Anwrth pfA ANHpA 2.16 8.1 ... 27.49 25.35 1 26.58 +.5Anwrth pfB ANHpB 1.56 5.9 ... 30.60 24.60 0 26.35 -4.0Anwrth pfC ANHpC 1.91 7.6 ... 25.59 24.46 1 25.11 -.2Aon plc AON 1.60f 1.1 29 152.78 130.87 680 143.88 +7.4Apache APA 1.00 2.1 30 51.21 33.60 2867 47.07 +11.5AptInv AIV 1.52 3.5 25 46.72 37.97 1204 42.96 -1.7AptInv pfA AIVpA 1.72 6.7 ... 27.80 25.52 1 25.77 -5.9ApolloCRE ARI 1.84 9.8 11 19.06 17.56 815 18.83 +2.1ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.88 24.80 9 25.37 -1.7ApolloGM APO 1.95e 5.4 12 37.35 26.18 912 35.88 +7.2ApollG pfA APOpA 1.59 6.2 ... 26.62 23.98 16 25.75 -2.1ApolG pfB APOpB 1.59 6.3 ... 25.20 24.25 50 25.05 +.9ApolloI 43 AIY 1.72 6.8 ... 26.86 24.99 11 25.11 -3.7ApollSrFlt AFT 1.08a 6.7 ...q 18.69 16.06 61 16.11 -.7ApolloTact AIF 1.20a 7.7 ...q 16.56 15.37 36 15.58 -1.1AppHReit n APLE 1.20 6.6 29 20.19 16.72 1192 18.06 -7.4ApldIndlT AIT 1.20 1.7 19 76.20 54.00 95 72.45 +6.4sAptargrp ATR 1.28 1.3 28 96.39 79.97 197 95.74 +11.0Aptiv APTV .22 .2 18 103.23 72.83 1313 93.11 +9.8AquaAm WTR .82 2.3 27 39.55 32.30 404 36.20 -7.7Aquantia n AQ ... ... ... 18.49 9.60 228 12.57 +10.9Acquavnt n WAAS ... ... ... 17.70 10.87 82 16.76 +8.0Aramark ARMK .42 1.1 20 46.09 36.29 899 38.83 -9.1ArborRT ABR 1.00f 9.1 9 11.00 7.88 969 10.94 +26.6Arbor prA ABRpA 2.06 7.9 ... 26.23 24.81 2 26.10 +3.0ArborR pfB ABRpB 1.94 7.6 ... 25.95 24.59 1 25.48 -.3ArborR pfC ABRpC 2.13 8.1 ... 26.68 25.51 26.31 +.5ArborRT 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 2018 29.70 -8.1ArchCoal ARCH 1.60 2.0 7 102.61 68.93 267 78.08 -16.2ArchDan ADM 1.34 2.8 20 48.26 38.59 2706 47.90 +19.5Archrock AROC .48 3.8 34 13.35 8.25 782 12.55 +19.5 Arconic ARNC .24 1.4 ...dd 31.17 16.47 2781 17.30 -36.5Arconic pf ARNCp 3.75 4.3 ... 92.00 84.56 87.10 +1.5Arconic pfB ARNCpB 2.69 6.9 ... 42.08 38.33 38.90 ArcosDor ARCO ... ... 34 10.80 6.75 649 7.15 -30.9ArcusBio n RCUS ... ... ... 19.67 11.73 67 12.11 -29.6Ardaugh n ARD .56 3.3 ... 23.72 15.98 75 16.93 -19.8ArdmoreSh ASC ... ... ...dd 9.05 6.40 115 8.30 +3.8AresCmcl ACRE 1.12f 7.9 12 14.25 11.96 72 14.13 +9.5AresDyCr ARDC 1.40 8.7 ...q 16.73 15.48 84 16.04 -2.3AresMgmt ARES 1.18e 5.6 14 25.95 17.40 894 21.00 +5.0AresMg pfA ARESpA 1.75 6.4 ... 27.43 25.31 10 27.14 +2.4Argan AGX 1.00 2.4 9 69.95 34.90 227 41.25 -8.3ArgoGp42 ARGD 1.63 6.4 ... 25.51 25.00 14 25.36 +.3ArgoGpInt ARGO 1.08b 1.8 13 65.90 48.83 51 60.00 +11.9AristaNetw ANET ... ... 56 311.67 141.78 521 278.36 +18.2ArkInnova ARKK ... ... ...q 48.57 28.34 322 47.75 +28.8ArkIndInno ARKQ ... ... ...q 37.14 27.95 17 35.69 +8.3ArkGenom ARKG ... ... ...q 31.80 21.72 101 31.60 +29.0ArkWebX.O ARKW .94p .6 ...q 59.29 34.85 208 58.67 +27.3Ark 3dPr n PRNT ... ... ... 27.21 22.65 3 25.27 +3.7Ark IsrTc n IZRL ... ... ... 22.04 19.16 6 20.89 +2.6ArlingAst AI 2.20 21.4 5 13.95 9.90 603 10.26 -12.9ArlingAst23 AIW 1.66 6.9 ... 25.21 23.58 5 24.20 -1.0ArlingAst25 AIC 1.69 7.0 ... 24.85 23.05 1 24.13 -.5ArlAsst pfB AIpB 1.75 7.1 ... 25.85 22.97 1 24.59 -1.4ArmadaHof AHH .80 5.2 20 16.00 12.69 194 15.42 -.7ArmrR pfA ARRpA 2.06 8.1 ... 25.75 23.71 3 25.46 ArmrR pfB ARRpB 1.97 7.9 ... 25.37 24.09 25 24.96 -.2ArmourR rs ARR 2.72 11.7 6 27.55 21.40 646 23.34 -9.3ArmsFloor AFI ... ... 67 18.60 12.03 49 14.11 -16.6ArmstrWld AWI ... ... 16 66.45 43.77 145 66.20 +9.3ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 9.0 ...q 19.24 16.98 6 17.72 -1.5ArrowEl ARW ... ... 11 87.26 72.31 369 77.42 -3.7ArwQVMEq QVM ... ... ...q 30.15 25.03 27.99 +1.0ArtisanPtr APAM 2.40a 7.7 21 41.45 29.00 215 31.15 -21.1AskanoG g AKG ... ... ... 1.66 .43 228 1.14 +61.5AsburyA ABG ... ... 10 76.50 49.10 180 67.45 +5.4AshfordHT AHT .48 5.9 ...dd 8.66 5.42 484 8.15 +21.1Ashfrd pfD AHTpD 2.11 8.1 ... 26.17 25.06 3 25.90 +2.9AshfHT pfF AHTpF 1.84 7.7 ... 25.50 22.21 1 24.05 -5.3AshfrH pfG AHTpG 1.84 7.6 ... 25.44 22.23 7 24.10 -4.1AshfrdH pfH AHTpH 1.88 7.7 ... 25.47 22.44 4 24.44 -3.8AshfrdH pfI AHTpI 1.88 7.8 ... 25.16 22.62 15 24.20 -3.6Ashford AINC ... ... 17 109.82 47.03 4 67.00 -28.0sAshland ASH .90m 1.1 45 81.07 59.80 488 81.11 +13.9AsiaPc APB .61e 2.1 ...q 15.71 12.90 16 13.56 -5.9AsiaTigr GRR .07e .6 ...q 11.49 10.08 10.92 +4.9AspenAero ASPN ... ... ...dd 5.58 3.99 6 5.10 +4.5AspenIns AHL .96 2.4 ...dd 52.40 34.80 485 39.65 -2.3Aspen pfC AHLpC 1.49 5.8 ... 28.99 25.21 17 25.86 -5.2AspIns pfD AHLpD 1.41 5.7 ... 26.60 23.71 15 24.71 -4.2AscBnc pfC ASBpC 1.53 5.8 ... 27.50 25.28 0 26.48 -2.6AsscBc pf D ASBpD ... ... ... 26.65 24.08 6 25.18 -3.0AsscdBanc ASB .60 2.2 19 29.03 20.95 918 27.75 +9.3AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC .20 .5 ... 42.25 32.20 20 41.35 +21.3sAssurant AIZ 2.24 2.1 42 108.58 84.34 715 107.47 +6.6AssuredG AGO .64 1.7 7 45.73 32.97 562 37.60 +11.0AsdGMu01 AGOpB 1.72 6.6 ... 26.40 25.36 7 26.05 +.2AsdGMu02 AGOpE 1.56 6.0 ... 26.82 24.81 4 26.20 +.2AsdGMu03 AGOpF 1.40 5.6 ... 25.81 24.13 5 25.01 -.2AsteriasBio AST ... ... ...dd 3.75 1.20 393 1.80 -20.0AstraZen s AZN 1.37e 3.7 9 37.30 28.43 8103 36.96 +6.5AtHomGr n HOME ... ... 51 40.97 20.07 1689 37.56 +23.6Atento SA ATTO .34p ... 12 12.90 6.45 53 6.70 -34.0Athene n ATH ... ... ... 55.22 43.09 798 44.74 -13.5AtkoreInt n ATRK ... ... ... 24.48 15.05 320 22.34 +4.1AtlPwr g AT .12 ... ...dd 2.60 1.80 159 2.20 -6.4ATMOS ATO 1.94f 2.1 17 93.56 76.46 344 91.13 +6.1AurynRs n AUG ... ... ... 3.00 1.00 187 1.13 -31.1AutoNatn AN ... ... 12 62.02 38.59 762 47.71 -7.1Autohome ATHM ... ... 17 119.50 45.99 389 105.01 +62.4Autoliv ALV 2.32 2.2 17 115.42 75.32 311 105.06 +14.8AutoZone AZO ... ... 15 797.89 491.13 165 686.98 -3.4Auxilio n AUXO ... ... 32 5.08 3.12 3.47 Avalara n AVLR ... ... ... 59.40 40.63 547 43.99 -.3AvalonHld AWX ... ... ...dd 3.64 1.83 3 2.22 +11.0AvalonBay AVB 5.88 3.4 23 193.41 152.65 459 174.26 -2.3Avangrid n AGR 1.73 3.3 40 54.55 43.30 522 52.76 +4.3AvanosMd AVNS ... ... 29 66.22 38.44 215 58.43 +26.5AvayaHl n AVYA ... ... 18 23.76 19.08 1183 20.98 +4.9AveICSFd ACP 1.44 10.7 ...q 14.93 13.31 13.48 -3.9AveryD AVY 2.26f 2.2 26 123.67 90.41 317 102.24 -11.0tAvianca AVH .18e 2.8 ... 9.76 6.29 168 6.49 -19.2AvinoSG g ASM ... ... ... 1.89 1.14 51 1.22 -9.3Avista AVA 1.49f 3.0 28 52.91 41.40 2097 50.30 -2.3Avon AVP ... ... 15 3.89 1.45 4679 1.45 -32.6Axalta AXTA ... ... ... 38.20 27.77 1498 30.03 -7.2AXIS Cap AXS 1.56 2.7 ...dd 65.89 47.43 352 57.46 +14.3AXIS pfD AXSpD 1.38 5.4 ... 25.98 23.79 29 25.44 +.8AxisCap pfE AXSpE ... ... ... 25.85 23.39 35 25.02 -.6Azul n AZUL ... ... ... 35.05 15.53 1041 16.84 -29.3AzurePwr n AZRE ... ... ... 18.10 12.53 5 14.50 +2.1B -B&G Foods BGS 1.90f 6.3 9 39.75 22.00 1140 30.40 -13.5B2gold g BTG ... ... 62 3.30 2.31 2361 2.48 -20.0BB&T Cp BBT 1.50a 2.9 16 56.31 43.03 3021 51.55 +3.7BB&T pfD BBTpD ... ... ... 26.35 24.87 55 26.03 +2.2BB&T pfE BBTpE 1.41 5.4 ... 26.20 24.49 62 25.94 +2.7BB&T pfF BBTpF 1.30 5.1 ... 25.67 23.50 10 25.45 +1.7BB&T pfG BBTpG 1.30 5.1 ... 25.85 23.57 26 25.26 +.4BB&T pfH BBTpH 1.41 5.2 ... 27.33 24.95 23 26.90 -.4BBVABFrn BFR .25e 1.9 ... 27.45 11.41 191 13.03 -48.3BBX Cap n BBX .03 .3 11 10.17 5.87 192 9.05 +13.6BCE g BCE 3.02 ... ... 49.06 40.19 972 42.55 -11.4BG Staffing BGSF 1.20f 5.2 27 24.07 14.26 46 23.00 +44.3BGCPtrs 42 BGCA 2.03 7.8 ... 26.73 25.25 7 25.96 +.2BHP BillLt BHP 1.66e 3.3 ... 52.17 36.76 2447 49.65 +8.0BHPBil plc BBL 1.66e 3.8 ... 47.92 31.88 1911 44.21 +9.7BP MidPt n BPMP ... ... ... 23.00 16.83 61 20.94 +1.8BP PLC BP 2.38 5.2 24 47.83 33.90 5475 45.35 +7.9BP Pru BPT 3.60e 11.6 5 31.80 18.65 546 31.05 +54.5BRF SA BRFS ... ... ... 15.50 4.65 2283 5.99 -46.8sBRT BRT .80f 5.8 12 13.99 7.40 93 13.91 +18.0BT Grp s BT .99e 6.6 ... 21.16 13.53 701 14.90 -18.2BWX Tech BWXT .64f 1.0 32 72.18 48.79 482 63.62 +5.2B&W Ent n BW ... ... ...dd 11.44 1.61 1183 2.29 -59.7BabShDHi BGH 1.84 9.8 ...q 20.83 18.35 81 18.76 -3.2BadgerMtr s BMI .52 1.1 40 52.10 39.15 68 46.00 -3.8BakHuGE n BHGE .72f 2.2 ...cc 38.37 25.53 4170 32.77 +3.6BallCorp s BLL .40 1.1 19 43.24 34.71 2601 37.87 +.1Ballanty BTN ... ... ...dd 7.00 3.95 12 5.20 +11.8BanColum CIB 1.27e 2.6 ... 51.38 36.38 151 49.26 +24.2BancCalif BANC .52 2.7 15 23.40 17.10 794 19.25 -6.8BcCalif pfC BANCpC 2.00 7.7 ... 27.00 25.46 2 26.11 -.5BcCalif pfE BANCpE ... ... ... 28.59 24.70 8 26.47 +.2BcCal pfD BANCpD 1.84 7.0 ... 26.80 25.58 2 26.44 -.4BcBilVArg BBVA .27e 3.8 ... 9.54 6.65 1916 7.10 -16.5BcoBrades s BBDO .02r .4 ... 11.90 5.49 4 6.49 -23.0BcoBrad s BBD .06a .8 ... 11.98 6.53 9778 7.24 -22.3BcoLatin BLX 1.54 6.3 12 30.50 23.68 73 24.48 -9.0BcoMacro BMA ... ... 26 136.10 54.83 298 67.35 -41.9BcoSantSA SAN .21e 3.9 ... 7.57 5.25 5601 5.47 -16.4BcoSBrasil BSBR .29e 3.6 5 12.11 7.20 2326 8.04 -16.9BcSanChile BSAC .85e 2.7 ... 35.09 25.44 572 31.72 +1.4BcoChile BCH 2.12e 2.3 ... 106.50 78.36 21 92.17 -4.5BcpSouth BXS .56 1.7 ... 35.55 27.20 478 33.70 +7.2Bcp NJ BKJ .24b 1.3 28 18.55 15.15 3 17.88 -2.0BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.27e 5.7 ...q 24.19 19.66 6 22.25 +2.3BkofAm BAC .48 1.7 16 33.05 22.75 51469 28.77 -2.5BkAML pfI BMLpI 1.59 6.2 ... 26.39 25.26 131 25.60 -1.5BkAML pfJ BMLpJ 1.02 4.2 ... 25.09 22.64 15 24.16 +3.4BkAm pfD BACpD 1.55 6.1 ... 26.25 25.32 32 25.45 -1.5BkAm pfE BACpE 1.02 4.9 ... 25.09 23.03 15 24.28 +1.9BkAm pfI BACpI 1.66 6.6 ... 26.87 25.00 25.29 -4.4BkAm pfL BACpL 72.50 5.7 ... 1352.71 1187.95 7 1264.48 -4.1BkAm pfW BACpW 1.66 6.3 ... 27.53 25.85 52 26.30 -3.1BkAm pfY BACpY 1.63 6.1 ... 27.39 25.82 86 26.58 -1.6BkAm 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 25.25 366 26.19 -3.7BkAm pfC BACpC ... ... ... 27.83 25.41 248 26.51 -3.4BkAML pfL BMLpL 1.02 4.3 ... 25.30 22.14 18 23.90 +1.7BkAML pfH BMLpH .77 3.4 ... 23.11 20.09 7 22.64 +4.8BkAML pfG BMLpG .77 3.4 ... 22.97 20.31 1 22.45 +3.7Bk of But n NTB 1.28 2.7 ... 49.36 31.36 121 46.61 +28.4BkHawaii BOH 2.40f 2.8 19 89.09 74.72 284 85.14 -.7BkMont g BMO 3.84e ... ... 84.71 71.37 281 78.37 -2.1BkNYMel BK .96 1.8 13 58.99 49.39 3348 53.50 -.7How 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 1748 Declined 1081 New Highs ... New Lows ... Vol. (in mil.) 2,783 Pvs. Volume 2,904 1,872 1,701 1659 1153 105 51 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: 24,924.89 Change: 224.44 (0.9%) 10 DAYS 6,600 6,900 7,200 7,500 7,800 8,100 JJ FMAMJ 7,400 7,620 7,840 Nasdaq compositeClose: 7,823.92 Change: 107.31 (1.4%) 10 DAYSDOW 24939.97 24802.90 24924.89 +224.44 +0.91% s t s +0.83% DOW Trans. 10531.08 10414.42 10488.62 +46.15 +0.44% s t s -1.17% DOW Util. 722.26 717.38 720.88 +0.32 +0.04% t s s -0.34% NYSE Comp. 12771.98 12709.28 12761.46 +79.87 +0.63% s t s -0.37% NASDAQ 7825.67 7746.76 7823.92 +107.31 +1.39% s s s +13.33% S&P 500 2799.22 2781.53 2798.29 +24.27 +0.87% s s s +4.66% S&P 400 2000.51 1986.02 1996.73 +5.25 +0.26% s s s +5.06% Wilshire 5000 29239.33 29052.81 29234.45 +250.79 +0.87% s s s +5.18% Russell 2000 1692.43 1679.26 1690.28 +6.62 +0.39% s s s +10.08% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Friday, July 13, 2018

PAGE 48

BkNYM pfC BKpC 1.30 5.1 ... 26.39 23.75 23 25.57 +1.7BkNova g BNS 3.28f ... 9 66.78 55.85 809 57.32 -11.2BankUtd BKU .84 2.1 15 44.97 30.37 1176 39.96 -1.9BarHarbr s BHB .80f 2.7 20 32.48 25.09 16 29.82 +10.4Br iPthCrd OILB ... ... ... 74.18 44.95 2 70.42 +19.1BarFIEur FEEU ... ... ...q 148.71 111.39 120.10 -9.3BarcFI HY FIGY ... ... ...q 185.67 127.16 159.95 -6.5BarcSPVeq VQT ... ... ...q 181.89 144.85 165.40 +4.5BarSelMLP ATMP 1.17e 5.8 ...q 22.97 17.78 89 20.29 -2.2BiP Cmdty DJP ... ... ...q 25.80 22.42 2435 23.27 -4.7BarcGsci36 GSP ... ... ...q 17.81 12.58 42 16.47 +6.0BrcEnEu n FLEU ... ... ... 180.26 137.43 0 143.59 -9.8BiPNickel 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 80 29.60 +29.7BiP Alum JJU ... ... ...q 20.10 16.43 20.10 +.8BarcBk prD BCSpD 2.03 7.6 ... 27.24 25.76 139 26.64 -.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 1 124.33 +6.7BiPSPMLP IMLP 1.22e 6.9 ...q 19.89 15.44 17.66 -1.8Barclay BCS .15e 1.5 ... 12.55 9.29 2037 10.17 -6.7iPthNtGs n GAZB ... ... ... 48.25 36.56 40.36 -1.2BiP SPVix XVZ ... ... ...q 24.11 17.32 0 18.38 -19.9Bar ef VXA ... ... ... BrVxMdT rs VXZ ... ... ...q 23.35 16.42 44 17.68 +1.1B iPVxST rs VXX ... ... ...q 56.50 25.59 26249 31.69 +13.5BarcWomLd WIL ... ... ...q 70.29 61.00 67.13 BaringsCp s MCI 1.20 7.8 ...q 16.36 14.70 25 15.30 +.3BaringsPt MPV 1.08 7.4 ...q 15.65 13.90 13 14.69 +4.2BarcDisab RODI ... ... ...q 70.27 64.29 70.00 B&N Ed n BNED .60 11.1 16 11.01 4.99 352 5.40 -34.5BarnesNob BKS .60 11.1 ...dd 8.41 4.10 1278 5.40 -19.4Barnes B .64f 1.1 56 72.87 52.42 170 60.30 -4.7Barnwell BRN ... ... ...dd 2.95 1.62 19 1.84 -11.7BarrickG ABX .12 .9 27 18.35 11.07 5449 12.94 -10.6BasicEn n BAS ... ... ... 29.58 10.29 367 11.80 -49.7Baxter s BAX .76f 1.0 35 75.62 58.81 1770 74.78 +15.7BaytexE g BTE ... ... 6 4.85 2.22 1812 3.39 +13.0BeazerHm BZH ... ... 17 23.24 13.09 405 15.55 -19.1BectDck BDX 3.00f 1.2 100 248.39 191.53 636 246.74 +15.3BectDk pfA BDXA ... ... ... 63.84 54.18 131 62.60 +8.1Belden BDC .20 .3 12 87.15 53.65 380 65.55 -15.1Belden pfB BDCpB ... ... ... 114.45 74.97 114 89.16 -13.5tBelltrx g rs BXE ... ... 1 3.10 .95 230 .96 -44.1Belmond BEL ... ... ...cc 14.20 10.30 872 11.70 -4.5Bemis BMS 1.24 2.9 17 49.84 40.60 383 42.80 -10.4BenchElec BHE .60 2.0 20 35.80 25.75 228 29.60 +1.7Berkley WRB 1.52e 2.1 16 79.74 62.00 176 73.39 +2.4Berkley pfB WRBpB 1.41 5.7 ... 26.21 23.67 9 24.86 -1.4Berkly pfC WRBpC ... ... ... 27.24 24.45 14 25.49 -2.6Berkly pfD WRBpD 1.44 5.8 ... 26.92 24.10 29 25.00 -3.6BerkHa A BRK/A ... ... 23 326350.03 252254.16 0 288000.00 -3.2BerkH B BRK/B ... ... 26 217.62 168.00 3040 189.96 -4.2BerkHBcp BHLB .88 2.1 18 44.10 32.85 238 41.00 +12.0BerryPlas BERY ... ... 18 61.71 45.60 1006 47.57 -18.9BestBuy BBY 1.80f 2.4 27 79.90 51.61 1257 74.69 +9.1Best Inc n BSTI ... ... ... 13.54 8.08 2042 10.70 +19.2BigLots BIG 1.20 2.9 13 64.42 36.20 921 41.18 -26.7Biglari B BH ... ... 5 269.58 176.19 9 192.32 -23.6Biglari A BH/A ... ... ... 1036.79 938.30 0 988.00 BioAmber BIOA ... ... ...dd 2.73 .16 .16 -60.0BioRadA BIO ... ... 79 305.00 208.95 84 302.27 +26.6BioRadB BIO/B ... ... 74 296.20 210.71 285.75 +19.9BiohvnPh n BHVN ... ... ... 44.28 16.50 328 41.65 +54.4BioPhrmX BPMX ... ... ...dd .48 .10 1466 .22 +96.4BioTime BTX ... ... 3 3.18 1.98 497 2.32 +7.9BioTime wt BTX/WS ... ... ... .37 .11 .19 +52.0BirksGrp BGI ... ... ... 2.77 1.01 15 1.37 +5.4BitautoH BITA ... ... 11 54.42 18.47 1029 23.16 -27.2BlkHillsCp BKH 1.90f 3.1 18 71.01 50.49 461 61.40 +2.1BlkHCp un BKHU ... ... ... 77.25 56.40 3 66.32 +.3sBlKnight n BKI ... ... 51 54.90 42.70 676 55.10 +24.8BlkStMin n BSM 1.25 7.0 21 19.03 15.76 143 17.97 +.2BlackBerry BB ... ... ...dd 14.55 8.47 2971 10.09 -9.7BlackRock BLK 11.52 2.3 21 594.52 408.62 575 506.67 -1.4Blrk22Gl n BGIO ... ... ... 10.20 8.88 45 8.97 -8.5BlkBldAm BBN 1.58 7.2 ...q 23.96 21.26 104 22.07 -4.8BlkCA18 BJZ .33 2.3 ...q 15.35 14.37 15 14.74 +1.2BlkCAIT BFZ .87 6.7 ...q 14.81 12.83 56 12.94 -6.1BlkCorBd BHK .78 6.0 ...q 14.26 12.63 178 12.93 -7.9BlkCpHiY HYT .84 8.0 ...q 11.47 10.41 242 10.53 -3.7BlkCrdAllo BTZ .97 8.0 ...q 13.66 12.03 207 12.15 -8.8BlkDbtStr rs DSU .82 7.3 ...q 11.86 11.12 198 11.25 -3.8BlkEngyRs BGR 1.32 8.5 ...q 15.77 12.32 79 15.51 +9.4BlkEnhC&I CII 1.20 7.2 ...q 17.08 14.46 94 16.68 +1.8BlkEEqDv BDJ .56 6.1 ...q 9.65 8.03 785 9.17 -.7BlEnhGvIn EGF .66 5.1 ...q 14.14 12.69 1 12.97 -3.2BlkFltRtInc FRA .81 5.8 ...q 14.63 13.70 155 13.97 +1.3BlkFloatR BGT .70 5.3 ...q 14.33 13.02 47 13.19 -5.2BlkFL2020 BFO .37 2.6 ...q 15.18 13.46 9 14.27 -1.0BlkGlbOp BOE 1.16 10.5 ...q 13.08 10.09 335 11.13 -11.0BlkHlthSci BME 2.40 5.9 ...q 41.44 32.81 51 40.89 +12.0BlkIT BKT .37 6.4 ...q 6.40 5.70 39 5.82 -5.7BlkIntlG&I BGY .59 10.2 ...q 6.85 5.63 308 5.79 -11.2BlkIQM BKN .74a 5.2 ...q 15.75 13.49 32 14.12 -5.4BlkLtdD BLW .95 6.4 ...q 16.30 14.81 41 14.95 -5.9BlkLTMu BTA .65a 5.8 ...q 12.54 11.09 28 11.26 -6.2BlkMDMB BZM .65 4.1 ...q 15.90 13.02 13.18 -3.2BlkMATxE MHE .70a 5.4 ...q 15.00 12.90 12.91 -7.4BlkMultSec BIT 1.40a 8.2 ...q 18.77 16.56 116 17.10 -5.8BlkMuIntD MUI .59a 4.5 ...q 14.41 12.92 30 13.18 -5.3BlkMuNYInt MNE .69 5.4 ...q 14.45 12.51 1 12.70 -6.7BlkMunihCA MUC .64 4.8 ...q 15.19 12.99 38 13.20 -7.0BlkMunHIQ MFL .86 6.7 ...q 15.33 12.64 76 12.89 -11.8BlMunhNYQ MHN .61a 4.9 ...q 14.58 12.31 31 12.41 -7.3BlMunhNJQ MUJ .71a 5.5 ...q 14.96 12.92 78 12.98 -10.3BlkMunihQ MUS .81 6.7 ...q 14.22 11.92 28 12.08 -9.7BlkMunHQ2 MUE .82 6.6 ...q 14.33 12.03 135 12.30 -11.6BlMunyCAQ MCA .88 6.5 ...q 15.69 13.18 76 13.42 -8.5BlkMunyInv MYF .97 7.1 ...q 17.50 13.58 35 13.71 -7.7BlkMunyIQ MFT .85 6.7 ...q 15.32 12.74 19 12.81 -8.1BlkMYMIQ MIY .83 6.4 ...q 14.35 12.95 59 12.97 -7.4BlMunyNYQ MYN .57a 4.8 ...q 13.43 11.79 31 11.92 -7.7BlkMunyPaQ MPA .86 6.4 ...q 14.91 13.32 11 13.47 -6.1BlMunyQlty MQY .96 6.9 ...q 16.10 13.66 78 13.84 -8.8BlkMuniyQ3 MYI .70 5.6 ...q 14.86 12.36 186 12.59 -8.8BlkMuniast MUA .65a 4.9 ...q 15.84 13.04 58 13.25 -11.5Blk2018 BPK .06 .4 ...q 15.07 14.71 17 14.98 +1.4BlkMu2020 BKK .47a 3.1 ...q 15.84 14.92 38 15.05 +.3BlkMuBdT BBK .76a 5.3 ...q 16.47 13.95 11 14.36 -5.2BlkMuIIQ BAF .82 6.1 ...q 15.58 13.32 71 13.41 -9.5BlkMunIIT BBF .87 6.7 ...q 15.80 12.75 91 12.90 -8.0BlkMuIQT BYM .86 6.6 ...q 15.24 12.92 69 13.20 -7.0BlkMuIT BFK .78 6.0 ...q 14.72 12.64 56 12.91 -8.4BlkMuIT2 BLE .95a 6.8 ...q 15.87 13.31 14.11 -2.2BlkMuTTT BTT .86a 4.0 ...q 23.28 20.98 103 21.51 -3.7BlkMunienh MEN .73a 6.9 ...q 12.46 10.34 37 10.49 -10.0BlkMunihld MHD .89a 5.6 ...q 18.25 14.90 22 15.77 -4.5BlkMunihd2 MUH .81a 5.9 ...q 16.63 13.58 42 13.73 -7.1BlkMunvst MVF .64a 7.4 ...q 10.02 8.58 8.71 -9.4BlkMuniv2 MVT .88a 6.2 ...q 16.13 13.84 65 14.14 -8.5BlkMunyAZ MZA .83 5.5 ...q 17.90 14.50 15.18 -6.1BlMunyldCA MYC .74a 5.8 ...q 15.72 13.10 37 13.38 -9.5BlkMuniyld MYD .80a 5.9 ...q 15.73 13.04 88 13.58 -6.5BlkMunyNJ MYJ .90 6.5 ...q 17.48 13.49 35 13.75 -13.0BlMunQlt2 MQT .80 6.7 ...q 13.91 11.88 16 12.02 -8.2BlkNJMB BLJ .83a 6.1 ...q 16.21 13.37 13.61 -7.6BlkNJIT BNJ .76 5.5 ...q 16.35 13.68 13.76 -8.6BlkNY18 BLH .03 .2 ...q 14.98 14.66 14.75 +.3BlkNYMB BQH .74 5.6 ...q 15.65 12.96 2 13.11 -10.9BlkNYIQT BSE .69 5.5 ...q 14.00 12.14 9 12.46 -5.3BlkNYIT BNY .83 6.6 ...q 15.50 12.55 12 12.62 -11.7BlkNYMu2 BFY .84 6.5 ...q 15.90 12.73 12.94 -12.6BlkRsCmdy BCX .79 8.6 ...q 10.50 8.15 168 9.17 -6.1BlkSciTch BST 1.20 3.5 ...q 35.75 22.34 79 34.49 +29.2BlkStMT BSD .78a 6.1 ...q 15.61 12.41 15 12.72 -7.0BlkU&Inf BUI 1.45 7.1 ...q 21.74 19.08 29 20.54 -5.0BlkVAMB BHV .83 5.3 ...q 19.75 15.53 15.88 -7.7BlkstFltRt BSL 1.08 6.1 ...q 18.51 17.01 21 17.82 -1.0BlkstGSOSt BGB 1.26 7.9 ...q 16.22 15.51 75 15.91 +1.3Blackstone BX 2.70e 7.7 16 37.52 29.58 2103 35.06 +9.5BlkstnMtg BXMT 2.48 7.6 14 33.08 29.51 799 32.57 +1.2BlkLSCrInc BGX 1.18 7.1 ...q 17.05 15.45 28 16.63 +4.5BlockHR HRB 1.00f 4.2 8 31.80 22.45 1909 24.06 -8.2BlonderT BDR ... ... ...dd 2.20 .38 293 1.38 +127.7BlueAprn n APRN ... ... ...dd 8.32 1.72 8584 3.92 -2.7BlueCapRe BCRH 1.20 10.8 ...dd 20.20 9.50 11 11.15 -7.5BluegVac n BXG .60 2.4 ... 25.91 13.00 36 24.65 +35.0BlueLinx rs BXC ... ... 11 46.42 7.57 164 36.76 +276.6BluerkRsd BRG 1.16 12.8 ...dd 13.77 7.02 176 9.05 -10.5BluerkRs pf BRGpA 2.06 8.1 ... 27.00 24.53 5 25.40 -3.7BluerkR pfD BRGpD 1.78 7.8 ... 26.25 20.84 4 22.77 -9.6BluerkR pfC BRGpC 1.91 7.7 ... 26.50 22.48 1 24.67 -3.1BdwlkPpl BWP .40 3.3 11 17.72 9.10 2643 12.05 -6.7Boeing BA 6.84 2.0 36 374.48 202.19 2029 346.03 +17.3BoiseCasc BCC .28 .6 16 49.30 27.60 279 45.35 +13.7BonanzaCE BCEI ... ... ...dd 39.00 23.33 378 36.18 +31.1BootBarn BOOT ... ... 12 26.25 6.10 592 22.80 +37.3sBoozAllnH BAH .76 1.6 22 45.91 31.56 1494 46.21 +21.2BorgWarn BWA .68 1.5 13 58.22 42.06 1356 44.50 -12.9sBostBeer SAM ... ... 38 311.45 128.75 137 313.20 +63.9BostProp BXP 3.20 2.5 30 131.84 111.57 538 126.96 -2.4BosProp pfB BXPpB 1.31 5.1 ... 26.94 22.69 5 25.77 +2.1BostonSci BSX ... ... 23 37.30 24.54 4704 33.34 +34.5BldrG&IFd BIF .11a 1.1 ...q 11.84 9.63 122 10.38 -6.4BovieMed BVX ... ... ...dd 5.49 2.17 63 5.17 +98.8BowlA BWL/A .68 4.7 40 16.64 13.43 1 14.46 -3.6Box Inc n BOX ... ... ...dd 29.79 17.25 2542 26.75 +26.7BoydGm BYD .20 ... 25 40.44 24.53 779 38.19 +9.0BradyCp BRC .83 2.1 25 40.90 31.70 141 39.35 +3.8BraemHot BHR .64 5.4 9 12.10 8.44 128 11.88 +22.1AshHPr pfB AHPpB ... ... ... 21.34 18.20 19.28 -3.6Brandyw BDN .72 4.3 16 18.69 15.21 1937 16.93 -6.9BrasilAgro LND ... ... ... 4.55 3.21 0 3.58 +2.3Braskem BAK .78e 2.9 ... 33.73 20.71 559 26.98 +2.7BridgptEd BPI ... ... 27 14.16 5.31 237 6.45 -22.3BrigStrat BGG .56 3.1 11 27.34 17.11 101 18.22 -28.2sBrightHrz BFAM ... ... 53 108.40 75.85 135 108.60 +15.5BrghtSch n BEDU ... ... ...dd 28.18 11.80 127 16.10 -13.8tBrghtSph BSIG ... ... ... 16.31 14.04 1604 13.74 -15.1Brinker EAT 1.52 3.1 15 54.14 29.50 777 48.77 +25.6Brinks BCO .60 .7 ...cc 88.10 66.80 342 82.35 +4.6BrMySq BMY 1.60 2.8 56 70.05 49.96 4073 56.81 -7.3BristowGp BRS .28 2.0 ...dd 18.91 6.36 342 14.17 +5.2 BritATob s BTI 2.24e 4.3 ... 71.74 48.00 879 51.74 -22.8BrixmorP BRX 1.10 6.4 14 20.59 13.74 1731 17.29 -7.3BroadrdgF BR 1.46 1.2 36 119.99 71.58 978 119.40 +31.8Brookdale BKD ... ... ...dd 14.82 6.28 1347 10.05 +3.6BrkfdAs g s BAM .60 1.4 15 44.33 37.22 789 42.20 -3.1BrookBus n BBU .25 .6 ... 41.42 27.01 21 39.88 +15.5BrkfDtla pf DTLAp 1.91 8.3 ... 31.31 22.08 25 23.03 -20.0BrkGblInf INF 1.40 11.3 ...q 13.87 11.02 72 12.36 -4.4BrkfInfra s BIP 1.88 4.7 28 46.88 37.27 225 39.98 -10.8BrkRlAs n RA .20p ... ... 24.39 21.06 67 23.07 -1.3BrkfReEn BEP 1.96 6.4 ... 36.00 29.57 108 30.42 -12.9HeliosTR rt HTRr ... ... ... .64 BrwnBrn s BRO .30 1.0 28 28.83 21.15 880 28.73 BrownFA s BF/A .79 1.5 30 57.70 35.69 17 51.55 +3.1BrownFB s BF/B ... ... 29 59.58 37.71 1158 50.79 Brunswick BC .76 1.1 18 69.60 48.04 1227 67.04 +21.4Buckeye BPL 5.05 14.2 11 65.90 33.85 810 35.59 -28.2Buckle BKE 1.00e 4.3 12 28.80 13.50 747 23.40 -1.5Buenavent BVN ... ... ...dd 16.80 11.21 1993 12.57 -10.7BldBear BBW ... ... 27 11.00 7.25 114 7.80 -15.2BungeLt BG 2.00f 2.9 30 83.20 63.87 1155 68.85 +2.6BurlStrs BURL ... ... 32 158.23 79.07 627 147.98 +20.3BylineBc n BY ... ... ... 24.80 19.02 41 22.59 -1.7C -C&J Eng n CJ ... ... ... 36.57 21.99 966 23.19 -30.7CTrkMH23 MLPC .89e 6.2 ...q 16.87 12.85 14.41 -5.3CtrMillr n MLPE ... ... ... 25.56 19.84 21.68 -6.5CAE Inc g CAE .36 ... ... 21.70 15.66 98 20.98 +13.0CAI Intl CAI ... ... 6 40.11 19.35 183 22.67 -20.0CBIZ Inc CBZ ... ... 26 24.00 14.05 292 23.05 +49.2CBL Asc CBL .80 14.3 3 9.67 3.80 1361 5.58 -1.4CBL pfD CBLpD 1.84 9.5 ... 24.96 16.30 32 19.27 -11.8CBL pfE CBLpE 1.66 9.6 ... 25.08 15.06 15 17.29 -21.6CBRE GRE IGR .60 7.9 ...q 8.05 7.17 265 7.58 -4.3CBRE Grp CBRE .05p ... 19 49.89 34.38 888 48.62 +12.3CBS A CBS/A .72f 1.2 17 68.86 47.98 4 59.47 -.5CBS B CBS .72 1.2 13 68.75 47.54 1710 59.12 +.2CCA Inds CAW ... ... 13 3.81 2.75 0 2.83 -10.2CF Inds s CF 1.20 2.8 ...dd 46.20 27.73 2834 43.12 +1.4CGG rs CGG ... ... 1 7.50 1.88 27 2.55 -42.9sCGI g GIB ... ... ... 64.99 49.02 164 65.97 +21.4CIT Grp CIT .64 1.2 21 56.14 43.25 1693 52.11 +5.9CKE Inc CK ... ... ... CKX Lands CKX .12m 1.1 46 12.00 9.60 10.99 +8.0CMS Eng CMS 1.43 3.0 29 50.83 40.48 2279 47.92 +1.3CNA Fn CNA 1.20a 2.5 13 55.62 45.10 110 47.16 -11.1CNH Indl CNHI .14e 1.4 ...cc 15.65 10.09 2235 10.27 -23.4CNO Fincl CNO .40f 2.1 13 26.47 18.65 640 19.35 -21.6CNOOC CEO 4.92e 3.0 ... 185.72 108.66 122 165.35 +15.2CNX Midst CNXM 1.30f 6.7 12 21.05 15.25 90 19.30 +15.1CNX Resc CNX .04 .2 ...dd 18.37 11.59 2263 17.08 +16.7ConslCoal n CCR 2.05 13.7 ... 16.65 13.15 4 15.00 -4.2CONSOL n CEIX ... ... 17 48.12 19.51 557 38.35 -2.9CPFL Eng CPL .12e 1.1 ... 17.69 10.63 10 11.22 -2.4CPI Aero CVU ... ... 16 11.75 7.80 6 10.20 +14.0CRH Med CRHM ... ... ...cc 5.50 1.46 52 3.05 +15.1CRH CRH .72e 2.0 ... 39.32 32.47 1105 35.67 -1.2CsopChiA50 AFTY 1.17e 7.7 ...q 20.51 14.46 4 15.15 -13.9Csop ChInt CNHX ... ... ...q 31.99 24.99 24.99 -14.2Csop Csi300 HAHA ... ... ...q 36.52 27.41 27.79 -17.4CSS Inds CSS .80 4.9 ...dd 30.29 15.13 58 16.49 -40.7CTS CTS .16 .4 31 39.20 21.10 194 37.50 +45.6CURO Gp n CURO ... ... 55 28.12 13.50 131 26.81 +90.4CVR Engy CVI 3.00f 8.1 ...cc 47.67 16.75 277 36.97 -.7CVR Ptrs UAN .71e 18.0 ...dd 4.20 2.58 519 3.94 +20.1CVR Rfng CVRR 2.95e ... 20 26.00 6.70 432 23.05 +39.3CVS Health CVS 2.00 2.9 12 84.00 60.14 14024 67.99 -6.2CWA Inco n CWAI ... ... ... 26.93 24.45 0 24.83 -2.8CYS Invest CYS .88 11.6 7 8.86 6.25 1082 7.57 -5.7CYSInv pfA CYSpA 1.94 7.8 ... 25.65 24.01 9 24.98 -.2CYSInv pfB CYSpB 1.88 7.6 ... 25.32 23.40 13 24.58 -.8CabGS t34 GYB .83 3.7 ... 23.75 22.03 1 22.73 -1.1CabcoJCP97 PFH 1.91 14.2 ... 18.74 11.00 11 13.46 -8.7CabAT&T34 GYC .83 3.7 ... 24.90 21.30 4 22.50 -.3CableOne n CABO 7.00 .9 38 788.00 597.40 23 761.35 +8.2Cabot CBT 1.32f 2.1 18 68.63 50.56 252 62.98 +2.3CabotO&G COG .24 1.0 44 29.57 21.71 4072 23.27 -18.6sCACI CACI ... ... 15 178.85 118.10 113 179.20 +35.4Cactus n WHD ... ... ... 37.50 19.18 5774 33.57 +65.8CadencB n CADE .13 .4 63 31.44 20.00 842 28.93 +6.7CaledoMn n CMCL .28 3.2 ... 9.94 5.17 18 8.75 +18.4Caleres CAL .28 .9 15 37.06 22.39 342 32.87 -1.8CalifRes rs CRC ... ... ...dd 48.85 6.47 2332 40.89 +110.3CalifWtr CWT .75 1.8 29 46.15 35.25 127 40.75 -10.1Calix CALX ... ... ...dd 8.00 4.65 59 7.90 +32.8CallGolf ELY .04 .2 40 20.82 12.36 1194 18.59 +33.5CallonPet CPE ... ... 25 14.65 9.34 3236 11.10 -8.6Callon pfA CPEpA 5.00 9.7 ... 53.07 47.11 2 51.50 +.4Calpine CPN ... ... ...dd 15.25 12.86 15.25 +.8CambrE rs CEI ... ... ...dd .45 .08 .10 -19.7Cambrex CBM ... ... 21 62.30 42.55 155 55.25 +15.1CambriaYld SYLD .49e 1.3 ...q 41.00 33.28 78 38.38 CambFgnY FYLD .75e 3.0 ...q 27.94 23.06 3 25.37 -3.8CambGblV GVAL .54e 2.3 ...q 28.50 23.36 7 23.99 -6.3CamGblMo GMOM .56e 2.1 ...q 29.42 24.82 6 26.72 -2.4CambGlAss GAA .55e 2.0 ... 28.60 25.82 10 26.93 -2.0CambrEmS EYLD ... ... ... 38.25 30.15 32.87 -5.2CambSovHi SOVB 1.72e 4.5 ... 28.65 CambEq n CCOR ... ... ... 26.18 24.12 51 24.60 -4.7CambTail n TAIL ... ... ... 24.68 20.75 2 20.93 -7.3CamValMom VAMO ... ... ...q 28.07 23.10 9 25.78 +3.3CamdenPT CPT 3.08 3.3 24 96.39 78.19 422 92.28 +.2Cameco g CCJ .40 ... ... 12.19 7.68 1050 10.88 +17.9CampSp CPB 1.40 3.4 13 54.37 32.63 2456 41.37 -14.0CampWrl n CWH .54 2.0 ... 47.62 18.16 899 26.48 -40.8Can-Fite CANF ... ... 13 2.75 1.12 95 1.27 -14.2CdaGoose n GOOS ... ... ... 68.75 16.96 905 60.31 +91.1CIBC g CM 5.32 ... 9 100.01 81.70 212 88.09 -9.6sCdnNR gs CNI 1.33 ... ... 85.73 70.59 1031 85.71 +3.9CdnNRs gs CNQ 1.34 ... ... 38.20 28.02 3033 36.58 +2.4CP Rwy g CP 2.60f ... ... 196.34 150.91 467 185.94 +1.7CannaeHl n CNNE ... ... ...dd 21.34 16.16 308 19.44 +14.2tCanon CAJ ... ... ... 40.67 31.42 287 31.36 -16.1CantelMed CMD .17e .2 41 130.92 72.82 307 94.97 -7.7CapOne COF 1.60 1.7 21 106.50 76.98 2537 95.24 -4.4CapOne wt COF/WS ... ... ... 63.91 36.19 62.00 +6.9CapOne pfC COFpC 1.56 6.0 ... 26.79 25.49 38 26.21 +.1CapOne pfD COFpD 1.68 6.3 ... 27.67 25.82 21 26.79 -.1CapOne pfF COFpF 1.55 5.8 ... 27.31 25.49 54 26.67 -1.3CapOne pfB COFpP 1.50 5.8 ... 25.80 24.91 50 25.78 +1.9CpOne pf H COFpH ... ... ... 27.19 25.12 29 26.14 -2.9CapOne pfG COFpG ... ... ... 25.55 23.25 67 25.07 +.2CapSenL CSU ... ... ...dd 16.72 9.15 162 10.97 -18.7CapInv n CIC ... ... ... 10.10 9.60 3 9.87 +2.0CapInv wt CIC/WS ... ... ... 1.20 1.05 1.10 CapsteadM CMO .64 7.4 12 10.58 8.17 744 8.66 +.1Capstd pfE CMOpE 1.88 7.4 ... 25.85 24.62 7 25.25 -.4CarboCer CRR ... ... ...dd 12.69 6.05 351 9.91 -2.7CardnlHlth CAH 1.90f 3.8 12 78.78 48.28 3528 50.26 -18.0Care.com CRCM ... ... ...cc 22.95 12.80 190 21.86 +21.2Carlisle CSL 1.48 1.3 20 119.21 92.09 228 113.32 -.3CarMax KMX ... ... 20 81.67 57.05 1103 76.57 +19.4Carnival CCL 2.00 3.4 14 72.70 56.45 3446 58.40 -12.0CarnUK CUK 1.80f 3.1 ... 72.29 56.76 213 58.12 -12.3CarpTech CRS .72 1.3 43 61.49 36.57 154 55.92 +9.7CarrSrv CSV .30 1.2 17 28.96 23.15 35 24.97 -2.9sCars.cm CARS ... ... ... 32.28 20.94 973 32.47 +12.6Carters CRI 1.80 1.6 18 129.00 83.84 729 111.87 -4.8Carvana A n CVNA ... ... ... 49.87 12.17 697 45.56 +138.3CastleBr ROX ... ... ...dd 1.93 .98 89 1.22 CastlightH CSLT ... ... ...dd 4.75 3.15 345 4.55 +21.3Catalent CTLT ... ... 75 47.87 33.42 937 43.36 +5.6CatchMTim CTT .54 4.2 ...dd 13.73 10.81 125 12.83 -2.3Caterpillar CAT 3.44f 2.5 17 173.19 105.11 4250 139.42 -11.5CatoCp CATO 1.32 6.1 21 26.25 10.76 782 21.54 +35.3tCedarF FUN 3.56 6.0 15 71.85 59.00 680 59.06 -9.1CedarRlty CDR .20 4.1 12 6.29 3.54 455 4.82 -20.7CedarR pfB CDRpB 1.81 7.4 ... 25.64 22.03 1 24.48 -3.1CedrRT pfC CDRpC 1.63 7.2 ... 25.39 18.82 41 22.56 -9.9CelSci wt CVM/WS ... ... ... .07 .00 .04 +115.8Cel-Sci rs CVM ... ... ... 3.69 .83 334 1.05 -44.4Celanese CE 1.84 1.6 13 118.40 91.15 815 111.66 +4.3Celestic g CLS ... ... 10 13.92 9.79 152 12.28 +17.2Cellcom CEL ... ... 6 10.62 5.43 14 5.56 -45.5Cementos CPAC .50e 4.4 ... 14.11 11.02 0 11.33 -8.6Cemex CX .29t ... ... 10.37 5.72 4470 6.86 -8.5Cemig pf CIG .08e 4.1 ... 2.93 1.66 2237 1.95 -5.3Cemig CIG/C .08e 4.5 ... 3.16 1.58 0 1.76 -4.9CenovusE CVE .20 ... 8 11.52 6.90 3209 10.65 +16.6sCentene s CNC ... ... 21 132.06 79.06 1409 132.68 +31.5CC MLPInf CEN 1.25 13.9 ...q 11.62 8.12 216 9.02 -9.4CenterPnt CNP 1.11 4.0 20 30.45 24.81 4647 27.83 -1.9CentElBr B EBR/B ... ... ... 9.06 3.43 29 4.28 -37.0CentElecBr EBR ... ... ... 7.86 3.14 264 3.81 -33.2CnEurRusT CEE .56e 2.3 ...q 28.32 21.52 7 24.16 -.9CFCda g CEF .01 .1 ...q 13.75 11.75 13.50 +.7CenPacFn CPF .84f 2.9 19 33.15 27.34 84 29.16 -2.2CentSecur CET 1.78e .7 ...q 29.00 24.12 8 28.38 +3.6CentrusEn LEU ... ... ...dd 5.14 3.30 6 3.48 -13.2CentCmtys CCS ... ... 16 36.00 21.90 105 31.95 +2.7CntryLink CTL 2.16 10.8 9 23.81 13.16 5373 20.00 +19.9CerdHCM n CDAY ... ... ...dd 42.46 29.68 368 34.48 +13.0Cervecer CCU .35e 1.4 ... 30.35 24.37 195 25.16 -14.9ChannAdv ECOM ... ... ...dd 15.63 8.30 59 15.20 +68.9CharahSol n CHRA ... ... ... 12.00 9.98 93 10.65 -11.3ChRvLab CRL ... ... 23 119.05 94.15 201 116.96 +6.9ChaseCorp CCF .80f .7 36 131.35 83.35 32 121.00 +.4ChathLTr CLDT 1.32 6.2 29 23.91 17.90 126 21.44 -5.8CheetahM CMCM ... ... ... 18.18 7.54 312 9.89 -18.1Chegg CHGG ... ... ...dd 29.76 12.07 1004 29.14 +78.6Chemed CHE 1.12 .3 49 335.99 186.09 153 326.49 +34.3Chemours n CC .68 1.5 11 58.08 39.57 1144 44.76 -10.6CheniereEn LNG .56p ... ...dd 69.50 40.36 2729 62.58 +16.2ChenEnLP CQP 2.20 6.0 ...dd 37.31 26.41 284 36.45 +23.0ChenEnHld CQH 2.04f 6.8 30 33.59 24.03 168 30.17 +9.0CherHMtg CHMI 1.96 10.9 4 19.43 16.01 128 18.04 +.3ChrHMt pfA CHMIpA 2.05 8.0 ... 26.03 24.47 2 25.49 -1.2ChesEng CHK ... ... 9 5.60 2.53 26759 5.12 +29.3ChesEn pfD CHKpD 4.50 8.0 ... 57.94 45.99 4 55.99 +12.7ChesGranW CHKR .32e 19.4 1 2.50 1.20 30 1.63 -12.2ChespkLdg CHSP 1.60 4.9 33 32.95 24.08 273 32.48 +19.9ChespkUtil CPK 1.48f 1.7 24 87.25 66.35 32 85.65 +9.0Chevron CVX 4.48 3.6 55 133.88 102.55 3740 124.26 -.7ChiRivet CVR .84 2.6 ... 36.80 26.50 2 31.70 -.3Chicos CHS .34 4.3 10 10.90 6.96 2320 7.96 -9.8Chimera rs CIM 2.00 10.6 8 19.77 15.77 570 18.83 +1.9Chimer pfA CIMpA 2.00 7.7 ... 26.74 24.51 6 25.91 +.3Chimer pfB CIMpB 2.00 7.7 ... 26.47 24.88 12 25.96 +.6ChiCBlood CO ... ... 38 14.95 8.65 11.87 +19.3ChinaDEd DL .45e ... 8 10.71 6.61 19 7.20 -22.3ChinaEAir CEA ... ... ... 45.33 24.44 15 33.77 -6.6ChinaFd CHN .55e 2.7 ...q 24.76 18.51 14 20.74 -4.2ChinaGreen CGA .10e 8.7 2 2.11 1.14 43 1.15 -7.3ChinaLife s LFC .14e 1.1 ... 17.85 12.23 357 12.65 -19.0ChinaMble CHL 3.50e 7.8 ... 56.93 43.63 716 44.70 -11.6ChiNBorun BORN ... ... 2 1.57 1.10 216 1.15 -8.4ChOnlEd n COE ... ... ... 19.82 9.25 2 10.16 -18.7ChinaPet SNP 3.73e 4.2 ... 105.61 69.60 107 89.41 +21.9ChinaPhH CPHI ... ... ...dd 1.45 .15 70 .26 +44.9ChinRap n XRF ... ... ... 12.86 1.98 48 2.04 -64.3 ChinaSoAir ZNH .64e 1.7 ... 70.52 34.27 67 37.44 -27.7ChinaTel CHA 1.21e 2.7 ... 53.78 41.28 40 45.36 -4.4ChinaUni CHU ... ... ... 16.55 11.87 295 12.09 -10.6ChiXFsh rs XNY ... ... ...dd 7.10 3.30 6.55 +33.9ChinaYuch CYD .73e 3.5 7 27.98 16.16 128 20.73 -13.6ChinZenix ZX ... ... ...dd 2.31 .86 1.38 +13.4Chipotle CMG ... ... ...cc 474.46 247.52 405 459.05 +58.8ChoiceHtls CHH .86 1.1 38 85.35 59.60 171 77.30 -.4ChrisBnk CBK ... ... ...dd 1.55 .75 156 1.01 -20.5ChubbLtd CB 2.86e 2.2 17 157.50 123.96 1675 132.52 -9.3ChungTel CHT 1.29e 3.5 ... 39.33 33.10 88 36.46 +2.9sChurchDwt s CHD .87f 1.6 ... 54.92 43.21 2115 54.93 +9.5CienaCorp CIEN ... ... 6 27.73 19.40 2607 27.35 +30.7Cigna CI .04 ... 17 227.13 163.02 2202 172.96 -14.8Cimarex XEC .64 .6 21 130.16 82.45 918 99.32 -18.6CincB pfB CBBpB 3.38 6.8 ... 52.37 48.15 38 49.35 -3.2CinciBell rs CBB ... ... 69 22.20 11.65 1014 15.90 -23.7Cinemark CNK 1.28f 3.5 16 44.00 32.03 1116 36.19 +3.9CinerRes CINR 2.27 8.3 14 29.36 22.61 9 27.48 +9.4Circor CIR .15 .4 23 59.82 35.16 297 38.40 -21.1Cision CISN ... ... 42 17.07 10.60 659 16.03 +35.0CapAcIII wt CISNW ... ... ... 1.88 CitGBP Dl n UGBP ... ... ... 32.62 21.81 23.04 -13.0CitCHF Dl n UCHF ... ... ... 32.08 22.57 22.90 -13.7Citi GBP n DGBP ... ... ... 26.12 18.65 25.46 +19.4CitEUR Dl n UEUR ... ... ... 31.62 21.82 0 22.70 -17.7Citi EUR n DEUR ... ... ... 27.48 18.78 2 26.18 +14.1Citi AUD n DAUD ... ... ... 27.22 18.62 25.39 +27.0CitAUD Dl n UAUD ... ... ... 32.65 21.25 22.31 -16.5sCiti JPY n DJPY ... ... ... 24.28 18.17 2 24.53 +7.5tCitJPY Dl n UJPY ... ... ... 39.22 24.87 4 24.32 -16.8Citi 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 85 27.05 -1.6CgpVelLCrd UWT ... ... ... 45.10 11.23 3463 36.93 +50.7CgpVelICrd DWT ... ... ... 38.42 5.81 16963 6.94 -50.6Citigroup C 1.28 1.9 12 80.70 64.38 13284 68.51 -7.9Citigp wtA C/WS/A ... ... ... .18 .06 .12 +23.0Citigrp pfC CpC 1.45 5.7 ... 26.16 24.70 32 25.27 -.7Citigp pfJ CpJ 1.78 6.4 ... 29.89 27.59 51 27.87 -3.4Citigp pfK CpK 1.72 6.2 ... 29.99 26.85 72 27.57 -3.4Citigrp pfP CpP 2.03 7.9 ... 28.71 25.65 25.68 -1.3Citigrp pfS CpS 1.58 6.0 ... 27.40 25.44 33 26.52 -1.5Citigrp pfL CpL 1.72 6.6 ... 27.36 25.71 28 26.05 -1.9CitizFincl CFG .52 1.3 12 48.23 31.51 5139 39.57 -5.7CitizInc CIA ... ... ...cc 8.87 6.67 36 7.75 +5.4CityOffce g CIO .94 ... 10 13.93 10.03 135 12.92 -.7CityOff pfA CIOpA 1.66 6.8 ... 26.47 22.78 4 24.44 -3.0Civeo CVEO ... ... ...dd 4.59 1.57 396 4.38 +60.4CivitasSolu CIVI ... ... 31 19.90 11.15 55 16.25 -5.0ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 9.1 ...q 17.55 14.85 4 15.78 -5.3CleanHarb CLH ... ... ...cc 58.28 44.75 320 57.01 +5.2ClearChan CCO ... ... ...dd 5.75 3.60 39 4.40 -4.3ClrBrEnTR CTR 1.35e 12.0 ...q 13.18 9.50 98 11.23 -3.4ClrLgCap n LRGE ... ... ... 32.49 26.78 32.34 +10.0ClrbrgMLP CBA .80m 10.5 ...q 9.58 6.53 133 7.61 -8.1ClearEnFd CEM 1.76f 12.6 ...q 17.36 12.10 207 14.00 -8.3ClrbEOpFd EMO 1.47e 13.3 ...q 13.36 9.56 53 11.07 -6.2ClearwPpr CLW ... ... 13 50.60 22.48 100 23.50 -48.2ClevCliffs CLF ... ... 7 9.15 5.60 6770 8.34 +15.7ClipRlty n CLPR .38 ... ...dd 12.46 7.62 52 9.93 -.6Clorox CLX 3.84 2.9 22 150.40 113.57 967 133.45 -10.3CloudPeak CLD ... ... ...dd 5.70 2.76 495 3.28 -26.3Cloudera n CLDR ... ... ... 22.43 12.57 1810 15.03 -9.0CloughGA GLV 1.44 11.5 ...q 14.39 12.25 35 12.50 -6.3CloughGEq GLQ 1.38 9.5 ...q 14.95 12.53 88 14.55 +8.8ClghGlbOp GLO 1.20 10.8 ...q 11.67 10.40 145 11.13 +2.3CCFemsa KOF 1.75e 2.8 ... 91.85 54.53 99 61.67 -11.4CocaCola KO 1.56 3.5 76 48.62 41.45 6329 44.67 -2.6CocaCEur n CCE 1.04 2.5 ... 44.75 36.17 1529 42.20 +5.9Coeur CDE ... ... ...cc 9.87 6.71 2623 8.27 +10.3Cohen n COHN .80 7.5 ...dd 12.00 7.50 1 10.70 +33.4CohSClosed FOF 1.04 8.0 ...q 13.52 11.60 35 13.05 -2.0CohStGlbI INB 1.12 11.6 ...q 10.44 9.05 45 9.66 -2.2Cohen&Str CNS 1.32f 3.0 20 47.83 36.29 145 43.44 -8.1CohStInfra UTF 1.60 6.9 ...q 24.61 20.88 166 23.11 -3.7C&SLtDP&I LDP 1.87 7.4 ...q 27.25 24.85 36 25.23 -3.2C&SIncEgy MIE 1.32 13.0 ...q 11.40 8.86 49 10.18 -.7CohStQIR RQI .96 7.9 ...q 13.19 10.55 181 12.21 -3.5CohStRE RNP 1.48 7.6 ...q 21.98 17.91 99 19.50 -8.3CohStSelPf PSF 2.06 7.6 ...q 29.16 25.16 10 27.20 -3.7CohenStTR RFI .96 7.6 ...q 12.87 11.50 35 12.64 -1.0Colfax CFX ... ... 23 43.29 28.80 846 30.50 -23.0ColgPalm CL 1.68 2.6 23 77.91 61.28 2497 65.17 -13.6ColonCap CLNS ... ... ... 14.74 5.28 2000 6.27 -45.0ColCap pfB CLNSpB 2.06 8.1 ... 25.76 22.26 4 25.59 +.7ColCap pfE CLNSpE 2.19 8.4 ... 27.45 23.86 8 26.14 -1.6ColCap pfG CLNSpG 1.88 7.7 ... 26.75 22.49 181 24.35 -3.2ColCap pfJ CLNSpJ ... ... ... 24.84 21.48 17 23.32 -5.0ColCap pfI CLNSpI 1.79 7.7 ... 25.94 21.81 39 23.20 -7.9ColCap pfH CLNSpH 1.78 7.6 ... 26.00 21.61 26 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 29.75 -1.4Col SusInt n ESGN ... ... ... 32.31 27.17 1 28.42 -7.0Col SusUS n ESGS ... ... ... 32.51 28.62 29.81 +.7ColumTr ef n DIAL ... ... ... 20.09 19.78 19.80 -.7Col Bey BBRC .50e 2.8 ...q 20.47 16.95 96 17.55 -4.8ColEmxChi XCEM ... ... ...q 30.22 24.42 1 25.21 -8.9ColQualDv HILO .32e 2.2 ...q 17.10 13.72 14.50 -8.7Col EMCns ECON .10e .4 ...q 29.87 23.71 382 25.04 -11.0Col IndiaC INCO .03e .1 ...q 51.06 41.41 4 46.92 -5.4Col IndiaInf INXX .10e .8 ...q 16.79 12.10 13 12.63 -20.4Col IndSC SCIN .17e 1.0 ...q 25.98 16.26 2 17.58 -25.0ColumbPT CXP .80 3.5 14 23.33 19.55 307 23.01 +.3ColSelTec STK .92a 4.2 ...q 24.58 20.09 59 21.89 -1.6Comcst29 CCZ 1.58e 2.9 ... 64.00 50.00 54.11 -13.9Comerica CMA 1.36f 1.5 18 102.66 64.04 1630 90.49 +4.2Comeric wt CMA/WS ... ... ... 65.50 34.89 65.50 +12.3ComfrtS FIX .32 .7 30 48.95 31.90 119 47.60 +9.0ComndSec MOC ... ... ...dd 3.55 1.50 69 1.55 -49.5CmclMtls CMC .48 2.2 45 26.72 17.05 635 21.85 +2.5CmtyBkSy CBU 1.36 2.2 17 62.58 48.89 200 61.02 +13.5CmtyHlt CYH ... ... ...dd 9.89 2.81 2099 2.92 -31.5CmtyHcT n CHCT 1.60f 5.4 ...cc 30.64 22.41 76 29.57 +5.2CBD-Pao CBD .08e .4 ... 25.90 18.36 1354 19.35 -17.9CompDivHd CODI 1.44 8.1 ...dd 18.35 14.60 125 17.80 +5.0ComDivH pf CODIpA 1.81 7.8 ... 25.75 20.01 77 23.08 -6.4CompssMn CMP 2.88 4.4 23 76.65 56.50 179 65.80 -8.9Compx CIX .20 1.5 13 16.50 11.95 3 13.65 +2.6ComstkM rs LODE ... ... ... 1.34 .21 468 .26 -34.6ComstkRs rs CRK ... ... ...dd 12.32 4.01 1382 12.02 +42.1ConAgra CAG .85 2.4 17 39.43 32.16 4279 36.06 -4.3ConchoRes CXO ... ... 22 163.11 106.73 1820 145.55 -3.1ConcdMed CCM ... ... ...dd 4.29 2.46 4.03 +21.1CondHos rs CDOR .78e 7.3 17 11.19 8.13 5 10.68 +7.3Conduent n CNDT ... ... ... 21.06 14.95 2081 18.59 +15.0ConocoPhil COP 1.14f 1.6 57 72.00 42.27 6386 71.45 +30.2ConEd ED 2.86 3.6 16 89.70 71.12 2075 79.22 -6.7CnsTom CTO .24 .4 8 67.97 51.02 4 59.95 -5.6ConstellA STZ 2.96f 1.4 17 236.62 191.71 1101 217.52 -4.8ConstellB STZ/B 2.68f 1.2 21 234.00 191.29 1 216.93 -4.6Constellm CSTM ... ... ... 14.10 7.15 445 10.75 -3.6CnE pfB CMSpB 4.50 4.4 ... 105.95 96.93 0 102.45 -1.5ContainStr TCS ... ... 17 8.93 3.53 92 8.39 +77.0Contango MCF ... ... ...dd 6.92 2.22 138 6.25 +32.7ContlBldg CBPX ... ... 21 32.75 21.00 173 31.45 +11.7ContMatls CUO ... ... ...dd 24.60 15.90 3 16.40 -13.7ContlRescs CLR ... ... ...cc 69.91 29.73 2381 61.93 +16.9Cnvrgys CVG .44f 1.7 17 26.72 21.13 1510 25.30 +7.7CooperCo COO .06 ... 93 260.26 216.47 452 245.84 +12.8CooperTire CTB .42 1.6 19 40.78 22.58 362 26.50 -25.0CooperStd CPS ... ... 15 142.08 95.33 133 133.48 +9.0CopaHold CPA 3.48f 3.6 11 141.34 91.75 321 96.25 -28.2Copel ELP .26e 4.6 ... 9.69 5.33 366 5.60 -26.6CoreLabs CLB 2.20 1.9 64 130.34 86.55 298 116.74 +6.6CoreMold CMT .05 ... ... 24.50 13.53 27 13.85 -36.2CorePtLd n CPLG ... ... ... 28.30 25.04 209 26.30 -5.7Corecivic CXW 1.72 7.0 14 29.23 18.61 924 24.62 +9.4CoreLogic CLGX ... ... 23 55.79 42.00 366 53.49 +15.8CorEn pfA CORRpA 1.84 7.3 ... 26.93 24.50 8 25.17 -2.2CorEnInf rs CORR 3.00 7.9 16q 39.42 31.50 41 37.90 -.8CoreSite COR 4.12f 3.6 42 120.85 89.76 305 113.67 -.2Corindus n CVRS ... ... ...dd 2.05 .66 821 1.09 +7.9CorMedix CRMD ... ... ...dd .78 .17 659 .26 -47.2CrnstTotR CRF 3.35 23.6 ...q 16.72 13.62 349 14.18 -7.2CrnrstnStr CLM 3.40 23.9 ...q 16.59 13.10 742 14.23 -8.0Corning GLW .72 2.5 ...dd 35.10 26.11 3622 28.67 -10.4CpBT JCP JBN 1.75 14.9 ... 16.50 9.92 6 11.77 -6.4CorpCapT n CCT 1.61 9.8 ... 19.00 14.43 251 16.35 +2.3CorpOffP OFC 1.10 3.7 15 35.26 24.55 507 29.89 +2.4Cort1Aon27 KTN 2.05 6.6 ... 35.11 30.31 30.84 -5.8CortsJCP97 KTP 1.91 14.3 ... 18.00 11.06 21 13.33 -6.6CortsJCP JBR 1.75 15.0 ... 16.49 9.82 11.70 -6.3CortsPE KTH 2.00 5.8 ... 35.00 30.26 0 34.23 +5.8Cosan Ltd CZZ .26e 3.2 ... 11.89 6.33 1126 8.07 -16.8Costamre CMRE .40 4.9 ... 8.39 5.45 768 8.11 +40.6Costam pfB CMREpB 1.91 7.8 ... 27.43 22.95 4 24.50 -2.1Costmr pfC CMREpC 2.13 8.4 ... 26.24 23.61 6 25.22 -.9Costam pfD CMREpD 2.19 8.4 ... 26.89 24.44 7 26.18 +1.4Cotiviti n COTV ... ... ... 45.97 30.84 251 44.29 +37.5Cott Cp COT .24 1.4 ...cc 17.78 14.06 563 16.68 +.1Coty COTY .50 3.6 ... 21.68 12.92 2794 14.04 -29.4Cntwd pfB CFCpB 1.75 6.8 ... 26.77 25.46 25.72 -2.6CousPrp CUZ .26 2.7 15 9.88 8.23 2159 9.58 +3.6CovantaH CVA 1.00 5.7 ...dd 17.40 13.08 540 17.40 +3.0CovrAll n COVR ... ... ... Crane CR 1.40 1.7 28 102.65 71.23 194 81.18 -9.0CrwfdA CRD/A .28 3.4 60 9.95 6.78 4 8.35 -1.8CrwfdB CRD/B .20 2.4 60 12.40 7.54 5 8.39 -12.8Credicp BAP 8.57e 3.7 ... 239.54 181.00 249 228.84 +10.3CS EnEur50 FIEU ... ... ...q 153.69 109.31 0 128.71 -6.2sCS FILgCG FLGE ... ... ...q 270.58 177.75 6 274.11 +20.2CS LgSh n CSLS ... ... ... 27.99 CrSuisInco CIK .26 8.4 ...q 3.50 3.11 129 3.13 -5.4CS InvBr n DBRT ... ... ... 85.47 23.07 11 27.18 -45.8CS LgBrnt n UBRT ... ... ... 316.38 115.89 239.95 +34.5CS MthlMtg REML ... ... ... 33.31 22.00 17 27.15 -11.3CS MthlyP AMJL .99e ... ... CSVLgNG rs UGAZ ... ... ...q 146.00 49.72 62.90 -13.5CS CrdeOil OIIL ... ... ... 44.02 27.22 0 41.88 +19.0CS MAsHi MLTI 1.30e ... ... 29.48 27.00 28.03 +.1CS SP mlp MLPO 1.12e 7.9 ... 16.20 13.92 14.09 -1.3CredSuiss CS 1.22e 8.2 ... 19.98 14.37 1794 14.81 -17.0CrSuiHiY DHY .29 10.9 ...q 2.91 2.56 223 2.64 -7.0CrescPtE g CPG .12 1.6 42 9.25 6.40 1338 7.63 +.1CrestEq rs CEQP 2.40 7.3 ...dd 35.65 22.15 144 32.85 +27.3InergyM wi NRGM/WI ... ... ... 22.72 CrossAmer CAPL 2.10m 12.2 39 29.80 15.50 41 17.15 -27.8CrosTim CRT 1.02e 7.0 14 15.72 12.99 15 14.48 -1.4CrwnCstle CCI 4.20 3.8 ...cc 114.97 93.14 2011 110.75 -.2CrwnCst pfA CCIpA 1.72 .2 ... 1160.00 1023.93 8 1079.56 -4.7CrownHold CCK ... ... 18 62.27 42.63 1709 46.56 -17.2Cryolife CRY .12 .4 71 30.45 16.80 109 29.75 +55.4CrystalRk CRVP ... ... ...dd 1.24 .69 .97 +16.3CubeSmart CUBE 1.20 3.7 29 33.18 22.83 1609 32.11 +11.0Cubic CUB .27 .4 ...dd 72.43 39.58 137 69.85 +18.5CullenFr CFR 2.68f 2.4 20 121.66 81.09 733 111.33 +17.6 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Friday, July 13, 2018

PAGE 49

CullnF pfA CFRpA 1.34 5.3 ... 25.62 24.11 7 25.16 +.2Culp Inc CULP .36 1.4 15 34.05 24.20 18 24.95 -25.5Cummins CMI 4.56f 3.4 37 194.18 129.90 1151 134.49 -23.9CurEuro 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 91.64 228 121.82 Cush Jn37 n PPLN ... ... ... 24.42 16.55 18.30 -8.3CushTRet rs SRV 1.08 9.1 ...q 13.05 10.00 41 11.91 -.3CushngRen SZC 1.64 9.0 ...q 21.30 15.35 15 18.22 -10.3CushRoy rs SRF .48 5.1 ...q 10.10 7.81 7 9.44 +.9CustomBcp CUBI ... ... 10 33.85 24.75 79 28.88 +11.1CustBcp 18 CUBS 1.59 6.3 ... 26.44 25.08 5 25.16 -2.2CustBc p C CUBIpC .57p ... ... 27.32 26.05 0 26.28 -1.0CustBc pfD CUBIpD ... ... ... 28.20 24.60 1 26.16 -1.9CustBc pfE CUBIpE ... ... ... 27.15 23.75 0 26.24 -1.2CustoBc pf F CUBIpF ... ... ... 27.71 25.02 6 25.63 -2.2CynergT n CTEK ... ... ... 5.45 2.70 0 4.00 -1.2CypressEn CELP .84 11.9 13 8.50 5.50 10 7.05 +17.5D -DCP Mid DCP 3.12 7.5 59 42.79 29.95 366 41.71 +14.8DCT IndlTr DCT 1.44 2.2 32 67.47 52.06 317 66.78 +13.6DDR Corp rs DDR ... ... 9 35.90 12.50 2293 14.43 DDR pfJ DDRpJ 1.63 6.5 ... 25.55 21.38 148 24.97 -.6DDR pfK DDRpK 1.56 6.5 ... 25.98 21.04 5 24.08 -6.2DDR Cp pfA DDRpA ... ... ... 27.09 22.40 112 25.35 -3.7DGSE DGSE ... ... ...dd 1.72 .70 1 .75 -19.4DHI Grp DHX ... ... 6 3.25 1.25 258 2.15 +13.2DHT Hldgs DHT .20e 4.2 36 4.99 3.27 476 4.72 +31.5DNP Selct DNP .78 7.1 ...q 11.57 9.71 204 10.96 +1.5DR Horton DHI .50 1.2 16 53.32 34.95 4939 41.66 -18.4Drdgold DRD .03e 1.2 ... 4.11 2.23 25 2.42 -25.8DSW Inc DSW 1.00 3.7 28 27.86 15.14 1308 27.00 +26.1DTE DTE 3.53 3.3 19 116.74 94.25 903 105.92 -3.2DTEEn 62 DTQ 1.31 5.2 ... 25.61 23.59 7 24.96 -.6DTE En76 n DTJ 1.34 5.3 ... 26.04 23.99 23 25.20 -1.1DTE En27 n DTW 1.31 5.2 ... 25.75 23.34 18 24.98 -2.8DTE F76 n DTY 1.50 5.6 ... 27.90 25.37 13 26.68 -.3DTE En un DTV ... ... ... 58.42 48.68 57 52.07 -3.5DTF TxF DTF .84 6.3 ...q 14.81 13.03 21 13.37 -4.9DXC Tch n DXC .76f .9 ... 93.28 66.71 2650 85.64 +4.3DanaInc DAN .24 1.2 16 35.27 19.47 724 20.73 -35.2Danaher DHR .64 .6 25 104.82 78.97 2287 99.62 +7.3Danaos DAC ... ... 3 3.20 1.05 111 2.30 +58.6DaqoNEn DQ ... ... 4 72.50 19.93 252 37.33 -37.2sDarden DRI 3.00f 2.7 23 111.43 76.27 1386 111.39 +16.0DarlingIng DAR ... ... 26 20.37 15.50 342 20.04 +10.5DaVita Inc DVA ... ... 18 80.71 52.51 1571 71.50 -1.0Daxor DXR .15 2.4 ... 21.66 3.40 8 6.18 +35.1DeanFoods DF .36 3.4 13 16.21 8.14 685 10.60 -8.3DeckrsOut DECK ... ... ...cc 122.98 61.37 536 111.96 +39.5Deere DE 2.76f 2.0 28 175.26 112.87 1681 140.80 -10.0DE EnhGlb DEX .90 8.0 ...q 12.70 10.71 63 11.20 -7.7DelaCO VCF .72 5.0 ...q 16.50 14.00 3 14.32 -7.8DelaDvInc DDF .62 5.2 ...q 12.28 10.18 42 12.06 +12.4DelaNatl VFL .72 5.8 ...q 13.94 12.25 9 12.46 -6.0DelaMN2 VMM .63 5.1 ...q 15.00 12.35 5 12.44 -7.7DelekLogis DKL 3.00f 10.9 13 35.54 26.50 18 27.55 -13.1Delek DK 1.00f 2.1 34 61.57 20.65 1198 47.36 +35.5DellTch n DVMT ... ... ...dd 96.15 60.98 1033 95.12 +17.0DelphiTc n DLPH .68 1.6 25 60.39 42.94 743 43.61 -16.9DeltaAir DAL 1.40f 2.8 11 60.50 44.59 12624 50.73 -9.4DeltaAprl DLA ... ... ...cc 22.50 16.90 12 18.49 -8.5Dltsh SPX n DMRL ... ... ... 59.02 49.16 4 55.45 +2.2Dlt SP400 n DMRM ... ... ... 56.45 48.78 1 55.15 +2.0Dlt SP600 n DMRS ... ... ... 59.36 47.73 1 58.20 +7.2DltshInt n DMRI ... ... ... 56.65 49.79 0 51.01 -3.7Deluxe DLX 1.20 1.8 13 78.87 65.17 160 66.02 -14.1DenburyR DNR ... ... ...dd 5.56 .92 16868 4.97 +124.9DenisnM g DNN ... ... ...dd .64 .38 327 .50 -9.5tDespg.cm n DESP ... ... ... 36.56 19.94 242 19.61 -28.6DeutGlHI n LBF ... ... ... 8.82 DeutschBk DB .83e ... ... 20.23 10.36 4058 11.20 -41.1DBDogs22 DOD ... ... ... 30.43 19.01 1 22.71 -11.0DBWMTR WMW ... ... ... 32.46 26.75 2 31.51 +5.0DB Cap pf DTK 1.90 7.6 ... 26.54 25.42 25.00 -2.7DeutBCT2 pf DXB 1.64 6.4 ... 26.51 24.12 42 25.47 DeutBCT5 pf DKT 2.01 7.9 ... 27.18 25.05 118 25.49 -2.4DBCmdyS DDP ... ... ...q 57.02 38.00 46.38 +4.2DBCmdDL DYY ... ... ...q 4.09 2.08 3 2.60 -31.6DBCmdDS 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 2.15 6 2.21 -22.7DB AgDS AGA ... ... ...q 32.50 22.38 24.46 -9.1DBGoldSh DGZ ... ... ...q 14.65 13.01 74 14.46 +6.2DBGoldDL DGP ... ... ...q 29.42 21.65 22 22.38 -10.4DBGoldDS DZZ ... ... ...q 6.29 4.88 5 5.99 +11.8DBGlbHY23 FIEG ... ... ...q 184.00 117.10 162.99 -4.7Deut HiOp DHG .72 4.8 ...q 15.20 14.53 14.97 -.3Deut Multi KMM .51 5.7 ...q 8.99 8.59 86 8.88 +.3Deut Muni KTF .84 7.6 ...q 13.44 10.93 11.02 -7.4Deut StInc KST .66a 5.3 ...q 12.66 12.11 16 12.41 -.2Deut StMu KSM .84 7.7 ...q 12.80 10.67 10.88 -7.6DBXEmMkt DBEM .36e 1.5 ...q 26.32 21.87 24 23.35 -3.1DBXEafeEq DBEF .95e 3.0 ...q 33.05 29.64 324 31.80 +.1DBXBrazEq DBBR .13e 1.1 ...q 14.00 10.30 12.06 +.3DBXGerEq DBGR .35e 1.3 ...q 29.78 25.97 2 27.11 -4.7Deu HYBd n HYLB ... ... ... 51.56 48.68 76 49.37 -2.1Dbx Tr etf DESC ... ... ... 36.00 30.65 35.01 +3.0DeutBarI n IFIX ... ... ... 50.76 49.59 50.01 -.1DeuBrcIn n IGVT ... ... ... 50.12 48.32 49.22 +.8DbXR1KECo DEUS ... ... ...q 33.87 28.87 58 32.75 +2.1DeutEmCo DEMG ... ... ... 30.95 24.97 1 25.72 -10.8DBXJapnEq DBJP .91e 2.2 ...q 46.61 37.94 54 41.66 -5.5DbXDvxEU DEEF ... ... ...q 31.76 26.99 31 28.91 -3.7Deut 300Ch ASHX .74p ... ...q 24.14 18.00 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 1 25.17 -5.9DbxEafeHiD HDEF .43e 1.1 ...q 25.41 23.08 25 23.61 -4.5DbxNikk400 JPN ... ... ...q 31.67 25.97 3 27.90 -4.9Deut S&P n DBIF ... ... ... Deut InRE n DBRE ... ... ... DBX MSCI DBEZ 1.28e 4.0 ... 31.82 28.70 31.82 +4.8DeuMunInf RVNU .71 2.7 ...q 27.23 25.99 5 26.40 -2.8DBX EMBd EMIH .99e 4.1 ...q 25.69 23.85 24.18 -3.7DBX IGBd IGIH .77 3.3 ...q 24.99 20.99 1 23.68 -3.0DBXHYCpB HYIH 1.20 5.3 ...q 23.72 22.42 0 22.85 -.7DBXChiSC ASHS ... ... ...q 37.50 27.18 8 28.27 -18.9DBXHrvChi CN .30e .9 ...q 42.41 31.24 4 34.78 -6.8DBXMexHd DBMX 4.12e 15.7 ...q 21.63 17.69 17.75 -10.1DBXSKorH DBKO .03p ... ...q 32.94 28.10 0 28.39 -9.6DBXAWxUS DBAW 1.33e 3.2 ...q 29.07 25.97 6 27.55 -.9DBXAsiaPH DBAP .74e 2.6 ...q 31.53 26.38 2 28.39 -.1DBXEurHgd DBEU .65e 2.3 ...q 29.80 26.57 116 28.54 +.4DBXUKHdg DBUK .89e 4.0 ...q 22.49 19.98 22.04 +1.2DBXHvChiA ASHR ... ... ...q 34.89 25.13 2365 26.32 -15.2DevonE DVN .32f .7 28 46.54 29.34 4959 43.93 +6.1ElevWat n WTRX ... ... ... 33.44 28.83 30.85 -2.5Diageo DEO 3.20e 2.2 ... 148.85 117.73 207 147.48 +1.0DiamOffsh DO .50 2.5 33 21.92 10.09 1062 19.97 +7.4DiamRk DRH .50 4.1 17 12.99 9.87 1618 12.25 +8.5DianaShip DSX ... ... ...dd 5.16 3.07 276 4.63 +13.8DianaS pfB DSXpB 2.22 8.8 ... 25.80 21.50 8 25.21 +1.6DianaSh20 DSXN 2.13 8.2 ... 26.18 22.76 11 25.78 +.4DicksSptg DKS .90 2.6 12 39.35 23.88 1667 34.53 +20.1Diebold DBD .40 3.2 14 23.70 11.43 1055 12.50 -23.5DigitalPwr DPW ... ... ...dd 5.95 .50 2.31 -28.0DigitalRlt DLR 4.04 3.5 56 127.23 96.56 1021 116.26 +2.1DigitlR pfG DLRpG 1.47 5.8 ... 26.04 24.27 24 25.48 DigtlR pfH DLRpH 1.84 7.1 ... 27.94 25.84 17 26.04 -2.4DigitRlt pfC DLRpC 1.09 4.1 ... 28.18 26.44 26.46 -4.1DigitRlt pfJ DLRpJ ... ... ... 25.30 22.13 16 24.60 -2.0DigitalR pfI DLRpI 1.59 6.0 ... 28.18 25.48 15 26.54 -3.5Dillards DDS .40 .5 10 98.75 49.91 446 85.61 +42.6sDillard38 DDT 1.88 7.0 ... 26.81 25.13 44 26.85 +3.8DineEquity DIN 2.52m 3.5 5 82.62 36.71 217 72.93 +43.8DiploPhm DPLO ... ... 77 28.74 14.39 553 26.13 +30.2Dir SilMBl n SHNY ... ... ... 12.28 6.92 17 7.09 -25.5DirBrCm n COM ... ... ... 26.10 23.23 2 24.73 +.7DirChInt n CWEB ... ... ... 69.08 41.71 41 50.27 -1.6Dir CnSt n SPLZ ... ... ... Dirx Euro n EUXL ... ... ... 33.40 20.59 3 22.69 -13.6DirxAero n DFEN ... ... ... 58.00 28.23 84 48.40 +8.8DrxTrnBl n TPOR ... ... ... 43.11 23.47 6 30.84 -10.6DxEmMkt n EMBU ... ... ... 26.61 19.37 19.42 -24.8Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 34.73 19.59 9 26.27 -4.6DirxInds n DUSL ... ... ... 44.53 25.95 4 31.33 -14.7DirxMex n MEXX ... ... ... 33.36 13.05 27 20.47 -.6DrxRBkBr rs WDRW ... ... ...q 56.13 19.69 1 23.95 -21.8DxRsaBr rs RUSS ... ... ...q 37.51 14.43 83 17.29 -24.8DxSOXBr rs SOXS ... ... ...q 30.58 8.83 1770 10.53 -36.2DxGBull rs NUGT ... ... ...q 44.03 21.25 4672 23.90 -24.6DrGMBll rs JNUG .09e .7 ...q 25.76 11.34 6785 13.63 -23.3DirSPX Br SPDN ... ... ... 34.03 28.53 2 28.92 -5.5DxGlMBr rs JDST ... ... ...q 79.16 40.90 345 50.15 -2.3tDirSPBear s SPXS ... ... ...q 41.75 24.22 2894 24.25 -19.1Dir7-10TBr TYNS ... ... ...q 29.52 27.74 1 28.83 +2.1DrxDlySpxB LLSP .10p ... ...q 40.38 31.85 2 38.05 +5.7DxChiABear CHAD ... ... ...q 37.17 27.67 15 35.30 +13.4DrxNGBear rs GASX ... ... ...q 47.19 14.90 45 16.66 -29.0DxSPOGBr rs DRIP ... ... ...q 28.73 4.97 6972 5.82 -50.9DrxRBkBull DPST ... ... ...q 95.94 43.51 53 77.03 +5.9DirDGlBr rs DUST ... ... ...q 35.88 19.01 2259 24.50 +3.4DxSPXBll s SPUU ... ... ...q 57.21 40.77 8 53.55 +8.0DxEuFnBl EUFL ... ... ... 65.95 34.09 1 35.66 -24.9DirGlMin n MELT ... ... ... 27.83 23.20 24.48 DirSCBll s SMLL .27e .5 ...q 61.72 39.39 1 59.81 +16.8Drx EurF n EUFS ... ... ... DxHiYldBr HYDD ... ... ... 20.15 10.08 18.99 +1.1DrNsd100 rs QQQE ... ... ...q 47.40 39.20 28 47.09 +9.0DrxDlySCB LLSC .10p ... ...q 41.84 31.20 0 41.03 +15.5Dir 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 33.90 165 45.54 -9.8DiEurBll3x EURL .14e .4 ...q 47.12 30.57 11 34.02 -10.7DrxEMBll rs EDC ... ... ...q 168.70 83.80 162 93.21 -25.9Dir MLPHi ZMLP 1.60m 10.7 ...q 17.94 13.61 5 14.98 -6.3DxLatBll s LBJ ... ... ...q 49.13 17.74 8 22.04 -31.8DirTotBBr SAGG ... ... ...q 32.31 30.87 0 31.77 +2.1DxBrzBull s BRZU ... ... ...q 65.25 15.82 1914 19.90 -50.6DxBiotBll rs LABU ... ... ...q 116.54 55.10 526 112.22 +44.1DxIndiBll rs INDL ... ... ...q 120.64 67.97 53 80.15 -21.5DxNGBll rs GASL ... ... ...q 31.99 14.60 72 24.68 -2.8DrDevMBr DPK ... ... ...q 16.20 10.08 3 12.66 +2.8DxSPOGBl s GUSH ... ... ...q 47.55 15.04 1516 40.64 +33.9DxREBear DRV ... ... ...q 15.62 9.07 21 9.31 -11.1 Dir HltBr n SICK ... ... ... Dir20yrTBr TYBS ... ... ...q 21.58 19.69 1 20.35 +2.2DrxFtseEm LLEM .47p ... ...q 23.59 DrxJpBull JPNL ... ... ...q 96.48 53.51 5 63.27 -18.0DxEnBear 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 36.59 8 37.37 -40.0DxSCBear rs TZA ... ... ...q 18.57 8.31 6057 8.59 -30.0DxFnBr rs FAZ ... ... ...q 17.36 9.71 1050 10.34 -11.5Dx HmSu n CLAW ... ... ... DrxHmbBull NAIL ... ... ...q 110.62 41.70 17 58.71 -36.4Dx30TBear TMV ... ... ...q 22.45 17.07 349 18.65 +5.8DxFnBull s FAS ... ... ...q 82.80 47.17 1606 67.33 -1.5DxBiotBea 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 41.85 +.8DxMCBr rs MIDZ ... ... ...q 19.74 10.71 3 10.94 -18.7DxChiBr rs YANG ... ... ...q 109.00 36.30 51.00 Drx300Chin CHAU ... ... ...q 37.53 19.13 179 20.85 -29.8DxHcrBll s CURE ... ... ...q 63.45 38.85 145 51.73 +11.0sDxTcBull s TECL ... ... ...q 150.96 72.50 252 151.83 +35.4DxRetlBll s RETL ... ... ...q 48.79 21.33 47 42.92 +19.1DxSOXBll s SOXL .12e .1 ...q 209.00 84.86 892 150.95 +9.5Dir30TrBul s TMF ... ... ...q 23.46 16.93 261 19.82 -10.4Dir10TrBear TYO ... ... ...q 16.00 13.12 1 14.89 +5.9Dx10yTBull TYD ... ... ...q 47.36 38.20 40.50 -7.7DxMCBull s MIDU ... ... ...q 53.91 33.43 8 51.62 +11.2DrxREBull s DRN ... ... ...q 24.73 14.68 29 22.59 -1.1DirxChiBull YINN .38e 1.5 ...q 53.89 21.25 1473 25.29 -25.7DirxDMBull DZK ... ... ...q 100.54 65.11 4 73.02 -11.4DrxSCBull s TNA .41e .5 ...q 92.67 48.17 2782 89.34 +27.1DrxSPBull s SPXL ... ... ...q 54.49 33.67 3709 48.36 +9.1DirxEnBull ERX ... ... ...q 44.29 21.37 1922 37.74 +8.0Discover DFS 1.40 2.0 13 81.93 57.50 2483 70.98 -7.7Disney DIS 1.68 1.6 15 113.18 96.20 5924 108.25 +.7Div&Inco DNI 1.63 13.1 ...q 14.25 11.61 22 12.45 -7.3DrReddy RDY .29e .9 ... 42.97 28.13 299 33.94 -9.6DocuSec rs DSS ... ... ...dd 3.16 .56 33 1.36 -24.4DolbyLab DLB .64 1.0 66 74.29 48.00 168 63.19 +1.9DollarGen DG 1.16f 1.2 16 105.82 68.69 1463 98.55 +6.0DomMidst DM 1.34f 9.4 10 34.85 12.55 409 14.25 -53.2DomEngy D 3.34 4.8 14 85.30 61.53 4705 70.06 -13.6DomRes un DCUD ... ... ... 53.58 42.50 61 47.37 -8.3DomRs76 n DRUA ... ... ... 25.94 23.04 33 25.04 -2.1Dominos DPZ 2.20f .8 47 293.81 166.74 345 279.03 +47.7Domtar g UFS 1.74 3.6 18 52.58 36.55 387 47.96 -3.2Donaldson DCI .76f 1.7 24 52.20 42.59 203 45.40 -7.3tDonlleyRR rs RRD .56 10.0 6 12.92 5.49 974 5.59 -39.9DonnlyFn n DFIN ... ... ... 23.73 15.22 155 19.00 -2.5DorianLPG LPG ... ... ...dd 8.79 6.20 418 7.82 -4.9DoubIncSol DSL 1.80a 8.9 ...q 21.56 19.56 225 20.13 -.3DblLOppCr DBL 2.00a 9.5 ...q 25.43 20.48 130 20.97 -5.5DougDyn PLOW 1.06f 2.2 34 49.50 30.23 60 47.90 +26.7DEmmett DEI 1.00 2.5 26 41.59 34.72 339 40.42 -1.6Dover DOV 1.88 2.5 19 109.06 71.71 1139 73.89 -26.8DoverDG DDE ... ... ...dd 2.40 .92 49 1.93 +89.2DoverMot DVD .08f 4.0 9 2.35 1.80 18 2.00 +2.6DowDuPnt DWDP 1.52 2.3 21 77.08 61.27 4740 66.25 -7.0Dry Gl24 n DCF .22f 2.4 ... 10.05 9.08 17 9.15 -2.7DryHYSt DHF .35 11.2 ...q 3.57 3.09 139 3.12 -6.6DrMuBdInf DMB .75 5.9 ...q 13.54 12.10 35 12.66 -2.6DryfMu DMF .54 6.7 ...q 10.00 7.93 15 8.08 -9.1DryStrt LEO .52 6.7 ...q 9.18 7.53 97 7.69 -11.0DrySM DSM .50 6.6 ...q 8.85 7.42 80 7.57 -11.5Dril-Quip DRQ ... ... ...dd 56.55 35.85 331 53.25 +11.6DriveShack DS .48 6.5 20 8.06 2.41 318 7.42 +34.2DriveS pfB DSpB 2.44 9.6 ... 26.49 24.72 1 25.52 -.8DriveS pfC DSpC 2.01 7.9 ... 26.08 23.36 1 25.35 +.9DriveS pfD DSpD 2.09 8.3 ... 25.84 24.25 1 25.24 -.8DuPnt pfA DDpA 3.50 4.0 ... 96.65 82.01 1 87.00 -5.8DuPnt pfB DDpB 4.50 4.4 ... 110.00 100.00 0 102.96 -4.9Ducomun DCO ... ... 20 35.89 25.06 14 35.02 +23.1Df&PGblUt DPG 1.40 9.5 ...q 17.17 13.50 98 14.68 -5.4DufPUC DUC .60 7.0 ...q 9.33 8.40 7 8.60 -2.8DukeEngy DUK 3.71f 4.6 18 91.78 71.96 3655 80.50 -4.3DukeEn 73 DUKH 1.28 5.0 ... 26.52 23.71 43 25.73 +1.5DukeRlty DRE .80 2.8 23 30.14 24.30 1135 29.02 +6.7DunBrad DNB 2.09 1.6 19 134.25 105.42 263 127.81 +7.9Dycom DY ... ... 23 123.99 73.95 333 97.92 -12.1Dynagas DLNG 1.00 12.3 ... 15.52 7.51 130 8.14 -25.0Dynags pfA DLNGpA 2.25 8.7 ... 26.98 25.09 6 25.82 -.8Dynegy 7 DYNC 1.75 2.3 ... 85.58 56.36 77.13 -2.6DynexCap DX .72 11.2 15 7.41 6.02 175 6.41 -8.6Dynex pfA DXpA 2.13 8.3 ... 26.00 25.04 1 25.46 -.2Dynex pfB DXpB 1.91 7.8 ... 25.16 23.25 7 24.59 -.7E -ETracBDC BDCS 1.84e 9.0 ...q 23.36 18.72 10 20.52 -1.2ETrMLPSht MLPS ... ... ...q 15.50 11.06 12.22 -1.2ETrAlerNG MLPG 1.86e 8.0 ...q 26.25 19.00 0 23.20 -3.6E-TrAlerInf MLPI 1.88e 8.1 ...q 26.91 20.31 103 23.15 -4.3ETBbgCmd DJCI ... ... ...q 17.00 14.60 15 15.34 -4.3ETrAlerian AMU 1.45e 8.7 ...q 19.18 14.59 116 16.69 -3.6E-TrFood FUD ... ... ...q 19.82 15.98 16.04 -10.9E-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 0 16.18 -9.1ETr2xBDC BDCL 3.52e 22.3 ...q 19.90 13.13 125 15.76 -4.2E-TrcCmci UCI ... ... ...q 16.37 12.85 11 15.00 -2.5E-TrcSilv USV ... ... ...q 22.76 19.91 22.17 +1.9E-TrcGld UBG ... ... ...q 35.00 31.00 31.52 -4.5E-TrLvstk UBC ... ... ...q 21.19 16.05 18.15 -8.3ECA MTrI ECT .33e 16.6 5 2.55 1.45 18 1.96 -8.8EG 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 15.19 314 16.07 -28.0EMCOR EME .32 .4 23 85.08 62.15 271 76.63 -6.3EMX Roy g EMX ... ... ... 1.34 .67 23 1.08 +29.4ENI E 1.29e 3.4 ...dd 40.15 29.47 165 38.15 +14.9EOG Rescs EOG .74f .6 ...dd 128.03 81.99 1887 124.14 +15.0EP Energy EPE ... ... ...dd 3.80 1.27 1703 2.86 +21.2sEPAM Sys EPAM ... ... 77 131.95 77.96 614 133.50 +24.3EPR Prop EPR 3.84 5.8 17 74.15 51.87 219 65.98 +.8EPR pfC EPRpC 1.44 5.3 ... 29.49 23.38 2 27.02 +.4EPR pfE EPRpE 2.25 6.4 ... 37.19 33.48 1 35.16 -4.6EPR Pr pfG EPRpG 1.44 6.2 ... 25.23 21.60 7 23.27 -7.0EQT Corp EQT .12 .2 ...dd 67.84 43.70 2081 55.23 -3.0EQT GP n EQGP 1.03e 4.2 12 30.74 21.05 119 24.69 -8.2EQT Mid EQM 4.26f 7.9 10 78.75 49.95 246 54.11 -26.0ETF SITRis RISE ... ... ...q 25.18 22.59 24.73 +4.1ETF JrSil SILJ ... ... ...q 13.81 9.79 30 10.68 -5.9ETF Cyber HACK ... ... ...q 39.67 28.38 477 38.97 +23.2ETF BigD BIGD ... ... ...q 28.47 26.92 27.78 sETF MobP IPAY ... ... ...q 40.29 30.01 97 40.49 +16.1ETF M AlH MJ ... ... ... 39.72 26.02 94 29.21 -.1ETF M Vid GAMR ... ... ... 55.00 40.55 50 50.24 +4.8ETF Drone IFLY ... ... ... 38.00 33.54 5 35.33 -5.5ETF AIPw n AIEQ ... ... ... 28.96 24.03 54 28.89 +11.6ETF MgT ef WSKY ... ... ... 35.50 31.34 32.31 -5.5Pure Fintch FINQ ... ... ... 29.14 28.04 28.95 sBlStIsrTc n ITEQ ... ... ... 35.77 30.11 9 35.87 +13.4ETF Clim ETHO ... ... ...q 37.25 30.23 0 36.28 +6.7ETFAlpAlt ALFA ... ... ...q 49.46 39.79 48.40 +13.1ChngFnDvr CHGX ... ... ... 20.37 18.02 19.61 +4.7ETF EmM n EEMD ... ... ... 28.41 23.30 23.60 -9.8ETF spx H n SPDV ... ... ... 28.19 25.00 3 27.01 +3.3ETF AptF n FTVA ... ... ... 30.36 24.74 0 28.61 +5.4ETF GOP n MAGA ... ... ... 29.82 24.92 3 27.71 -.7NtDUSEq ef MXDU ... ... ... 28.80 25.93 28.68 +1.0NtRkBsInt ef RBIN ... ... ... 27.45 25.45 25.45 -7.3RsBsUSE ef RBUS ... ... ... 27.19 24.83 0 27.11 -.3ETF RvCp n RVRS ... ... ... 16.76 14.84 12 16.44 +3.4ETF BrVl n BVAL ... ... ... 16.70 14.46 4 15.74 -.9ETFDeepV DVP .66e 1.9 ...q 37.26 27.75 16 35.15 +7.1GlGoGld n GOAU ... ... ... 14.13 11.39 4 12.81 -1.5ETF OCIO n OCIO ... ... ... 27.81 25.44 26.68 -.3ETF Seren ICAN ... ... ... 28.96 25.36 0 28.72 +5.8PremisCap TCTL ... ... ... 31.57 27.77 0 30.43 +1.5AmCusSat ACSI ... ... ... 30.55 AptBehMo BEMO ... ... ... 36.09 27.34 7 35.05 +15.6EtfAlphacln ALFI ... ... ...q 26.95 23.31 25.14 +.7EtfUSGblJ JETS ... ... ...q 34.75 27.69 16 29.41 -9.7ETF Master HIPS 1.29 7.7 ...q 18.64 17.22 16.80 -5.3EtfDiaHVal DHVW .99e 3.0 ...q 33.86 30.05 3 33.15 -.7EtfInfcMLP AMZA 2.08 28.1 ...q 9.83 6.55 763 7.39 -14.2ETF BioPr n BBP ... ... ... 46.62 37.33 2 46.33 +14.2ETF ClinT n BBC ... ... ... 36.25 25.88 8 34.48 +21.3InfrCpPfd PFFR ... ... ... 26.27 23.61 1 24.90 -.5EtfNwfMSec NFLT 1.13e 4.6 ...q 25.95 23.87 6 24.33 -3.6EtfReavUt UTES ... ... ...q 34.83 30.92 30.97 -4.9Etf VirtEM EMEM ... ... ... 28.57 22.20 23.07 -11.9Virt GlFc ef VGFO ... ... ... 27.82 25.00 27.82 +5.8ETF Virt n CUMB ... ... ... 26.08 24.38 1 24.87 -2.4ETF PrMtl GLTR ... ... ...q 68.06 59.21 53 61.12 -6.0ETFS Com BCI ... ... ... 25.95 18.58 48 23.46 -4.2ETFS Comd BCD ... ... ... 28.39 24.07 1 25.29 -1.8ETFS EnCm BEF ... ... ... 29.22 22.55 2 27.75 +9.3ETFSGold SGOL ... ... ...q 132.10 117.20 26 120.48 -4.5ETF Pall PALL ... ... ...q 107.47 79.38 11 90.35 -11.0ETF Plat PPLT ... ... ...q 97.94 76.85 47 80.04 -9.5EagleCGr GRF .50e 2.3 ...q 8.59 7.11 3 7.88 -.8EagleGrInc EGIF 1.31 8.3 ...q 17.26 14.83 13 15.70 -5.4EagleMat EXP .40 .4 25 122.49 86.51 157 106.76 -5.8EaglePtCr ECC .80 4.3 ... 21.60 17.28 66 18.44 -2.0EagleP pfA ECCA 1.94 7.7 ... 26.36 24.96 3 25.27 -2.2EaglePt 20 ECCZ 1.75 7.0 ... 25.91 24.70 25.17 +.1EaglPt pfB ECCB 1.94 7.4 ... 26.60 25.50 1 26.30 EagleP27 n ECCY ... ... ... 26.75 24.80 2 25.46 +.2Earthstone ESTE ... ... ...dd 12.16 7.80 200 10.70 +.7EastGvP n DEA 1.04 5.2 30 22.32 19.03 864 20.04 -6.1EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.56 2.6 34 98.17 77.74 183 96.77 +9.5EastChem EMN 2.24 2.3 13 112.45 81.91 840 99.19 +7.1EastCh 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 2.95 152 3.95 +27.4Eaton ETN 2.64f 3.4 18 89.85 69.82 1876 76.87 -2.7EatVn 22 n EFL ... ... ... 10.09 9.08 39 9.37 +1.4EatV HiIn21 EHT .60 6.2 ... 10.52 9.34 15 9.75 -2.5EV CAMu EVM .68 6.6 ...q 12.89 10.15 63 10.30 -10.5EVCAMu2 EIA .62 5.8 ...q 13.00 10.55 13 10.73 -6.7EVCAMu CEV .71 6.2 ...q 13.01 11.23 8 11.44 -5.9EatnVan EV 1.24f 2.3 20 60.95 45.06 436 53.56 -5.0EV EnEq EOI 1.04 6.6 ...q 16.46 12.94 94 15.58 +7.4EV EEq2 EOS 1.05 6.0 ...q 17.72 14.41 101 17.41 +14.4EV FltRt EFT .91 6.3 ...q 15.33 14.03 104 14.57 +1.7EVFltRtIP EFF 1.13 6.7 ...q 17.13 15.93 10 16.78 +2.9 EV LtdDur EVV 1.22 9.7 ...q 14.29 12.47 276 12.53 -8.2EV MAMu MAB .65 5.0 ...q 16.00 12.35 6 12.89 -2.4EVMAMu MMV .69 5.5 ...q 14.04 12.26 2 12.45 -5.0EV MIMu MIW .71 5.4 ...q 14.39 12.52 2 13.16 -2.2EVMIMu EMI .71 5.5 ...q 14.01 12.04 3 12.97 +1.1EVMuniBd EIM .77 6.5 ...q 12.98 11.60 110 11.83 -5.4EVMuni2 EIV .70 5.9 ...q 12.95 11.47 91 11.83 -3.9EVMunTT ETX .85 4.3 ...q 21.20 18.81 21 19.69 -5.0EV MuIT EVN .85 7.1 ...q 13.13 11.39 51 11.99 -3.3EV NMuOp EOT 1.03 5.0 ...q 23.54 19.90 16 20.50 -9.0EV NJMu EMJ .75 6.4 ...q 13.52 11.51 4 11.64 -6.4EVNJMu EVJ .73 6.5 ...q 12.95 10.99 6 11.15 -5.0EVNYMu2 NYH .69 6.4 ...q 13.64 10.48 5 10.74 -7.1EV NYMu ENX .72 6.4 ...q 13.34 11.01 37 11.16 -9.5EVNYMu EVY .74 6.1 ...q 13.56 11.84 0 12.13 -4.6EV OHMu EIO .70 6.1 ...q 14.70 11.35 6 11.57 -8.9EVOHMu EVO .73 5.9 ...q 13.96 12.10 7 12.40 -4.8EV PAMu EIP .77 6.3 ...q 14.70 11.62 1 12.19 -2.0EVPAMu EVP .73 6.4 ...q 12.66 11.20 2 11.39 -6.6EVRiskMgd ETJ 1.12 11.6 ...q 9.92 8.74 114 9.64 +.1EV SrFlt EFR .95 6.7 ...q 15.06 14.01 92 14.21 -1.6EV SrInc EVF .42 6.6 ...q 6.87 6.31 273 6.36 -2.5EVShDur EVG 1.08 8.3 ...q 14.64 12.91 14 12.98 -9.5EVTxABdO EXD 1.16 12.8 ...q 11.98 8.96 23 9.09 -11.3EV TxAd EVT 1.74 7.5 ...q 24.43 21.01 109 23.15 -.5EV TxAG ETG 1.23 7.1 ...q 18.45 16.06 172 17.35 +.1EV TxAOp ETO 2.16 8.7 ...q 26.83 22.60 18 24.87 -2.1EV TxDiver ETY 1.01 8.1 ...q 12.62 10.17 298 12.46 +2.2EVTxMGlo EXG .98 10.3 ...q 9.84 8.02 459 9.51 +1.4EVTxBWIn ETB 1.30 8.0 ...q 17.27 15.28 47 16.29 -2.6EVTxGBW ETW 1.17 9.9 ...q 12.74 11.15 164 11.86 -.5sEVTxBWOp ETV 1.33 8.5 ...q 15.67 14.19 227 15.70 +2.1EclipseRs ECR ... ... 25 3.07 1.23 956 1.74 -27.5Ecolab ECL 1.64 1.1 30 150.46 125.74 543 142.66 +6.3Ecopetrol EC .16e .8 ... 23.34 8.77 610 20.56 +40.5Edenor EDN ... ... ... 63.29 27.92 89 33.34 -32.9Edgewell EPC ... ... 13 76.76 39.50 993 51.70 -12.9EdisonInt EIX 2.42 3.7 15 83.38 57.63 1680 65.67 +3.8EducRltTr EDR 1.56 3.7 33 43.30 30.07 2783 41.78 +19.6EdwLfSci s EW ... ... 49 155.22 100.20 1024 147.17 +30.6eHiCarSvc EHIC ... ... ... 14.65 8.89 83 13.01 +12.48x8 Inc EGHT ... ... ...dd 23.05 12.00 1819 21.65 +53.5ElPasoEl EE 1.44f 2.4 26 61.15 48.05 194 60.35 +9.0ElPasE pf EPpC 2.38 5.1 ... 51.33 45.00 2 47.00 -3.6EldorGld g EGO .02e ... 11 2.60 .80 2696 1.07 -25.2Electrmed ELMD ... ... 21 7.96 4.60 1 5.44 -10.4ElevCr n ELVT ... ... ... 11.27 5.90 620 10.02 +33.1EliLilly LLY 2.25 2.5 84 89.09 73.69 2595 88.91 +5.3Elk 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 ... ... 75 116.90 79.71 370 106.83 +19.5EllingtnF EFC 1.76 11.1 11 16.43 14.12 50 15.84 +9.2EllingtRM EARN 1.48 13.4 14 14.97 10.23 113 11.02 -8.5Ellomay ELLO ... ... ... 11.09 7.50 3 8.55 -5.0EllswthFd ECF .80e 8.4 ...q 9.88 8.81 20 9.55 +1.5Ellswt pfA ECFpA 1.31 5.3 ... 26.20 23.39 6 24.67 -1.8eMagin EMAN ... ... ...dd 2.65 1.23 38 1.80 +9.1EAndinA AKO/A .68e 3.3 ... 28.25 19.23 20.41 -23.0tEAndinB AKO/B .74e 3.4 ... 31.80 21.94 6 21.80 -25.5Embraer ERJ .13e .6 ... 28.55 18.36 1935 22.28 -6.9EmerExp n EEX .29f 1.4 ... 24.56 18.19 97 20.33 EmergeES EMES 2.68m ... ...dd 10.45 5.65 328 7.24 +.7EmergBio EBS ... ... 31 55.94 32.48 331 54.83 +18.0EmrgBio wi EBS.WI ... ... ... EmersonEl EMR 1.94 2.8 27 74.45 57.47 2226 70.23 +.8EmerR hs MSN ... ... ...dd 1.89 1.07 7 1.50 +2.7EmpOPES ESBA .34 2.0 ... 21.25 15.17 7 17.18 -16.9EmpOP60 OGCP .34 2.0 ... 20.90 15.28 17.08 -16.2EmpOP250 FISK .34 2.0 ... 20.95 15.88 17.31 -15.1EmpStRTr ESRT .34 2.0 44 21.24 15.94 975 17.24 -16.0EmployH EIG .80 2.0 14 50.45 38.35 71 41.00 -7.7EElChile EOCC 1.07e 5.2 ... 29.41 19.32 18 20.62 -23.4EnLinkLP ENLK 1.56 10.2 ... 18.58 12.75 604 15.26 -.7EnableMid ENBL 1.27 7.4 19 18.13 12.89 219 17.08 +20.1EnbrdgEM EEQ 1.40t ... ...dd 16.23 8.38 631 10.38 -22.5EnbrdgEPt EEP 1.40 12.8 13 16.63 8.89 1517 10.95 -20.7Enbridge ENB 2.68 ... ... 42.31 29.00 3692 35.83 -8.4EnCana g ECA .06 .5 22 14.31 8.31 7749 12.91 -3.2EncompHlth EHC 1.00 1.4 26 69.76 42.21 614 69.45 +40.6HlthSth wt HLS/WS ... ... ... .57 EndvSilv g EXK ... ... 50 3.35 1.94 606 2.97 +24.3EnduroRT NDRO 1.45e 38.7 10 4.41 2.31 54 3.75 +19.0EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... Energen EGN .08 .1 27 78.30 47.23 714 74.63 +29.6Energizer n ENR 1.16 1.8 22 64.93 40.64 460 62.97 +31.2Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 2.65 1.30 898 2.32 +29.6EgyTrEq s ETE 1.22 7.0 21 19.34 12.80 2400 17.40 +.8EngyTrfPt ETP 2.26 11.7 19 21.68 15.06 3330 19.32 +7.8EnerJexR ENRJ ... ... ...dd .85 .11 .21 -6.8Enerpls g ERF .12e .9 17 13.49 7.61 607 13.10 +33.8EnersisAm ENIA .21e 2.5 ... 12.11 8.45 542 8.54 -23.5EnersAm wi ENIA/WI ... ... ... 8.16 EnerChile ENIC .22e 4.3 ... 6.57 4.75 268 5.10 -10.2EnerSys ENS .70 .9 27 82.25 61.33 154 76.02 +9.2sEngility EGL ... ... ...cc 35.63 21.19 467 34.97 +23.3EnLinkLLC ENLC 1.05f 6.7 14 20.00 13.80 451 15.80 -10.2Ennis Inc EBF .90f 4.5 15 21.80 17.65 56 20.15 -2.9EnovaIntl ENVA ... ... 21 38.90 11.15 357 36.65 +141.1EnPro NPO .96f 1.3 41 94.79 66.01 110 72.28 -22.7ENSCO ESV .04 .5 ...dd 8.00 4.10 14347 7.60 +28.6Enservco ENSV ... ... ... 1.50 .30 171 1.15 +78.6EnSync ESNC ... ... ... .65 .32 58 .35 -11.3Entercom ETM .36 4.5 10 12.43 6.30 2465 8.00 -25.9EntArk66 n EAI 1.22 4.9 ... 25.29 23.08 9 24.65 -1.9EntArk 63 EAE 1.19 4.9 ... 25.60 22.51 4 24.10 -3.3EntArk 52 EAB 1.23 5.0 ... 25.45 23.26 1 24.59 -2.5Entergy ETR 3.56 4.3 36 87.85 71.95 2107 82.18 +1.0EntLA 66 ELC 1.22 5.0 ... 25.17 23.08 8 24.59 -.9EntgyLA52 ELJ 1.31 5.2 ... 25.75 23.76 40 25.27 +.7EntLA 63 ELU 1.18 4.9 ... 25.72 22.61 6 24.01 -3.3EntMS FtM EMP ... ... ... 25.49 23.18 19 24.62 -2.1EntgyNO n ENO ... ... ... 26.99 24.25 9 25.99 +1.4EntgyNO 52 ENJ 1.25 5.1 ... 25.90 23.17 0 24.75 -.9EntgyTx64 EZT 1.41 5.3 ... 27.67 25.02 3 26.65 +.5EntProdPt EPD 1.72f 6.1 21 29.65 23.10 2408 28.24 +6.5Entravisn EVC .20 4.0 50 7.90 3.90 305 5.00 -30.1EntrResc EGI ... ... ... .69 .34 28 .46 -24.5Envestnet ENV ... ... 48 60.28 37.75 458 58.50 +17.4EnviroStr EVI .20e ... 78 43.25 21.30 14 38.20 -4.5EnvisnHl n EVHC ... ... ...dd 63.31 23.79 2307 44.71 +29.4Enviva n EVA 2.50f 8.7 ...cc 31.95 25.01 22 28.60 +3.4EnzoBio ENZ ... ... ...dd 12.04 4.97 241 5.15 -36.8Equifax EFX 1.56 1.2 22 147.02 89.59 968 128.55 +9.0EquityCmw EQC ... ... 32 32.35 27.96 286 31.75 +4.1EqCm pfD EQCpD 1.63 6.2 ... 27.24 25.24 8 26.20 -.5EqCm 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 79.78 194 92.25 +3.6EqtyRsd EQR 2.16 3.3 32 70.46 54.97 1518 65.13 +2.1EquusTR EQS ... ... 29q 2.54 2.19 0 2.33 -3.1EraGroup ERA ... ... 13 14.00 8.10 121 13.14 +22.2Eros Intl EROS ... ... ...dd 16.90 6.65 247 13.95 +44.6EscoTech ESE .32 .5 21 66.80 50.30 79 61.80 +2.6Espey ESP 1.00 3.8 53 29.97 21.07 3 26.05 +8.7Essent ESNT ... ... 9 50.08 32.73 610 36.10 -16.9sEssentPr n EPRT ... ... ... 13.81 13.27 691 14.03 +2.6EssexPT ESS 7.44f 3.1 29 270.04 214.03 379 242.69 +.5EsteeLdr EL 1.52 1.1 47 158.80 93.45 1914 138.84 +9.1Esterline ESL ... ... 17 100.60 67.15 89 74.40 -.4EtfSilver SIVR ... ... ...q 17.70 14.92 97 15.52 -6.1EthanAl ETH .76 3.0 17 33.13 21.50 168 24.95 -12.8Etrac2xMtg MORL 3.31e 20.1 ...q 19.30 12.50 303 16.50 -6.5Et2xDJDiv DVYL 3.55e 4.9 ...q 77.86 60.01 1 72.14 -1.5Etr2xHomb HOML ... ... ...q 70.00 34.00 0 48.00 -20.3EtrCrdOil n OILX ... ... ... 43.69 26.87 43.03 +32.0EtHiDLwV HDLV 2.57e 9.4 ... 33.35 23.58 2 27.25 -15.3Etr2xSPX SPLX ... ... ...q 73.35 35.85 57.63 +6.2Etr2xCEFd CEFL 2.88 18.4 ...q 18.98 15.30 63 15.69 -13.4EtrcDvsHi DVHL 2.85e 14.6 ...q 22.31 17.57 3 19.49 -3.6EtrWFxEn LMLP 1.90e 11.0 ... 19.00 14.10 5 17.23 +9.4EtracReit LRET 2.00e 7.8 ...q 27.57 19.32 8 25.54 -2.8UBS 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 8 163.61 -4.9FI EnhEu n FIEE ... ... ... 202.02 151.77 2 165.34 -6.8Etr SP MLP MLPZ .06p ... ... 51.00 31.45 0 38.64 -9.9Etr MLP In MLPQ .08p ... ... 48.65 25.63 41 32.79 -13.0EtrAlerTRt AMUB .36p ... ...q 19.27 16.38 16.89 -2.4EtrAlerInf MLPB .99e ... ...q 26.40 20.87 0 23.07 -.7EtrBCmdty 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 1 15.90 -2.5EtrMtgReit MRRL 1.70e ... ...q 19.15 11.51 8 16.47 -7.0EtrSCHiDv SMHD 3.06e 15.1 ...q 21.47 14.27 44 20.27 +3.3Euronav n EURN 2.41e ... ...dd 10.10 6.90 1644 8.90 -3.8EuroEqFd EEA .17e 1.8 ...q 10.88 9.10 19 9.46 -4.2EvansBc EVBN .92f 1.9 19 49.00 37.80 3 47.35 +13.0Evercore EVR 2.00f 1.9 25 112.60 69.55 378 106.90 +18.8EverestRe RE 5.20f 2.2 25 277.17 208.81 129 232.85 +5.2Evergy EVRG 1.60 2.9 25 57.44 47.06 1423 55.75 +5.6EveriHldgs EVRI ... ... ...dd 8.99 6.08 294 7.87 +4.4EversrceE ES 2.02 3.4 19 66.15 52.76 2399 59.14 -6.4Evertec EVTC .40 1.8 19 22.95 12.60 595 22.80 +67.0EvolentH n EVH ... ... ...dd 27.15 10.30 522 23.00 +87.0EvolPetrol EPM .40 3.6 23 12.00 6.35 272 11.10 +62.0EvoquaWt n AQUA ... ... ...cc 25.36 18.05 257 20.71 -12.7ExantasCap XAN .20 2.0 ...dd 11.38 8.51 66 10.18 +8.6ResCap pfA RSOpA 2.13 8.6 ... 25.56 23.65 24.57 ResCap pfB RSOpB 2.06 8.4 ... 25.37 24.07 24.60 -1.6ResCap pfC RSOpC 2.16 8.3 ... 25.99 24.83 25.96 +1.7ETYldShHi YYY 1.92 10.5 ...q 20.00 18.08 30 18.30 -6.1ExTrRobo ROBO .07e .2 ...q 46.20 35.38 219 40.65 -1.6RxVlmxWk VMAX ... ... ... 31.03 2.69 3 18.55 +51.6Ber Gl Rs n BRGL ... ... ... 28.14 24.89 26.88 +3.2Ber US Rs n BERN ... ... ... 29.41 24.94 0 28.70 +6.8ExTTactUS HTUS ... ... ...q 29.30 24.04 12 27.46 +1.2ETF IndExp TETF ... ... ... 21.64 16.10 7 19.85 +4.2RxVlmxInF VMIN ... ... ... 46.55 2.37 18 3.28 -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 74 37.42 -1.7Exelon EXC 1.38f 3.3 12 43.20 35.51 6048 42.35 +7.5Express EXPR ... ... 30 11.34 5.28 3225 9.28 -8.6Exterran n EXTN ... ... ...cc 33.69 23.29 127 27.40 -12.8ExtraSpce EXR 3.44f 3.5 24 101.96 73.70 1159 98.66 +12.8ExxonMbl XOM 3.28f 4.0 18 89.30 72.16 9615 82.69 -1.1F -FB Finl n FBK .06p ... 17 45.43 32.84 98 41.16 -2.0FBL Fn FFG 1.84 2.3 18 85.00 64.00 11 80.35 +15.4FCB Fin FCB ... ... 22 62.95 39.90 211 59.20 +16.5FGL Hldg n FG ... ... ... 11.94 8.14 1006 8.74 -13.2FGL Hld wt FG/WS ... ... ... 2.50 .97 1.48 -2.0FMC Corp FMC .66 .7 17 98.70 72.73 793 88.99 -6.0FNBCp PA FNB .48 3.6 14 14.92 12.02 1724 13.43 -2.8 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Friday, July 13, 2018

PAGE 50

FNB FL pfE FNBpE ... ... ... 31.65 27.64 3 29.33 +.3FTFQAntiB BTAL ... ... ...q 20.69 18.31 19.87 +3.0FTFQMom MOM ... ... ...q 26.26 22.76 24.34 +1.3FTFQuSize SIZ ... ... ...q 21.94 19.25 20.44 +2.3FTFQValu CHEP ... ... ...q 27.13 23.33 23.43 -10.2FTFQHgDiv DIVA 1.08e 2.9 ...q 25.68 23.17 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 9.9 9 9.15 6.95 538 7.65 +4.1FTE Net n FTNW ... ... ... 26.25 14.10 16 18.42 +11.6sFTI Cnslt FCN ... ... 30 67.92 31.65 295 68.01 +58.3tFTS Intl n FTSI ... ... ... 22.60 12.65 557 12.88 -34.3Fabrinet FN ... ... 13 47.02 24.02 292 39.38 +37.2FactsetR FDS 2.56 1.2 25 217.36 155.09 261 205.36 +6.5sFairIsaac FICO .08 ... 52 203.12 131.52 212 202.31 +32.1FairmSant FMSA ... ... 35 6.39 2.47 5.63 +7.6FangHldg SFUN .20e 5.6 1 5.69 3.01 870 3.54 -36.6FarPtAc un FPAC/U ... ... ... 10.45 10.14 7 10.17 +.1Farmland FPI .51 8.2 57 9.68 5.15 4218 6.24 -28.1Farmln pfB FPIpB 1.50 7.2 ... 27.96 17.30 399 20.70 -19.7FedExCp FDX 2.60f 1.1 11 274.66 203.13 1283 232.69 -6.8FedAgric AGM 2.32 2.5 ... 95.97 62.72 12 93.98 +20.1FdAgricA AGM/A 2.32 2.7 25 87.20 61.50 84.58 +16.3FAgMt pfA AGMpA 1.47 5.8 ... 26.47 24.75 0 25.38 +1.0FAgMt pfB AGMpB 1.72 6.6 ... 28.80 25.52 1 26.20 -.6FAgMt pfC AGMpC 1.50 5.6 ... 31.25 25.68 0 26.70 -4.0FedRlty FRT 4.00 3.2 22 135.59 106.41 317 125.60 -5.4FedRlt pfC FRTpC 1.25 5.1 ... 25.48 21.32 3 24.55 -2.5FedSignl FSS .28 1.2 28 25.00 17.38 134 23.37 +16.3FedInvst FII 1.08f 4.7 8 36.76 22.82 1302 23.17 -35.8FedPMu FMN .88 6.6 ...q 15.07 13.18 26 13.37 -4.8Ferrari n RACE ... ... ... 149.85 86.68 334 139.66 +33.2Ferrellgs FGP .40 12.0 ...dd 5.75 2.87 289 3.34 -22.0Ferro FOE ... ... 17 25.50 17.78 327 20.73 -12.1FiatChrys FCAU ... ... ... 24.95 11.07 2428 19.42 +8.9FibriaCelu FBR .09e .5 ... 22.05 9.60 1013 18.55 +26.2FidCorpBd FCOR 1.58 3.2 ...q 51.30 47.95 4 48.64 -4.5FidLtdTm FLTB .98 2.0 ...q 50.75 49.11 5 49.29 -1.6FidTotBd FBND 1.20e 2.4 ...q 50.80 48.42 24 48.99 -2.5FidCnsDis FDIS .40e .9 ...q 44.16 34.66 120 43.88 +12.2FidCnsStpl FSTA .87e 2.7 ... 35.47 29.50 80 31.76 -7.4FidEnergy FENY .53e 2.5 ...q 22.21 17.01 196 21.23 +5.9FidFinan FNCL .60e 1.5 ...q 43.90 34.85 179 39.97 -2.0FidHlthCre FHLC .70e 1.6 ...q 44.44 37.13 150 43.21 +8.1FidIndls FIDU .56e 1.5 ...q 41.28 34.01 76 37.94 -2.0Fid Val n FVAL ... ... ... 35.18 29.04 12 33.57 +2.2Fid Qual n FQAL ... ... ... 34.02 28.45 11 33.28 +4.7sFidInfoTch FTEC .42e .7 ...q 57.89 42.95 432 57.99 +16.0Fid Moment FDMO ... ... ... 34.26 27.86 19 33.70 +7.8Fid LowVol FDLO ... ... ... 32.45 27.60 17 31.93 +4.3Fid RisR n FDRR ... ... ... 32.71 27.94 32 31.01 +1.2Fid CoreD n FDVV ... ... ... 30.41 26.24 76 29.77 +3.8FidMsciRE FREL .86e 3.5 ...q 25.36 21.73 216 24.83 +.5FidUtils FUTY 1.21e 3.5 ...q 37.01 30.99 188 34.63 +.3FidTelecm FCOM .76e 2.6 ...q 33.40 27.59 24 29.23 -5.5FidelMatls FMAT .53e 1.6 ...q 37.11 30.49 45 34.07 -2.7FidlNatFn FNF 1.20f 3.2 14 42.52 31.89 813 37.42 -4.6FidNatInfo FIS 1.28 1.2 20 109.15 86.49 1619 108.55 +15.4FidClayOp FMO 1.72f 14.8 ...q 15.43 10.27 67 11.62 -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 1232 65.15 -9.0FstAccept FAC ... ... ...dd 1.50 .78 .81 -31.9FstAFin n FAF 1.52 2.9 21 62.71 44.21 431 51.68 -7.8FtBcp pfA FBPpA ... ... ... 12.30 FtBcp pfB FBPpB ... ... ... 12.00 FtBcp pfC FBPpC ... ... ... 12.07 FtBcp pfD FBPpD ... ... ... 12.69 FtBcp pfE FBPpE ... ... ... 12.03 FstBcpPR FBP ... ... 26 8.32 4.48 1353 7.87 +54.3FstCash FCFS .88f 1.0 35 95.40 56.40 148 92.10 +36.5FstCwlth FCF .36f 2.3 22 16.40 12.07 325 15.80 +10.3sFstData n FDC ... ... 12 22.49 14.73 4086 22.45 +34.4FstHorizon FHN .48 2.7 15 20.86 15.84 3591 17.77 -11.1FstHrz pfA FHNpA 1.55 6.1 ... 26.06 24.77 1 25.43 +.9FstInRT FR .87 2.6 22 34.04 27.61 423 33.52 +6.5FMajSilv g AG ... ... ...dd 8.48 4.93 1615 7.62 +13.1FstRepBk FRC .72 .7 ... 105.52 84.56 1063 98.36 +13.5FstRep pfB FRCpB 1.55 6.0 ... 25.63 FstRep pfD FRCpD 1.38 5.4 ... 26.36 24.16 3 25.55 +.1FstRep pfE FRCpE 1.75 6.8 ... 27.45 25.54 16 25.78 -1.3FstRep pfF FRCpF 1.43 5.5 ... 27.00 24.65 3 25.87 +.3FtRepB pfH FRCpH 1.28 5.1 ... 25.97 23.30 9 24.88 -2.0FtRpBk pfG FRCpG ... ... ... 27.05 24.09 7 25.26 -2.3FtTr 22 n FIV ... ... ... 10.08 9.02 92 9.28 +1.6FtTrGlob FAM .90 8.9 ...q 11.97 9.88 42 10.13 -12.5FT MCGr FNY .15e .3 ...q 45.34 33.90 33 44.83 +14.4FT MCVal FNK .40e 1.1 ...q 37.68 32.17 9 36.48 +.6FT Austrla FAUS .80e 2.5 ...q 34.27 31.02 32.35 -4.9FT SCGr FYC .04e .1 ...q 50.73 36.99 62 50.03 +17.7FT SCVal FYT .26e .7 ...q 39.88 32.07 13 39.11 +6.1FT MegaCp FMK .44e 1.2 ...q 36.82 29.85 3 35.56 +6.2FTEurSelDv FDD 1.09e 8.1 ...q 14.79 12.99 231 13.41 -2.3FTDJMic FDM .49e .9 ...q 52.62 41.86 44 51.60 +8.7FT DynEq FDEU 1.45 9.0 ...q 20.20 15.79 53 16.09 -14.0FtTEqCom ERM ... ... ... 23.64 20.17 7 22.58 +1.0FtT EqTact TERM ... ... ... 23.62 19.41 5 22.67 +1.4FT PfdSec FPE 1.02e 5.3 ...q 20.25 18.97 836 19.21 -4.0FT HeitGl PRME ... ... ... 20.81 17.96 1 20.50 +2.8FT EM Sl n RNEM ... ... ... 59.26 48.96 1 50.40 -7.5FT LgShEq FTLS .16e .4 ...q 41.72 35.71 7 39.61 +.8FT PfInc n FPEI ... ... ... 21.03 18.88 10 19.16 -4.9FT VolIn n HDMV ... ... ... 36.34 32.51 7 33.29 -3.0FT VolD n HUSV ... ... ... 23.72 21.53 147 23.18 +.9FTEgyInco FEN 2.32 10.1 ...q 28.00 21.34 51 22.88 -13.7FTEnInfra FIF 1.32a 8.1 ...q 19.23 14.57 37 16.27 -8.7FtTrEnEq FFA .96 6.0 ...q 16.73 14.00 15 15.96 -1.4sFTArcaBio FBT ... ... ...q 148.84 111.23 64 150.73 +21.0sFTDJInet FDN ... ... ...q 145.81 94.95 769 146.07 +32.9FtTVixTail VIXH ... ... ... 26.06 FT RNG FCG .22e .9 ...q 24.67 18.65 264 23.49 +3.1FT ConDis FXD .30e .7 ...q 45.57 35.88 154 43.09 +2.4FT ConStap FXG .75e 1.6 ...q 51.57 44.32 53 47.66 -2.1FT Engy FXN .33e 1.9 ...q 17.75 12.25 222 16.98 +9.7FT Fincl FXO .65e 2.0 ...q 32.92 28.10 327 31.90 +1.9FT HlthCr FXH ... ... ...q 77.45 63.96 62 77.30 +10.7FT IndPrd FXR .16e .4 ...q 42.74 34.52 113 39.86 -1.8FT Matls FXZ .37e .9 ...q 46.43 37.58 75 42.40 -3.3FT Tech FXL .13e .2 ...q 59.90 43.87 113 59.42 +15.8FT Utils FXU .67e 2.5 ...q 28.28 23.46 60 26.52 +1.9FTDJGlDiv FGD 1.42e 5.6 ...q 28.07 24.45 80 25.18 -4.4FT GlbRE FFR .75e 1.6 ... 47.43 41.42 3 45.64 +.3FT NAEngy EMLP .93e 4.0 ...q 25.51 21.43 208 23.47 -4.4FT HiLgSh FSD 1.20 8.3 ...q 17.22 14.35 94 14.49 -11.8FT USIPO FPX .32e .4 ...q 74.54 59.17 153 74.11 +8.6FTChnd FNI .19e .5 ...q 43.90 35.37 13 39.13 -1.2FT Dow30 n EDOW ... ... ... 23.50 19.61 0 22.22 +.4FT EngCn FLM .58e 1.0 ...q 63.91 52.97 6 55.48 -6.8FT WindEn FAN .46e 3.3 ...q 13.84 12.41 13.81 +4.2FT Wtr FIW .21e .4 ...q 50.09 41.72 23 48.68 FT RNG rs FCG/WI ... ... ...q FT IntPfd FPF 1.95 9.0 ...q 25.10 21.40 131 21.59 -11.4FT LCCore FEX .58e 1.0 ...q 62.82 52.42 61 60.70 +3.7FT LCGr FTC .24e .4 ...q 69.06 54.43 37 68.14 +11.4FT LCVal FTA .82e 1.5 ...q 57.69 49.07 232 53.08 -2.8FT MLP&E FEI 1.42 11.0 ...q 16.50 11.68 116 12.95 -16.6FT MCCore FNX .51e .7 ...q 71.16 57.71 39 70.13 +6.7FTMstrDv FDL .79e 2.7 ...q 31.14 27.37 140 29.05 -3.5FTFutStrt FMF ... ... ... 51.53 37.80 14 48.17 +1.2FstTrMtg FMY 1.02 7.6 ...q 14.48 13.24 2 13.37 -6.0FT MultCG FAD .20e .3 ...q 75.06 57.62 3 74.27 +13.1FT MultCV FAB .45e .8 ...q 59.34 50.58 10 56.70 -.5FT MLPEn FPL 1.26 12.2 ...q 13.49 9.57 48 10.35 -12.8FT REIT FRI .39e 1.6 ...q 24.11 20.20 259 23.64 +1.5FT SCCore FYX .38e .6 ...q 68.71 53.07 136 67.65 +10.6FTSpecFin FGB .70 11.5 ...q 7.57 5.65 32 6.08 -1.0FTStrHi2 FHY 1.32 11.1 ...q 13.90 11.83 11.90 -7.0FTrVL100 FVL .05e .2 ...q 25.04 20.82 1 23.51 +.6FTrVLDv FVD .57e 1.8 ...q 31.85 28.82 372 30.91 +.2FT EmOp FEO 1.40 10.1 ...q 17.42 13.42 30 13.91 -14.8FTrSenFlt FCT .72 5.6 ...q 13.53 12.41 56 12.81 -.2FirstEngy FE 1.44 4.0 7 37.00 29.12 3941 35.65 +16.4Fitbit n FIT ... ... ...dd 7.79 4.51 2918 6.65 +16.5500.com WBAI ... ... 63 23.22 9.05 56 14.39 +42.3FvPntHld n FPH ... ... ... 15.45 10.25 167 12.18 -13.6FlagstarB FBC ... ... 28 40.06 29.61 427 34.02 -9.1F&C DynPf DFP 1.92 8.0 ...q 28.36 22.78 76 23.94 -10.2FlrtyPfdInc PFD 1.08 8.0 ...q 16.34 13.19 40 13.58 -9.4FlrtyPfdOp PFO .88 8.0 ...q 13.00 10.60 28 10.93 -7.5FlrtyPfdSc FFC 1.63 8.6 ...q 22.44 18.28 95 19.07 -6.8FlrtyTotR FLC 1.63 8.4 ...q 22.51 19.07 12 19.36 -10.4Flanign BDL .25f .9 16 30.30 20.20 0 28.30 +19.9Fleetcor FLT ... ... 27 222.92 138.43 934 220.50 +14.6FlexUSTilt TILT 1.74e 1.5 ...q 118.93 100.11 7 116.47 +4.1FlxEmgTilt TLTE 1.26e 2.3 ...q 65.59 52.56 31 53.79 -9.9FlxUpstNR GUNR .67e 2.0 ...q 35.54 28.30 168 33.75 +1.4Flx3yrTips TDTT .39e 1.6 ...q 24.71 24.06 63 24.19 -.7Flx5yrTips TDTF .54e 2.2 ...q 25.46 24.27 83 24.60 -1.4FlxCoreSl n BNDC ... ... ... 28.51 23.99 0 24.12 -3.7FlexEMTilt TLEH ... ... ...q 33.14 28.37 1 28.92 -6.3FlxDMTilt TLDH ... ... ...q 30.34 27.01 0 28.15 -3.5FlxGlbQRE GQRE 1.33e 2.1 ...q 64.31 57.24 107 62.92 +.2FlxGblInfr NFRA .95e 2.0 ...q 49.99 44.91 5 46.63 -4.4FlxDevTilt TLTD 1.88e 2.9 ...q 73.71 62.62 26 65.03 -6.0FlxIntDvDf IQDE 1.15e 5.0 ...q 27.04 22.79 10 23.18 -9.1FlxIntDvDy IQDY 1.02e 3.9 ...q 30.65 25.73 4 26.16 -8.5FlxIntlDiv IQDF 1.01e 4.1 ...q 28.63 23.98 59 24.39 -9.0FlxQDvDef QDEF 1.19e 2.6 ...q 46.52 40.00 3 45.41 +2.9FlxQDvDyn QDYN 1.22e 2.8 ...q 47.20 39.37 11 44.13 -.2FlxQualDv QDF 1.22e 2.6 ...q 47.95 40.47 32 46.17 +2.5FlxRdyAcc RAVI 1.23 1.6 ...q 75.97 67.87 11 75.34 -.2FlexSolu FSI ... ... ...dd 2.10 1.33 1.61 -11.4Flor&Dec n FND ... ... 51 58.28 32.72 927 48.97 +.6Flotek FTK ... ... ...dd 9.53 2.90 494 3.04 -34.8FlowrsFds FLO .72f 3.5 22 22.82 16.80 808 20.51 +6.2Flowserve FLS .76 1.8 ...cc 48.10 37.51 584 41.40 -1.7TigerM wt IDI/WS ... ... ... .07 Fluor FLR .84 1.7 36 62.09 37.04 589 48.89 -5.3FlyLeasing FLY 1.00 7.2 12 14.97 11.54 40 13.88 +7.5FEMSA FMX .74e .8 ... 103.82 80.86 568 95.04 +1.2FootLockr FL 1.38 2.7 21 59.40 28.42 1878 51.92 +10.8FordM F .60a 5.4 6 13.48 10.14 26403 11.05 -11.5ForestCA FCE/A .72 3.1 18 26.30 19.24 1347 23.00 -4.6Forestar FOR ... ... 14 26.39 15.35 24 21.85 -.7ForsightEn FELP .13 ... ...dd 4.88 3.28 1 3.79 -13.3Fortis n FTS 1.70 5.3 ... 38.24 30.88 214 32.37 -11.7Fortive n FTV .28 .4 ... 81.51 62.05 1589 76.95 +6.4FortTrInf n FTAI 1.32 7.0 ...dd 20.13 15.45 326 18.80 -5.7FortunaSlv FSM ... ... 23 6.08 4.03 595 5.48 +5.0FBHmSec FBHS .80 1.5 18 73.62 52.63 1206 54.49 -20.4ForumEn FET ... ... ...dd 17.95 10.05 883 12.10 -22.2FoundBld n FBM ... ... ... 16.40 11.03 85 15.04 +1.7FourCorP s FCPT 1.10 4.4 19 26.96 21.28 317 24.93 -3.0FourSeEd n FEDU 3.32 68.5 8 10.45 4.65 8 4.85 -46.1FrancoN g FNV .96f 1.3 71 86.06 66.19 330 73.58 -8.0FrankCov FC ... ... ...dd 31.20 17.35 16 25.80 +24.3FrankFn n FSB .40p ... 18 41.45 30.30 235 36.85 +8.1FrankLibInt FLQH ... ... ... 28.16 23.58 25.03 -1.2FrankLibEm FLQE ... ... ... 35.59 29.55 24 30.30 -8.3FrankLibGl FLQD ... ... ... 30.47 26.92 1 27.91 -4.1FrankLbGlE FLQG ... ... ... 32.51 27.78 30.42 -.5 FrnL LoV n FLLV ... ... ... 32.50 28.32 31.50 +4.0FrnkLInvGr FLCO ... ... ... 24.89 23.48 201 23.77 -4.1FrnL IntO n FLIO ... ... ... 31.52 26.84 28.47 -3.2FrkL US Eq FLQL ... ... ... 30.33 25.65 17 29.93 +3.5FrankL Mun FLMB ... ... ... 25.38 24.31 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 0 29.05 +3.8FrankRes BEN .92 2.8 11 47.65 31.28 6161 32.53 -24.9FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .36f 4.1 11 11.09 7.08 306 8.85 -17.6FrkLtdDur FTF .74 6.7 ...q 12.13 10.85 48 11.04 -6.7FrkUnv FT .47 7.1 ...q 7.36 6.55 21 6.72 -6.3FranksIntl FI .30 3.6 ... 9.15 4.93 1007 8.23 +23.8FrptMcM FCX .20 1.2 11 20.25 11.78 20098 17.29 -8.8FresenMd FMS .51e 1.0 ... 57.94 44.88 79 49.16 -6.5FDelMnt FDP .60 1.4 19 52.64 43.02 51 44.35 -7.0FriedmInd FRD .12f 1.3 ...dd 10.22 5.15 85 9.20 +62.0Frontlne rs FRO .60e ... ...dd 6.50 3.79 334 5.35 +16.6FullerHB FUL .62f 1.1 24 58.74 46.62 386 56.14 +4.2FutureFuel FF .24a 1.7 17 16.22 11.32 39 13.74 -2.5G -GAMCO s GBL .10f .4 ... 32.60 23.97 9 27.00 -8.9GATX GATX 1.76f 2.3 14 77.36 56.00 268 75.67 +21.7GATX 66 GMTA ... ... ... 27.00 22.81 8 25.46 -3.1GCP ApT n GCP ... ... 26 34.79 27.25 258 28.80 -9.7GDL Fund GDL .64 6.9 ...q 10.32 9.05 14 9.29 -4.6GDLFd pfB GDLpB 1.50 3.0 ... 50.80 49.99 50.06 -.5GGP Inc GGP .88 4.2 31 24.23 18.83 11759 20.86 -10.8GGP Inc pfA GGPpA 1.59 6.6 ... 25.72 23.55 3 24.19 -4.2GMAC CpT ALLYpA 2.03 7.7 ... 26.90 25.46 79 26.40 +1.7GMS Inc n GMS ... ... 15 39.98 23.50 651 25.60 -32.0GNC GNC .80 22.9 3 10.95 2.90 1397 3.50 -5.1GP Strat GPX ... ... 24 31.25 17.45 41 18.55 -20.0GTT Comm GTT ... ... ...dd 62.32 28.30 337 46.45 -1.1GabCvInc GCV .48 7.5 ...q 6.68 4.91 36 6.36 +7.8GabCv pfB GCVpB 1.50 5.8 ... 27.14 25.49 25.74 -2.8GabDvInc GDV 1.32 5.7 ...q 24.97 21.10 79 23.23 -.8GabDiv pfA GDVpA 1.47 5.8 ... 27.49 25.26 2 25.55 -2.3GabDiv pfD GDVpD 1.50 5.9 ... 27.40 25.36 1 25.58 -2.9GabDiv pfG GDVpG 1.31 5.2 ... 26.17 24.10 5 25.11 -.9GabelliET GAB .60 9.5 ...q 6.65 5.87 365 6.31 +1.9GabllE pfD GABpD 1.47 5.7 ... 26.75 25.27 1 25.60 -1.9GabllE pfG GABpG 1.25 5.1 ... 25.25 23.45 4 24.34 -1.4Gabeli pfJ GABpJ ... ... ... 26.72 24.42 3 25.32 -.9GabEq pfH GABpH 1.25 5.1 ... 25.34 22.50 2 24.71 -1.7GabGSmM GGZ ... ... ... 13.61 11.73 17 12.18 -4.4GabGSm pfA GGZpA 1.36 5.3 ... 27.63 24.16 0 25.46 -.1GabGUtil GLU 1.20 6.3 ...q 21.96 18.00 5 18.95 -11.0GabGUtil pf GLUpA 3.00 6.9 ... 55.40 43.66 43.66 -13.1GabGoAn n GGO ... ... ... 24.74 16.18 6 19.67 +9.0GabGo pfA GGOpA ... ... ... 45.00 42.00 43.68 +1.6GabHlthW GRX .52 5.0 ...q 10.95 9.12 77 10.36 +.4GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.7 ... 26.91 25.02 2 25.48 -1.3GabHlt pfB GRXpB 1.47 5.7 ... 27.38 25.49 1 25.86 -1.8GabMultT GGT .88e 9.7 ...q 10.09 8.42 80 9.09 -1.2GabMT pfB GGTpB 1.50 5.8 ... 27.18 25.26 25.69 -2.2GabMul pfE GGTpE ... ... ... 25.30 22.97 5 24.03 -4.3GabUtil GUT .60 10.1 ...q 7.20 5.68 105 5.94 -16.3GabUt pfA GUTpA 1.41 5.5 ... 26.50 24.89 0 25.81 +.8GabUtil pfC GUTpC ... ... ... 26.19 24.54 25.30 -.6Gasa rs GFA ... ... ... 12.99 5.12 20 5.33 -57.8Gain Cap GCAP .24 3.1 13 13.26 5.77 324 7.78 -22.2Gallaghr AJG 1.64 2.4 26 72.77 56.20 755 68.66 +8.5GamGldNR GGN .84 16.5 ...q 5.77 4.80 316 5.10 -2.1GamGld pfB GGNpB 1.25 5.4 ... 25.30 22.50 5 23.29 -6.2GamNRG&I GNT .84 13.5 ...q 7.23 6.00 105 6.22 -7.3GamNR pfA GNTpA 1.30 5.5 ... 26.27 22.77 1 23.80 -4.8GameStop GME 1.52 10.1 ...dd 22.37 12.20 1926 15.09 -15.9Gannett n GCI .64 6.2 ...cc 12.38 7.94 642 10.25 -11.6Gap GPS .97 3.3 15 35.68 21.02 7401 29.59 -12.5GardDnv n GDI ... ... ... 38.00 20.55 2448 27.99 -17.5Gartner IT ... ... 43 142.16 111.57 476 140.97 +14.5GasLogPt GLOP 2.09f 9.0 11 25.55 21.85 131 23.35 -5.7GasLPt pfA GLOPpA ... ... ... 27.24 25.30 8 26.47 +1.4GasLog GLOG .56 3.1 36 22.55 15.55 152 18.05 -18.9GasLog pfA GLOGpA 2.19 8.3 ... 27.63 25.52 2 26.48 -.5GastarExp GST ... ... ...dd 1.39 .38 664 .53 -49.5Gastar pfA GSTpA 2.16 16.5 ... 19.10 6.40 0 13.10 -26.9Gastar pfB GSTpB 2.69 19.5 ... 22.50 8.46 11 13.82 -26.8GatesInd n GTES ... ... 29 18.72 14.60 493 15.85 -12.3tGazitGlobe GZT .37e 4.1 ... 11.00 9.01 8 9.16 -13.0GeeGroup JOB ... ... ...dd 5.58 2.00 53 3.13 +12.7GencoSh rs GNK ... ... ...dd 20.07 8.83 261 15.18 +14.0Generac GNRC ... ... 19 54.19 35.51 234 52.76 +6.5GAInv GAM 1.15e 1.0 ...q 36.59 32.20 51 35.11 +2.1GAInv pfB GAMpB 1.49 5.7 ... 27.09 25.55 11 26.00 -2.2GenDynam GD 3.72 1.9 20 230.00 184.21 1334 193.64 -4.8GenElec GE .48 3.4 ...dd 27.05 12.61 39757 13.99 -19.9GECap5-53 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 4525 44.58 -24.8GenMoly GMO ... ... ...dd .51 .28 45 .42 +28.9GenMotors GM 1.52 3.9 ...dd 46.76 34.50 8250 39.27 -4.2GMot wtB GM/WSB ... ... ... 28.76 16.64 25.44 +8.7Gensco GCO ... ... ...dd 45.90 20.90 304 38.10 +17.2GenesWyo GWR ... ... 28 85.10 64.31 500 82.84 +5.2GenesisEn GEL 2.88f 12.6 56 31.79 18.42 305 22.83 +2.1GenesisHlt GEN .24 15.8 ...dd 2.86 .60 4002 1.52 +99.2GenieEn n GNE .30 4.9 ... 7.17 3.82 127 6.17 +41.5GenieE pfA GNEpA .64 8.3 ... 7.94 6.85 0 7.70 +4.9Genpact G .30 ... 19 34.79 27.33 778 29.87 -5.9GenuPrt GPC 2.88f 3.1 21 107.75 79.86 453 92.42 -2.7Genworth GNW ... ... 3 4.92 2.66 1655 4.58 +47.3GeoGrp s GEO 1.88 6.9 16 31.03 19.05 655 27.16 +15.1GeoPark GPRK ... ... ... 21.88 7.45 287 19.77 +99.5GaPw 77 n GPJA ... ... ... 26.14 23.01 30 24.82 -3.1Gerdau GGB .02e .5 ... 5.32 2.89 8295 4.00 +7.5GerNew GF 1.23e .4 ...q 21.49 16.75 5 18.30 -5.9GettyRlty GTY 1.28 4.5 16 29.89 22.68 80 28.64 +5.4GigCapit n GIG ... ... ... 10.22 9.60 11 9.83 +2.0GigCapit rt GIGr ... ... ... GigCapit wt GIG/WS ... ... ... Gildan s GIL .45 1.6 16 34.19 27.21 208 28.19 -12.7Glatfelter GLT .52 2.6 15 23.85 15.76 90 19.73 -7.4Glaukos n GKOS ... ... ... 45.00 23.08 422 43.25 +68.6GlaxoSKln GSK 2.89e 6.9 ... 42.95 34.52 2374 41.75 +17.7GblBrCopp BRSS .24 .8 12 36.50 27.50 80 31.45 -5.0GlbMed n GMRE .20p ... ...cc 9.83 6.34 74 8.72 +6.3GlMed pfA GMREpA 1.88 7.6 ... 25.82 23.50 3 24.86 -1.8GlobNetL n GNL .94 4.6 33 22.43 15.55 247 20.73 +.7GlNetL pfA GNLpA 1.81 7.2 ... 25.97 24.06 19 25.17 -1.9GlobPtrs GLP 1.85 10.8 ...dd 18.50 15.17 24 17.15 +2.7GlobPay s GPN .04 ... 39 119.69 87.86 1080 117.68 +17.4GlbShipLs GSL .40 32.0 ...dd 1.94 .97 2 1.25 +7.8GlbShip pfB GSLpB 2.19 8.9 ... 25.36 20.25 0 24.70 +3.3GlbXNordic GXF .83e 3.7 ...q 24.68 21.25 3 22.15 -2.4GbXSpDvE SDEM .63e ... ...q 17.90 13.81 11 14.12 -13.3GbXUSRota SCTO .12p ... ...q 28.03 24.51 26.56 +.9GblXEffic EFFE .16p ... ...q 27.69 25.00 26.69 +.2GblXPortgl PGAL .36e 2.8 ...q 13.33 11.10 22 13.04 +9.7GblXColum GXG .41e 3.9 ...q 11.51 9.33 66 10.64 +6.2GblXEmFtr EMFM .40e 1.8 ...q 26.16 20.91 1 21.68 -9.6GbXMLP&E MLPX .60 4.5 ...q 14.60 11.36 101 13.39 -1.5GblXChMat CHIM .24e 1.3 ...q 24.12 17.46 0 18.27 -12.4GblXArg ARGT .09e .3 ...q 38.46 26.36 35 28.40 -19.6GblXSDvUS DIV 1.93 7.6 ...q 25.98 23.43 73 25.30 -1.2GXSupInPf SPFF .99 8.2 ...q 12.96 11.65 31 12.02 -1.2GblXGuru GURU .28e .9 ...q 32.47 26.85 4 32.14 +8.2GbXGreece GREK .13e 1.4 ...q 11.56 8.57 328 9.20 -10.5GblXChCon CHIQ .12e .7 ...q 19.98 14.76 38 17.51 -6.2GblX MLP MLPA .90e 9.7 ...q 11.14 8.14 430 9.26 -6.1GblXFertil SOIL .25e 2.4 ...q 11.01 9.30 4 10.35 -1.7GblXChiEn CHIE .41e 3.2 ...q 13.77 10.81 0 12.84 +13.1GblXSupDv SDIV 1.42e 6.5 ... 22.60 20.09 176 21.19 -2.7GlbXChiFn CHIX .34e 2.0 ...q 21.04 15.28 8 16.91 -6.1GbXSEAsia ASEA .42e 2.7 ...q 18.44 14.97 4 15.60 -8.3GblXPakist PAK ... ... ...q 16.55 10.39 4 10.63 -14.1GblXChiInd CHII .35e 2.6 ...q 16.58 13.30 13.62 -10.8GblXNorway NORW .83e 5.7 ...q 14.95 11.51 104 14.56 +10.8GblXScUS n SCIU ... ... ...q 32.53 28.49 28 32.17 +4.0GblXScEu n SCID ... ... ...q 29.75 26.60 2 27.39 -1.2GblXScAs n SCIX ... ... ...q 27.08 24.06 1 25.32 -2.2GblXScJp n SCIJ ... ... ... 33.72 28.85 2 29.16 -8.0GblX Icon ef LOGO ... ... ... 16.00 GbX US pf n PFFD ... ... ... 26.22 23.70 18 24.53 -1.4GbXNigeria NGE .31e 1.5 ...q 27.10 17.81 4 20.95 -3.5GbX US Inf PAVE ... ... ... 17.80 13.80 15 16.57 -1.3GblFound n BOSS ... ... ... 20.72 15.50 1 20.29 +17.1GlbXCop rs COPX .43e 1.8 ...q 29.34 20.67 46 23.47 -14.2GlbXSilv rs SIL ... ... ...q 36.36 28.21 25 28.85 -11.6GlbXLith rs LIT ... ... ...q 41.21 29.35 167 33.09 -14.6GbX Gold rs GOEX ... ... ...q 25.21 20.08 1 22.69 -2.7GbXUran rs URA ... ... ...q 16.36 11.81 236 12.82 -14.8GlblScape GSB .06 1.6 21 5.51 3.27 9 3.84 +8.2tGlobalstar GSAT ... ... ...dd 2.21 .44 5994 .44 -66.3sGlobantSA GLOB ... ... 61 58.74 34.82 730 58.82 +26.6GlobusMed GMED ... ... 44 57.55 27.79 449 52.05 +26.6Glowpoint GLOW ... ... ...dd .65 .15 127 .19 -48.6sGoDaddy n GDDY ... ... ...cc 75.81 40.78 1027 76.91 +53.0GolLinhs s GOL ... ... ... 14.48 5.06 415 5.65 -35.5GoldFLtd GFI .02e .6 ... 4.70 3.45 3826 3.59 -16.5GoldResrc GORO .02 .3 89 7.26 3.37 275 7.10 +61.4GoldStdV g GSV ... ... ... 2.01 1.15 229 1.45 -17.1Goldcrp g GG .24 1.8 18 15.55 11.64 4443 13.30 +4.2tGoldenMin AUMN ... ... ... .65 .29 276 .29 -34.0GoldStr g GSS ... ... 6 .92 .56 327 .66 -26.1GldFld GV ... ... 11 6.38 3.60 56 4.30 -12.2GoldS pfJ GSpJ 1.38 5.3 ... 28.26 25.43 71 26.02 -1.8GS BDC n GSBD 1.80 8.3 11 23.20 18.78 188 21.75 -1.9GS ActbtInt GSIE ... ... ...q 32.48 27.41 173 29.60 -1.3GS ActEM GEM ... ... ...q 39.44 31.08 46 33.49 -6.5GS ActEur GSEU .60e ... ... 33.94 29.48 4 31.04 -2.1GS ActJpn GSIY ... ... ... 36.02 29.68 5 32.43 -3.6GS US LgC GSEW ... ... ... 46.27 40.58 2 44.97 +3.4GS HYBd n GHYB ... ... ... 50.32 48.01 1 48.40 -2.3GS CpBd n GIGB ... ... ... 50.44 47.71 1 48.20 -4.0GS ActLgC GSLC ... ... ...q 57.42 47.87 197 56.44 +5.8GS 0-1Yr n GBIL ... ... ... 105.09 99.91 78 100.10 +.1GS Indus n GVIP ... ... ... 57.97 48.21 12 57.46 +8.5GS SCap n GSSC ... ... ... 48.61 39.39 1 47.92 +10.7GSCI37 GSC ... ... ...q 28.00 17.55 1 25.73 +7.3GoldmanS GS 3.20f 1.4 22 275.31 214.64 2219 227.22 -10.8GoldS pfK GSpK 1.59 5.8 ... 30.09 26.86 54 27.48 -3.8GoldS pfN GSpN ... ... ... 28.34 25.95 23 26.93 -3.3GoldS pfB GSpB 1.55 5.9 ... 26.90 25.20 8 26.49 +2.3GoldS pfC GSpC 1.02 4.2 ... 25.27 21.52 9 24.41 +7.3GoldS pfA GSpA .96 4.1 ... 24.46 21.25 30 23.16 +2.7GoldS pfD GSpD 1.02 4.4 ... 24.16 21.46 107 23.25 +2.9GS MLPEn GER .64 10.2 ...q 7.46 5.25 246 6.26 +1.8GS MLPInc GMZ 1.38 15.1 ... 10.33 7.55 144 9.15 +2.3GoodrPet n GDP ... ... ... 15.75 8.20 46 12.27 +12.5GormanR GRC .50 1.4 31 36.45 25.06 43 35.72 +14.5vjGrace GRA .96 1.3 22 77.37 58.48 338 74.61 +6.4Graco s GGG .53 1.2 15 49.69 34.89 331 45.88 +1.5GrahamCp GHM .36 1.4 18 27.51 17.97 26 25.52 +21.9GrahamH s GHC 5.32f .9 22 625.45 536.90 13 577.85 +3.5Graingr GWW 5.44f 1.8 27 322.34 155.00 515 309.21 +30.9 Grmrcy pfA GPTpA 1.78 7.1 ... 27.76 24.41 25 25.16 -6.6GrmPrTr rs GPT 1.50 5.5 ... 31.26 21.12 1495 27.34 +2.6GranTrra g GTE ... ... ...dd 3.61 1.93 1646 3.55 +31.5GranaMon GRAM .25e 7.2 ... 5.15 2.25 391 3.49 +22.5GraniteC GVA .52 .9 28 68.58 47.05 259 56.03 -11.7GranitPnt n GPMT 1.60f 8.6 57 19.30 16.15 166 18.65 +5.1GraniteRE GRP/U 2.30 ... ... 42.53 36.24 2 42.10 +7.7Gran Gld n BAR ... ... ... 142.87 123.68 4 124.46 -4.5GranCom n COMB ... ... ... 27.39 24.80 12 25.10 -4.1GranSP n COMG ... ... ... 32.29 24.96 0 29.71 +7.3GrphTInt n EAF ... ... ... 20.75 14.44 327 17.88 +15.4GraphPkg GPK .30 2.0 16 16.74 12.65 3579 14.91 -3.5GrayTelev GTN ... ... 9 17.80 10.70 424 16.35 -2.4GrayTvA GTN/A ... ... 23 15.75 9.50 0 15.05 +4.9GrtAjax n AJX 1.20 9.2 8 15.40 12.27 24 13.10 -5.2GrtAjx24 n AJXA ... ... ... 26.80 24.54 7 24.78 -2.4GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 1.46 1.06 139 1.12 -13.2GrtWstBcp GWB 1.00f 2.4 16 46.03 33.27 197 41.02 +3.1sGreenDot GDOT ... ... 41 79.12 38.96 227 79.79 +32.4GreenTrH n GHG ... ... ...cc 25.10 10.75 139 17.97 +38.8GreenbCos GBX .92f 1.7 12 56.00 41.45 790 54.20 +1.7sGreenhill GHL .20 .7 ...dd 30.45 13.80 308 30.40 +55.9Greif A GEF 1.68 3.1 18 65.60 47.97 130 54.51 -10.0Greif B GEF/B 2.51e 4.2 13 71.95 52.50 4 59.80 -13.8Griffon GFF .28f 1.6 19 24.50 17.00 116 17.80 -12.5Group1 GPI 1.00 1.5 9 84.47 51.62 219 65.52 -7.7GrubHub GRUB ... ... ...cc 120.07 43.01 992 111.25 +54.9GAeroPac PAC 2.78e 2.8 ... 119.87 82.19 55 99.38 -3.3GpoASur ASR 3.31e ... ... 229.45 152.41 46 162.77 -10.8GpoAvalAc AVAL .40 4.9 ... 9.51 8.01 21 8.22 -3.3GpFnSnMx BSMX .30e 4.2 ... 10.82 6.99 7.19 -1.6GpoRadio RC ... ... ... 11.53 GpoSimec SIM ... ... ... 11.74 8.26 2 9.70 +3.7GpSuprvi n SUPV ... ... ... 33.85 9.99 951 12.25 -58.2GpTelevisa TV ... ... ... 27.37 14.20 2842 20.48 +9.7GuangRy GSH .63e 2.4 ... 37.43 24.78 1 26.09 -21.9Guess GES .90 4.2 ...cc 26.15 11.48 801 21.19 +25.5GuggBAB GBAB 1.66 7.6 ...q 23.29 20.97 22 21.79 -4.1Gug 27Cp n BSCR ... ... ... 20.12 19.11 19.23 -3.8Gug 25Cp n BSJP ... ... ... 25.23 23.92 24.07 -3.2GugCrdAllo GGM 2.18 10.0 ...q 23.88 21.08 21 21.67 -1.2GuggChina 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 7.72 140 8.68 -2.5GugChinTc 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 -.2GugStrOp GOF 2.19 9.9 ...q 22.39 18.80 108 22.03 +2.1Guidewire GWRE ... ... ...dd 96.19 67.89 812 95.18 +28.2GlfmOff wt GLF/WS ... ... ... 3.50 .72 .79 +9.7GlfmrkOf n GLF ... ... ... 39.00 17.80 43 34.04 +19.5H -HCA Hldg HCA .35p ... 16 108.85 71.18 1371 105.37 +20.0HCI Grp HCI 1.50 3.6 ...dd 47.58 27.11 35 41.28 +38.1HCP Inc HCP 1.48 5.7 14 32.34 21.48 3723 25.88 -.8sHDFC Bk HDB .37e .3 ... 110.77 87.62 702 111.28 +9.5HECO pfU HEpU 1.62 6.3 ... 28.45 25.05 25.93 -2.0HFF Inc HF 1.80e ... 15 51.74 32.99 222 34.25 -29.6HMG HMG ... ... ...dd 16.33 8.94 1 14.11 +13.0HNI Corp HNI 1.18f 3.0 19 43.42 31.16 130 38.92 +.9HP Inc HPQ .56f 2.4 9 24.75 17.45 6345 23.53 +12.0HRG Grp HRG ... ... ...dd 19.19 9.42 1256 13.53 -20.2HSBC HSBC 1.50e 3.2 ... 55.89 46.23 1288 47.55 -7.9HSBC prA HSBCpA 1.55 5.9 ... 26.74 25.52 45 26.25 +1.7HSBC 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 ... ... 88 96.84 38.47 562 94.97 +63.5HalconRes wt HK/WS ... ... ... 1.30 .30 .80 +21.2tHalconRs n HK ... ... ... 9.07 3.91 8830 4.05 -46.5Hallibrtn HAL .72 1.6 ...dd 57.86 38.18 6793 44.92 -8.1HamBchBr HBB .34 1.2 ... 41.00 20.97 26 28.37 +10.4HancFinOp BTO 1.48 3.9 ...q 41.00 31.24 50 37.50 -4.7HanJS JHS .87e 6.5 ...q 15.12 12.97 24 13.48 -9.2HanJI JHI 1.45e 9.0 ...q 18.85 15.85 8 16.14 -7.8HanPrmDv PDT 1.08a 6.7 ...q 17.33 14.50 63 16.17 -5.6HanPfEq HPI 1.68 7.7 ...q 22.58 19.73 26 21.90 +2.2HanPfd2 HPF 1.68 7.8 ...q 22.71 19.39 38 21.58 +.4HanPfd3 HPS 1.47 7.9 ...q 19.48 16.80 59 18.64 -.6HanTxAdv HTD 1.45 6.2 ...q 26.23 21.00 57 23.32 -5.4Hanesbds s HBI .60 2.8 11 25.73 16.38 5484 21.66 +3.6HannArms HASI 1.32 6.6 36 25.28 17.33 208 19.89 -17.3sHanoverIns THG 2.16 1.8 67 124.95 87.51 198 122.86 +13.7HanovIns53 THGA 1.59 6.2 ... 26.00 25.02 3 25.62 +1.2HarleyD HOG 1.48 3.4 14 56.50 39.34 1103 43.24 -15.0HarmonyG HMY .05 ... ... 2.53 1.52 1528 1.63 -12.8HarrisCorp HRS 2.28 1.5 26 170.54 111.72 614 147.54 +4.2Harsco HSC .20m .9 57 26.75 15.05 333 22.30 +19.6HarteHk rs HHS ... ... ... 12.16 7.27 7 11.07 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 6.8 ... 31.65 28.57 89 28.98 -1.0HartfdFn HIG 1.00 1.9 18 59.20 49.67 1234 52.53 -6.7HartfFn wt HIG/WS ... ... ... 53.33 45.92 51.29 -.5Haverty HVT .72 3.4 22 27.23 17.70 70 21.40 -5.5HavertyA HVT/A .38a 1.7 17 27.10 18.00 21.80 -6.6HawaiiEl HE 1.24 3.6 24 38.72 31.71 333 34.79 -3.8Hc2 Hldgs HCHC 1.29 ... ...dd 7.79 4.30 218 5.73 -3.7HlthcrRlty HR 1.20 4.1 46 34.26 26.09 595 29.08 -9.5HlthcreTr HTA 1.22 4.6 51 31.87 24.06 625 26.67 -11.2HeclaM HL .01e .3 ...dd 5.58 3.25 1742 3.49 -12.1HeclaM pfB HLpB 3.50 6.3 ... 61.99 51.27 55.24 +4.2Heico s HEI .13 ... ... 97.32 60.05 192 74.94 Heico A s HEI/A ... ... 49 79.00 52.16 132 63.80 HelixEn HLX ... ... 3 8.87 5.08 849 8.41 +11.5HelmPayne HP 2.80f 4.4 ...dd 75.02 42.16 989 64.13 -.8Hemisphrx rs HEB ... ... ... .74 .28 105 .31 -11.6HennCap n HCAC ... ... ... 11.00 8.97 1 10.13 +3.3HennCap wt HCAC/WS ... ... ... HennCap un HCAC/U ... ... ... 11.53 10.05 0 11.40 +9.9Herbalif s HLF ... ... 24 56.75 30.36 1184 54.09 HercHld n HRI ... ... ... 72.99 35.89 149 57.30 -8.5HercTGC HTGC 1.24 9.5 13q 13.97 11.55 284 13.01 -.8HercTG 24 HTGX 1.56 6.1 ... 25.82 25.01 8 25.42 -.8HeritageIns HRTG .24 1.4 58 19.15 8.85 133 16.76 -7.0Hersha pfC HTpC 1.72 6.9 ... 26.28 23.82 3 25.00 -.5Hersha rs HT 1.12 5.0 16 22.55 16.60 308 22.38 +28.6Hersha pfD HTpD 1.63 6.7 ... 25.94 22.61 6 24.25 -1.7Hersha pfE HTpE ... ... ... 26.40 22.66 72 24.15 -2.4Hershey HSY 2.62 2.8 20 115.82 89.10 884 93.66 -17.5HertzGl HTZ ... ... ... 27.27 11.27 4644 14.17 -35.9Hess HES 1.00 1.5 ...dd 71.14 37.25 3118 66.74 +40.6Hess pfA HESpA ... ... ... 79.62 48.24 387 74.03 +27.9HessMidP n HESM 1.33f 6.7 19 23.34 18.32 45 19.92 +.6HP Ent n HPE .56f 3.6 12 19.48 12.82 4760 15.39 +7.2Hexcel HXL .50 .7 24 73.42 50.50 268 67.19 +8.6Hi-Crush HCLP 1.05e 8.9 13 14.85 7.25 870 11.80 +10.3HighPtRs HPR ... ... ...dd 7.60 2.66 1196 6.46 +25.9HighlFlR n HFRO ... ... ... 16.60 15.00 122 15.97 +3.0HighwdPrp HIW 1.85 3.6 22 53.34 41.34 642 51.12 +.4Hill Intl HIL ... ... ...dd 6.11 4.25 49 6.05 +11.0Hill-Rom HRC .80 .9 23 94.63 71.91 313 90.44 +7.3HillenInc HI .83 1.7 24 49.35 34.65 126 48.90 +9.4HillmCT pf HLMp 2.90 9.4 ... 36.95 26.41 1 30.95 -9.9HilltopH HTH .28 1.3 11 28.32 21.47 459 22.00 -13.1HilGrVa n HGV ... ... ... 47.75 32.20 819 35.46 -15.5Hilton HLT .60 .7 41 88.11 60.54 3298 81.00 +1.4HoeghLP HMLP 1.72 9.6 11 20.00 15.33 76 17.90 -4.0Hoegh pfA HMLPpA 2.19 8.5 ... 27.42 25.02 19 25.70 -4.5HollyEngy HEP 2.62f 9.0 14 36.05 26.09 84 28.96 -10.9HollyFront HFC 1.32 1.9 17 83.28 26.43 1854 67.92 +32.6HomeDp HD 4.12 2.1 26 207.61 144.25 2709 197.95 +4.4Honda HMC .84e 2.9 ... 37.29 27.05 340 29.18 -14.4HonwllIntl HON 2.98 2.0 65 165.13 133.49 3110 147.89 -3.6Honwll wi HON/WI ... ... ... HorMan HMN 1.14 2.5 27 47.65 33.85 128 46.00 +4.3HorizGbl n HZN ... ... 32 19.26 5.13 187 6.80 -51.5HorizFn22 n HTFA ... ... ... 26.00 25.26 3 25.49 +.4 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Friday, July 13, 2018

PAGE 51

HrzMngR n USMR ... ... ... HorzSPCvC HSPX 2.52e 3.7 ... 52.96 46.37 2 51.14 +1.6HorGKWld KLDW ... ... ...q 35.73 30.28 2 34.04 +1.7HoizWear n WEAR ... ... ... 17.90 Horz Saba n CEFS ... ... ... 23.00 19.87 3 20.02 -6.5JamesBibl ef JBRI ... ... ... 26.01 sHrzProSp n FANZ ... ... ... 23.37 19.92 1 23.41 +5.1Hormel s HRL .75 2.0 23 38.00 29.75 1752 37.56 +3.2Hornbeck HOS ... ... ...dd 5.35 2.07 388 5.21 +67.5HostHotls HST 1.00a 4.7 18 22.47 17.26 3642 21.17 +6.6HoulihnL n HLI 1.08 2.1 20 52.86 34.41 146 50.70 +11.6HstnAEn HUSA ... ... ... .80 .22 389 .26 -21.8HovnanE HOV ... ... ...dd 3.41 1.55 591 1.71 -49.0sHHughes HHC ... ... 29 140.38 114.28 265 140.91 +7.3HuanPwr HNP 2.45e 8.6 ... 30.60 23.64 43 28.47 +13.9Hubbell HUBB 3.08 2.7 21 149.03 100.55 407 112.35 -17.0HubSpot HUBS ... ... ...dd 143.00 64.93 395 132.35 +49.7HudBayM g HBM .02 ... 8 10.25 5.10 540 5.20 -40.9HudBay wt HBM/WS ... ... ... .70 .11 .31 HudsPacP HPP 1.00 2.8 29 36.06 28.25 428 35.68 +4.2HugotnR HGT .09e 14.0 2 1.95 .55 113 .65 -53.9sHumana HUM 2.00f .6 27 318.40 229.84 603 315.71 +27.3HuntCoFn HCFT .40m 11.6 5 4.98 2.55 36 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 41 40.94 +6.8HuntgtnEco HECO .47e .2 ...q 44.87 39.67 1 42.59 +2.2HuntgtnIng HII 2.88 1.3 21 276.69 190.90 292 222.88 -5.4Huntsmn HUN .65 2.2 10 36.09 24.51 3329 29.27 -12.1Huya n HUYA ... ... ... 50.82 15.25 15042 37.37 +132.7Hyatt H .60 .7 38 84.89 54.38 540 80.64 +9.7HysterYale HY 1.21 1.9 17 93.90 62.62 42 64.24 -24.6I -IAMGld g IAG 1.52f 25.9 98 7.25 4.80 1254 5.86 +.5ICICI Bk IBN .16e 2.0 ... 11.26 7.75 3437 8.08 -17.0IDT Cp IDT 1.00f 17.5 ...dd 16.48 4.87 82 5.71 -46.1IEC Elec IEC ... ... ...cc 6.80 3.42 94 6.12 +48.5ING ING .14e 1.0 ... 20.58 14.14 1406 14.58 -21.0ING 6.125 ISG 1.53 5.9 ... 26.37 25.20 48 25.88 +1.3ING 6.375 ISF 1.59 6.1 ... 26.40 25.40 68 26.19 +1.9ION Geo rs IO ... ... ...dd 32.45 3.20 175 24.65 +24.8iPInvVix 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 11 24.90 -1.3IQ HdgMult QAI ... ... ...q 33.13 29.39 151 30.58 +.5IQ Hedge MCRO ... ... ...q 27.20 25.64 26.32 -.9IQ HdgLgS QLS ... ... ...q 24.53 20.91 22.00 +.5IQ Ch SC n CSML ... ... ... 29.96 23.89 24 29.13 +3.9IQ HdgEv QED ... ... ...q 22.00 20.76 0 21.38 +2.3IQ HiYlVl n HYLV ... ... ... 25.58 22.89 0 24.11 -4.1IQ CorePl n AGGP ... ... ... 20.27 18.67 12 19.15 -4.0IQ CoreBd n AGGE ... ... ... 19.86 18.22 4 18.70 -4.4IQHdgMNt QMN .34e 1.3 ...q 26.08 24.19 25.88 +.5IQ GTAA QGTA ... ... ...q 25.44 23.11 0 23.91 -2.0IQ 50HJpn HFXJ ... ... ...q 23.96 19.89 21.37 -5.3IQ 50HgEur HFXE ... ... ...q 21.45 19.16 1 19.78 -2.8IQ 50HIntl HFXI ... ... ...q 22.80 20.05 7 20.95 -3.2IQ RealRtn CPI ... ... ...q 27.90 27.17 39 27.87 +1.6IQUSReSC ROOF 1.43e 5.3 ...q 27.77 22.60 5 26.76 +1.7IQMrgArb MNA ... ... ...q 31.92 30.25 58 31.05 IQ AustSC KROO .88e 4.4 ...q 20.49 16.56 19.82 +1.4IQ AgriSC CROP .41e 1.3 ...q 35.99 31.64 2 32.11 -8.1IQGblOilSC 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 7 27.25 -4.6IQVIA Hldg IQV ... ... 13 110.67 87.45 1189 106.90 +9.2IRSA IRS ... ... ... 32.97 16.51 77 18.36 -38.0iShGold IAU ... ... ...q 13.11 11.61 14392 11.95 -4.5iShGSCI GSG ... ... ...q 18.31 13.70 395 17.12 +5.2iSAstla EWA 1.01e 4.4 ...q 24.19 21.39 1453 22.91 -1.1iSAstria EWO .37e 1.6 ...q 27.41 21.37 54 22.68 -8.0iShBelg EWK .51e 2.5 ...q 23.00 19.43 15 20.17 -4.0iShBrazil EWZ .67e 2.0 ...q 47.85 30.98 25966 33.40 -17.4iShCanada EWC .48e 1.7 ...q 30.60 26.65 1414 29.06 -2.0iShEMU EZU .86e 2.1 ...q 47.13 40.28 3356 41.86 -3.5iSFrance EWQ .58e 1.9 ...q 33.73 28.67 483 31.23 iShGerm EWG .60e 2.0 ...q 35.87 29.32 2270 30.54 -7.5iSh HK EWH .61e 2.5 ...q 26.93 23.26 7334 24.40 -4.0iSh SKor EWY .65e 1.0 ...q 79.07 65.40 2161 65.91 -12.0iShMexico EWW .78e 1.5 ...q 57.82 43.55 3008 50.44 +2.3iShNeth EWN .66e 2.1 ...q 34.09 29.02 125 31.00 -2.3iSPacxJpn EPP 1.66e 3.6 ...q 50.34 44.01 132 46.45 -2.8iShSoAfr EZA 1.02e 1.7 ...q 76.53 53.17 333 59.22 -15.4iShSpain EWP .99e 3.2 ...q 36.38 29.62 351 31.15 -4.9iSSwedn EWD .76e 2.5 ...q 36.71 29.81 84 30.78 -9.2iShSwitz EWL .75e 2.3 ...q 37.84 31.94 540 33.16 -6.8iShFrntr100 FM .30e 1.0 ...q 36.19 27.95 103 29.02 -12.4iShGlHiY bt GHYG 2.09e 4.3 ... 51.63 48.61 23 49.13 -2.6iShxUSH bt HYXU .92e 1.8 ...q 57.19 50.68 19 52.52 -3.5iShEMCBd bt CEMB 2.28 4.7 ...q 51.78 47.96 3 48.49 -5.3iShEMkHY EMHY 3.98 8.6 ...q 51.12 44.85 493 46.47 -7.0iShAsiaPDv DVYA 2.29e 5.0 ...q 51.42 44.06 2 45.36 -9.5iShEmMDv DVYE 1.83e 4.6 ...q 46.11 38.46 38 39.87 -4.7iShGblSilv SLVP .29e 2.9 ...q 12.00 9.34 12 10.05 -7.2iShGblEnP FILL .59e 2.5 ...q 24.50 17.91 11 23.33 +8.3iShGblAgri VEGI .55e 1.9 ...q 31.00 26.64 9 28.38 -3.3iShMsciWld URTH 1.57e 1.8 ...q 94.23 80.10 17 89.20 +1.2iShEMktSC EEMS .89e 1.9 ...q 57.36 46.63 34 48.10 -9.4iShEMkBd LEMB .42e .9 ...q 50.78 43.94 97 44.77 -7.1iShWldMnV ACWV 1.93e 2.3 ...q 88.22 78.14 71 84.69 +.4iSEMMnVol EEMV 1.15e 2.0 ...q 65.55 55.10 316 58.58 -3.6iShJpnSC SCJ 1.81e 2.4 ...q 85.34 68.53 129 75.07 -5.9iShThai THD 1.88e 2.2 ...q 103.71 76.79 103 84.29 -8.9iShIsrael EIS .81e 1.5 ...q 55.29 46.67 14 53.16 +3.6iShChile ECH .71e 1.5 ...q 56.53 42.42 171 46.36 -11.1iShBRIC BKF .54e 1.3 ...q 50.94 37.52 8 42.59 -4.3iShsUSA EUSA .67e 1.2 ...q 59.06 50.11 12 57.67 +4.0iShSilver SLV ... ... ...q 17.14 14.44 6961 15.00 -6.2iShS&P100 OEF 1.92e 1.6 ...q 127.67 106.51 403 123.72 +4.3iShMrnLV JKF 2.46e 2.4 ...q 112.57 95.13 6 103.57 -1.9iShAcwiMV HACV ... ... ...q 29.95 27.42 29.64 -.5siShMrnLG JKE 1.20e .7 ...q 179.35 139.57 14 180.60 +15.4iShMrnLC JKD 2.24e 1.4 ...q 167.90 145.91 27 157.89 -.6iShBrazSC EWZS .40e 3.2 ...q 18.14 12.00 54 12.69 -22.1iShIntlPfd IPFF .96e 5.5 ...q 19.76 17.15 49 17.45 -6.4iShSPTUS s ITOT ... ... ...q 65.40 55.13 569 64.39 +5.3iShSTNtMu SUB .86 .8 ...q 106.40 104.31 43 105.17 +.3iShAgcyBd AGZ 1.81 1.6 ...q 114.58 110.49 8 111.21 -1.7iShTIPS TIP 1.69e 1.5 ...q 115.26 111.04 1028 112.64 -1.3iShChinaLC FXI .87e 2.0 ...q 54.00 39.35 23002 42.94 -7.0iShTransp IYT 1.70e .9 ...q 206.73 162.38 161 188.79 -1.5iShChinaSC ECNS 1.73e 3.5 ...q 56.49 45.00 6 50.14 -.8iSCorSP500 IVV 4.38e 1.6 ...q 288.69 242.48 3444 281.14 +4.6iSMornMC JKG 2.32e 1.2 ...q 194.94 166.17 11 187.47 +1.0iShUSAgBd AGG 2.65e 2.3 ...q 110.66 105.00 2146 106.41 -2.7iShEMkts EEM .59e 1.3 ...q 52.08 41.25 53240 43.82 -7.0iShiBoxIG LQD 3.87 3.3 ...q 121.85 113.72 3325 115.61 -4.9iSKokusai TOK 1.60e 2.4 ...q 69.65 59.38 1 66.00 +2.1iShCorUSTr GOVT .33 1.3 ...q 25.60 24.26 955 24.60 -1.9iSh2017Mu s IBMF .23 .8 ...q 27.24 27.16 27.20 iSGblTelcm IXP 2.31e 4.1 ...q 62.55 53.47 8 55.78 -7.8iShGblTech IXN 1.10e .6 ...q 173.28 131.17 233 170.58 +11.0iShAaa-ACp QLTA 1.51e 3.0 ...q 53.16 50.03 5 50.72 -4.0siSMrnMCG JKH .59e .3 ...q 226.90 180.50 3 227.03 +12.1iShIndones EIDO .35e 1.5 ...q 30.61 21.90 963 23.57 -17.1siSSP500Gr IVW 2.03e 1.2 ...q 168.27 136.67 397 168.89 +10.6iShNYMun s NYF ... ... ...q 56.36 54.26 4 54.83 -1.7iShGblHcr s IXJ ... ... ...q 61.56 53.45 29 58.69 iShGblFin IXG 1.28e 2.0 ...q 76.01 63.00 46 65.06 -7.0iShUSAQlt QUAL 1.04e 1.2 ...q 88.63 73.62 1248 85.81 +3.5iSSPGlbEn IXC 1.01e 2.7 ...q 39.50 30.53 137 37.50 +5.5iShCalMn s CMF ... ... ...q 59.75 57.68 48 58.65 -.8iSh CMBS CMBS 1.00 2.0 ...q 52.29 49.27 5 49.97 -2.5iShUSASize SIZE 1.26e 1.5 ...q 88.35 75.90 78 85.89 +2.4iSGblInfra IGF 1.27e 2.9 ...q 46.80 41.66 134 43.59 -3.6iShNANatR IGE .85e 2.3 ...q 38.33 30.59 31 36.96 +4.3iSh JPXNik JPXN ... ... ... 70.78 57.50 1 61.61 -5.1iShUSAVal VLUE 1.49e 1.8 ...q 89.40 73.08 520 84.51 +1.1iShLatAm ILF .60e 1.9 ...q 39.54 28.68 953 30.93 -9.5iShUSAMo MTUM .81e .7 ...q 114.69 89.85 1018 113.53 +10.1iShMrnMCV JKI 2.72e 1.7 ...q 168.36 144.10 3 161.51 +1.3iShPhilpns EPHE .20e .6 ...q 40.19 28.80 127 30.82 -20.6iSSP500Val IVE 2.14e 1.9 ...q 121.12 103.71 603 112.29 -1.7iShNMuBd MUB 2.59 2.4 ...q 111.66 107.56 333 109.16 -1.4iShUKSC bt EWUS 1.38e 3.2 ...q 46.20 37.79 0 43.53 -.2iSRTop200V IWX 1.17e 2.3 ...q 55.82 48.02 25 51.48 -1.8iShIntlDev WPS 1.16e 3.0 ...q 42.27 36.39 12 38.31 -3.0iShAsia50 AIA 1.02e 1.6 ...q 72.96 56.57 41 62.31 -5.6iSh20 yrT TLT 3.05 2.5 ...q 129.57 116.09 4825 122.41 -3.5siSRTop200G IWY .82e 1.0 ...q 80.67 64.33 30 81.21 +11.0iShRTop200 IWL 1.02e 1.6 ...q 66.19 55.27 41 64.69 +5.2iShIntSelDv IDV 1.51e 4.3 ...q 35.93 31.67 276 32.72 -3.2iS Eafe EFA 1.66e 2.5 ...q 75.27 64.74 18811 67.58 -3.9iShGerSC bt EWGS .69e 1.1 ...q 70.42 52.78 1 61.49 -4.4iSRusMCV IWS 1.59e 1.8 ...q 92.95 81.56 424 89.57 +.5iShCrLTBd ILTB 2.54 4.2 ...q 65.21 59.00 3 60.78 -6.2iSRusMCG IWP 1.02e .8 ...q 131.99 106.74 98 131.11 +8.7iShNorC bt ENOR .58e 2.1 ...q 29.21 22.13 8 28.04 +8.7iShRusMid IWR 2.85e 1.3 ...q 220.02 188.02 130 216.60 +4.1iShMrnSC JKJ 1.78e 1.0 ...q 185.03 153.97 2 182.72 +4.9iShIreland EIRL .55e 1.1 ...q 50.12 42.91 3 48.22 +.5iSCorSPMid IJH 1.89e .9 ...q 201.21 168.25 1321 199.32 +5.0iSh10yCBd CLY 2.67 4.5 ...q 63.67 57.32 40 58.93 -6.8iShiBxHYB HYG 5.09 5.9 ...q 89.04 84.07 10327 85.61 -1.9iShFinlC bt EFNL .51e 1.2 ...q 45.01 38.26 5 41.21 +4.5siShSft IGV .12e .1 ...q 193.77 137.14 499 196.13 +26.9iShCorUS n FTY ... ... ... 51.01 43.20 49 49.77 +.3iShDenC bt EDEN .81e 1.2 ...q 71.11 62.84 13 66.47 -1.7iShNetw IGN .25e .5 ...q 55.29 44.16 6 54.74 +12.9siShNATch IGM .73e .4 ...q 201.77 145.55 141 202.65 +20.1iShResRE REZ 2.01e 3.2 ...q 66.52 53.83 8 63.64 +2.2iSh2019Mun IBMH .27 1.1 ...q 25.65 24.92 25 25.40 +.3iShC&SRE ICF 2.97e 2.9 ...q 104.37 88.40 67 101.10 -.2iShKLDSoc DSI 1.11e 1.1 ...q 106.16 88.85 40 104.35 +6.2iShGbl100 s IOO ... ... ...q 49.47 42.11 51 46.93 +2.2iSh2018Mu IBMG .23 .9 ...q 25.54 25.32 10 25.41 +.1iShConsSv IYC 1.50e .8 ...q 200.56 160.53 14 199.45 +11.3iShGvCrBd GBF 2.86 2.6 ...q 115.65 109.28 0 110.67 -2.9iShIndia bt INDA .24e .7 ...q 38.21 32.16 4166 34.24 -5.1iSR1KVal IWD 2.41e 2.0 ...q 131.56 114.01 1520 123.10 -1.0iSMrnSCG JKK .87e .4 ...q 211.03 156.02 2 206.19 +14.9iShPoland EPOL .42e 1.9 ...q 30.19 21.30 160 22.54 -16.8iSMCGth IJK 1.88e .8 ...q 233.09 190.88 58 230.79 +6.9iShIntGvC GVI 1.99 1.8 ...q 111.75 106.93 46 107.71 -1.9siSR1KGr IWF 1.45e 1.0 ...q 148.18 118.59 1206 149.00 +10.6iSIndiaSC bt SMIN .10e .2 ...q 55.13 40.79 47 43.07 -18.1iSRus1K IWB 2.36e 1.5 ...q 159.31 134.02 1311 155.81 +4.8iSR2KVal IWN 1.98e 1.5 ...q 136.50 112.01 456 134.30 +6.8iSR2KGr IWO 1.36e .6 ...q 214.74 162.12 962 211.56 +13.3iSh10-20TB TLH 2.99 2.3 ...q 140.10 127.49 8 131.47 -3.3iShFltRtB FLOT .32 .6 ...q 51.10 50.79 1856 50.94 +.2iShR2K IWM 1.77e 1.1 ...q 170.20 134.12 19603 167.92 +10.1iShCorHiDv HDV 2.90e 3.4 ...q 94.20 82.07 255 86.21 -4.4iShChina MCHI .61e .9 ...q 76.72 54.29 4065 64.70 -2.8iSEafeMnV EFAV 2.81e 3.9 ...q 76.51 68.23 438 71.88 -1.5iSRus3K IWV 2.47e 1.5 ...q 169.20 142.71 98 166.46 +5.2iSGblMatl MXI 1.02e 1.5 ...q 75.19 59.94 12 67.00 -4.4iShUtils IDU 4.54e 3.4 ...q 142.50 119.51 65 133.38 +.4iSUSAMinV USMV .87e 1.6 ...q 55.45 48.48 2989 54.58 +3.4iSMrnSCV JKL 2.98e 1.9 ...q 158.15 134.66 9 154.18 +1.3iShMCVal IJJ 2.16e 1.3 ...q 167.54 142.74 68 165.21 +3.2 iShGblUtil JXI 1.99e 4.0 ...q 53.07 45.15 3 49.98 +.9iShTelecm IYZ .68e 2.4 ...q 33.00 26.34 146 28.52 -3.0iShTech IYW 1.20e .6 ...q 187.31 140.36 165 187.15 +15.0iShGblIndl EXI 1.40e 1.6 ...q 100.28 84.04 9 88.88 -4.3iShGblCSt s KXI ... ... ...q 54.58 47.79 10 49.69 iShREst IYR 2.76e 3.4 ...q 83.27 71.27 4568 81.60 +.7iSGblCnDis RXI 1.39e 1.2 ...q 119.82 98.22 2 116.99 +6.9iSh0-5Tips STIP ... ... ...q 100.84 99.16 81 99.30 -.6iShHmCnst ITB .09e .2 ...q 46.56 33.10 1257 38.96 -10.9iShInds IYJ 1.65e 1.1 ...q 158.32 129.07 46 147.47 +.1iShAerosp ITA 1.31e .7 ...q 207.47 160.01 208 198.13 +5.3iShHltcare IYH 3.01e 1.6 ...q 193.31 163.20 20 186.52 +7.1iShFinSv IYG 1.21e .9 ...q 142.14 110.22 53 132.62 +1.7iShRegBks IAT .61e 1.2 ...q 54.74 41.83 87 49.86 +1.2iShInsur IAK .82e 1.3 ...q 69.95 59.34 4 62.78 -5.7iShFincls IYF 1.45e 1.2 ...q 126.54 105.78 127 119.65 +.2iShBroker IAI .65e 1.0 ...q 70.58 51.86 13 64.87 +3.3iShUSEngy IYE 1.14e 2.7 ...q 43.75 33.70 577 41.88 +5.6iShESGSel KLD 1.14e 1.0 ...q 119.20 101.54 11 115.37 +3.9iShCrSPS s IJR ... ... ...q 87.14 66.77 3201 85.93 +11.9siShMedDev IHI 1.57e .8 ...q 206.90 160.37 64 206.93 +19.3iShConsGd IYK 2.43e 2.0 ...q 130.93 111.06 14 120.02 -5.3siShHltcPrv IHF .24e .1 ...q 183.07 139.65 23 183.11 +16.7iShCorTInt IXUS 1.28e 2.1 ...q 67.93 57.09 302 60.53 -4.0iShPharm IHE 3.11e .9 ...q 166.06 139.28 8 159.70 +3.4iShBasM IYM 1.42e 1.4 ...q 108.32 89.47 38 99.88 -2.3iShPeru EPU .70e 1.8 ...q 44.95 33.64 187 38.71 -5.5iShCorEafe IEFA 1.56e 2.4 ...q 70.84 60.44 3154 63.76 -3.5iShOilEq IEZ .86e 2.4 ...q 40.89 29.57 51 36.57 +1.8iShDJ US IYY 2.01e 1.4 ...q 143.07 120.95 9 140.34 +5.0iShO&GEx IEO 1.06e 1.4 ...q 77.84 50.49 160 74.43 +14.6iShAggrAllo AOA .98e 1.8 ...q 56.94 51.15 32 53.78 -.2iShEurope IEV 1.12e 2.5 ...q 50.81 43.96 404 45.42 -3.9iShGroAllo AOR .81e 1.8 ...q 46.77 43.15 37 44.53 -.9iSRusMic IWC 1.08e 1.0 ...q 109.96 83.45 60 108.04 +12.9iShModAllo AOM .71e 1.9 ...q 39.05 36.86 104 37.57 -1.2iShMorMl bt IYLD 1.33e 5.2 ... 25.96 24.39 17 24.64 -4.6iSMsciVal EFV 1.66e 3.2 ...q 59.57 50.57 715 51.66 -6.4iSSCVal IJS 1.73e 1.0 ...q 170.40 132.50 252 167.21 +8.9iShConsAllo AOK .64e 1.9 ...q 35.27 33.64 60 34.08 -1.6iShEafeGr EFG 1.37e 1.7 ...q 85.81 73.20 301 79.58 -1.4iShB3-18xF s IBCC ... ... ...q 24.71 24.55 24.60 iShiB3-20F s IBCD ... ... ...q 24.82 24.24 2 24.32 -.8iShiB3-23x s IBCE ... ... ...q 24.76 23.38 3 23.56 -2.9iShBd3-18 s IBDB ... ... ...q 25.75 25.49 25.62 +.2iShBd3-23 s IBDD ... ... ...q 26.95 25.50 5 25.61 -3.2iShBd3-20 s IBDC ... ... ...q 26.38 25.81 14 25.86 -.8iStar STAR ... ... 4 12.26 9.75 331 10.78 -4.6iStar pfD STARpD 2.00 7.9 ... 26.12 24.29 0 25.43 +.3iStar pfG STARpG 1.91 7.6 ... 25.94 24.21 0 25.11 -1.6iStar pfI STARpI 1.87 7.5 ... 25.94 24.25 2 24.94 -1.0ITT Inc ITT .54 1.0 17 57.62 38.66 753 52.32 -2.0iBio rs IBIO ... ... ... 5.47 1.34 1.53 Idacorp IDA 2.36 2.5 23 100.04 79.59 147 93.13 +1.9IDEX IEX 1.72 1.2 30 150.72 110.25 294 138.15 +4.7iGATE PTI ... ... ... 19.52 ITW ITW 3.12 2.2 29 179.07 135.07 1252 142.47 -14.6Imax Corp IMAX ... ... ...cc 26.70 17.58 502 23.75 +2.6ImunC wt rs IMUC/WS ... ... ... .29 .01 .04 -12.5ImunoCll rs IMUC ... ... ...dd 1.60 .17 282 .25 -20.9ImpacMtg IMH ... ... 4 15.53 7.18 15 9.73 -4.2ImpOil g IMO .57 1.7 67 34.20 25.91 199 33.73 +8.1IncOpR IOR ... ... 28 14.25 8.51 0 12.80 +15.5IndCDrillg ICD ... ... ...dd 5.48 2.72 87 4.51 +13.3IndepHld IHC .25f .7 12 39.85 20.53 9 34.50 +25.7IndepRT IRT .78a 7.6 20 10.63 8.26 341 10.20 +1.1IndiaFd IFN 1.82e 1.9 ...q 28.81 23.71 38 24.63 -5.7IndiaGCap IGC ... ... ...dd 1.63 .30 109 .50 -50.4IndoTel s TLK .67 ... ... 36.19 23.66 450 28.40 -11.9IndBach IBA .87e 1.5 ... 67.61 53.00 6 59.98 +4.7sInfosys INFY .40e 2.0 18 19.88 13.88 14146 20.01 +23.4InfrREIT n HIFR 1.00 4.5 18 23.22 17.60 153 22.14 +19.2InfuSystem INFU ... ... ...dd 3.60 1.65 20 3.45 +50.0IngerRd IR 2.12f 2.4 21 97.67 79.63 1032 89.88 +.8Ingevity NGVT ... ... ... 86.46 55.07 200 85.92 +21.9Ingredion INGR 2.40 2.2 15 146.28 107.77 315 110.77 -20.8InnovInd n IIPR 1.00 2.9 ... 39.75 15.72 68 34.99 +8.3InnoInd pfA IIPRpA ... ... ... 28.80 25.50 4 28.53 +2.1Innsuites IHT .01 .6 ...dd 3.70 1.23 48 1.61 -8.0Inphi IPHI ... ... 18 44.25 23.65 586 34.89 -4.7InsightS n INSI .80 4.3 ... 21.10 18.04 15 18.53 -6.9Insperity s NSP ... ... 31 101.90 35.03 240 95.10 +65.8InsprMed n INSP ... ... ... 47.26 22.50 135 43.00 +72.1InspMD 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 50.95 103 55.05 -27.5Instructre n INST ... ... ...dd 46.95 28.80 415 45.25 +36.7sIntegerHl ITGR ... ... ...dd 67.95 40.01 245 68.35 +50.9Intellichk IDN ... ... ...dd 3.88 1.50 16 2.30 -10.2IntellgSys INS ... ... ...dd 9.90 3.50 9 9.42 +106.6Intelsat I ... ... ... 21.05 2.44 7082 19.62 +478.8InterXion INXN ... ... ... 67.19 44.26 583 63.90 +8.4IntcntlExc s ICE .88e 1.2 17 76.69 63.22 1588 74.76 +6.0IntCtlHtls IHG ... ... ... 69.23 49.03 75 64.65 +1.8IBM IBM 6.28f 4.3 11 171.13 137.45 3096 146.45 -4.5IntFlav IFF 2.76f 2.2 33 157.40 122.11 348 128.16 -16.0IntlGmeT n IGT .80 3.3 ... 31.00 18.00 2204 24.60 -7.2IntMktCt n IMC ... ... ... IntPap IP 1.90 3.6 18 66.94 50.00 2590 53.32 -8.0IntlSeaw n INSW ... ... ... 24.78 15.23 106 22.26 +20.6IntTower g THM ... ... ...dd .78 .29 52 .52 +20.9Interpublic IPG .84 3.6 15 26.01 18.30 3730 23.24 +15.3IntstP pfD IPLpD 1.28 5.1 ... 26.90 23.44 3 25.17 -1.2inTestCorp INTT ... ... 19 10.25 5.75 13 7.25 -16.2IntPotash IPI ... ... ...dd 5.31 2.37 546 4.02 -15.5Intrexon XON ... ... ...dd 24.48 10.26 976 15.29 +32.7Inuvo INUV ... ... ...dd 1.24 .68 67 .70 -13.6Invacare IVC .05 .3 ...dd 20.00 12.30 383 17.55 +4.2Invesco24 n IHTA ... ... ... 10.33 8.28 25 9.24 -10.4InvHiIn23 n IHIT ... ... ... 10.32 9.53 71 9.95 +1.6InvAdvMu2 VKI .78 7.3 ...q 11.93 10.33 78 10.73 -5.7Inv Bond VBF .83a 4.7 ...q 20.29 17.47 22 17.67 -11.2InvCAVal VCV .79 6.7 ...q 13.20 11.53 73 11.78 -6.4InvDynCrd VTA .90 7.8 ...q 12.10 11.33 268 11.54 -1.5PSAerDef 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 13.00 10 13.45 -8.6Invsco iim IIM .84 5.9 ...q 15.47 13.64 59 14.18 -4.8tInvesco IVZ 1.16 4.5 11 38.43 26.16 4431 26.04 -28.7InvMtgCap IVR 1.68 10.4 7 18.86 15.15 526 16.14 -9.5InvMtg pfA IVRpA 1.94 7.7 ... 25.50 24.24 7 25.26 +1.0InvMtg pfB IVRpB 1.94 7.4 ... 26.44 24.25 3 26.07 +1.2InvMtg pfC IVRpC 1.88 7.5 ... 25.73 23.40 4 25.00 Invsco oia OIA .39 5.2 ...q 8.25 7.34 52 7.61 -4.9InvMuOpTr VMO .88 7.5 ...q 13.37 11.52 111 11.78 -5.0InvMuniTr VKQ .82 6.9 ...q 13.04 11.51 95 11.85 -5.2InvPAVal VPV .79 6.6 ...q 12.68 11.54 68 11.96 -1.6Invsco iqi IQI .76 6.3 ...q 13.04 11.70 102 12.00 -4.1InvSrInco VVR .31 7.3 ...q 4.57 4.26 549 4.30 -2.1InvTrIG VGM .88 7.1 ...q 13.80 12.09 88 12.47 -5.4InvTrNY VTN .85 6.6 ...q 14.00 12.61 15 12.79 -6.8InvTech ITG .28 1.3 ...dd 23.96 17.63 266 21.85 +13.5InvRlEst IRET .28 5.1 6 5.99 4.05 372 5.47 +9.6InvRlE pfC IRETpC 1.66 6.8 ... 26.08 22.29 1 24.59 -5.5Invitae n NVTA ... ... ...dd 10.44 4.35 433 8.26 -9.0InvitHm n INVH .44 1.9 ... 24.30 20.25 1999 23.42 -.6iPBetaCmd BCM ... ... ...q 32.00 25.55 1 29.02 -.8iPS&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 0 20.48 +15.6iPBetaNGs 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 +4.0iPBtaLvstk LSTK ... ... ...q 47.53 39.79 42.10 -6.0 iPBtaPrMt 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 2108 36.74 -2.6iShItaly rs EWI ... ... ...q 34.45 28.13 299 29.18 -4.1iShJapan rs EWJ ... ... ...q 64.71 52.81 6462 57.03 -4.8iSMlasia rs EWM ... ... ...q 36.56 30.46 556 31.39 -4.8iShSing rs EWS ... ... ...q 28.35 23.23 610 23.69 -8.6iSTaiwn rs EWT ... ... ...q 39.36 35.01 3958 36.29 +.2iSh UK rs EWU ... ... ...q 38.05 32.87 935 35.01 -2.3iSh0-5IGCp SLQD .79 1.6 ...q 50.73 49.46 61 49.56 -1.4iShCmdOpT CMDT ... ... ...q 41.95 34.85 2 35.54 -4.4iShCvBd ICVT .67e ... ...q 60.09 51.90 11 59.00 +7.0iShCorEM IEMG .95e 1.8 ...q 62.70 49.83 10491 52.99 -6.9iSh 10 Cp n LLQD ... ... ... 51.31 46.31 47.46 -7.4iSh 5-10Cp n MLQD ... ... ... 49.96 47.08 47.54 -3.8iShColomC ICOL .43e 2.8 ...q 16.51 13.45 1 15.15 +4.9iShEnhBd n IGEB ... ... ... 50.77 47.60 47.95 -4.7iShDefBd n HYDB ... ... ... 51.96 48.94 0 49.32 -2.7iShFSIntSC ISCF .12p ... ...q 34.73 28.16 3 31.48 -3.0iShRs2500 n SMMD ... ... ... 47.19 38.87 46.69 +6.9iShFacSIntl INTF .17p ... ...q 31.21 26.29 152 27.75 -3.8iShArgGl n AGT ... ... ... 32.94 22.40 13 24.18 -19.9iShFS USA LRGF .19e ... ...q 33.93 28.60 78 32.70 +2.9iShFSUsaSC SMLF .23e ... ...q 43.46 34.88 29 42.93 +8.6iShFacSGbl ACWF .11p ... ...q 34.07 27.28 4 30.37 -1.0iSh iBd23 n IBML ... ... ... 25.96 24.64 5 25.04 -.7iSh IntDv n IDEV ... ... ... 62.47 53.30 2 56.37 -3.6iShMgRE rs REM ... ... ...q 47.64 39.80 66 44.43 -1.7iSh0-5HYCp SHYG 2.38 5.1 ...q 48.03 45.93 275 46.74 -.8iShDvlValu IVLU ... ... ...q 28.44 24.12 16 25.02 -5.4iSh 3-10yr n IMTB ... ... ... 50.70 47.14 2 47.99 -3.5iShSaudi KSA ... ... ... 31.99 24.69 67 30.89 +18.0iSh MinVl n SMMV ... ... ... 31.88 27.25 17 31.85 +9.1iShIntDevM IMTM .30p ... ...q 33.00 28.00 9 29.88 -2.1iShIntDevQ IQLT .55p ... ...q 31.40 27.33 7 29.24 -1.4iShLwCarb CRBN .94p ... ...q 125.97 107.42 11 117.20 +.2iShShMBd bt NEAR .35 ... ...q iShDvlSize ISZE ... ... ...q 29.72 26.10 1 27.04 -4.5iShCHdEM HEEM 1.26e 1.9 ... 28.95 23.89 45 25.61 -3.4iShMsciChA CNYA ... ... ... 35.68 26.34 1 27.43 -14.4iSh IntDvGr IGRO ... ... ... 62.04 53.84 5 55.43 -6.7iShMultiTc TCHF ... ... ... 43.01 34.77 0 42.93 +10.7iShMultInd INDF ... ... ... 33.67 29.24 0 30.77 -3.5iShMultHl HCRF ... ... ... 35.18 29.11 0 34.15 +8.0iShiB20Mun IBMI .24 .9 ...q 25.44 25.18 20 25.39 +.2iShMultMat MATF ... ... ... 36.19 30.14 32.77 -4.2iSh MultFin FNCF ... ... ... 37.85 30.16 1 33.60 -4.9iShMultiEn ERGF ... ... ... 30.71 23.28 0 29.28 +3.4iShIntHdHi HYGH 4.56 5.0 ...q 92.42 88.33 7 91.14 +.3iShCHAust HAUD 1.81p ... ...q 25.23 22.42 24.60 +.4iSh MultCnS CNSF ... ... ... 27.25 23.37 24.84 -6.2iShCDivGr DGRO .65e 1.9 ...q 37.22 31.14 425 35.12 +1.0iSh MulConD CNDF ... ... ... 34.53 27.45 0 33.96 +8.5iSh MultUt UTLF ... ... ... 28.56 23.93 26.01 -2.4iShCHEmu HEZU .64e 1.7 ...q 31.62 28.32 361 29.94 +.4iShGblReit REET .94e 3.6 ...q 26.68 23.40 85 25.92 -.7iSh AdapJp DEWJ .18p ... ... 31.33 26.25 28.12 -5.4iSh AdapC DEFA .48p ... ... 30.45 27.17 0 28.38 -3.5iSh AdapEu DEZU .56p ... ... 30.64 27.16 27.99 -2.7iShCoreInt IAGG ... ... ... 53.61 51.09 48 52.75 +1.3iShEurSC HEUS ... ... ...q 31.56 27.52 31.40 +4.8iShCorePac IPAC 1.06e 1.9 ...q 63.99 53.38 34 57.22 -4.0iShEurMV HEUV .98 3.9 ...q 25.26 23.44 25.19 +2.1iShIntHdCp LQDH 2.76 2.9 ...q 99.18 94.38 2 96.29 -1.1iShCHCda HEWC 1.41e 1.7 ...q 27.27 24.31 1 27.22 +3.1iShJpMinV JPMV .70e 1.1 ...q 72.41 61.22 1 65.95 -2.9iShEafeMV HEFV ... ... ...q 28.27 26.08 1 27.80 +.8iShEuMinV EUMV .67e 2.7 ...q 26.69 24.16 2 25.22 -.5iShCHNk400 HJPX .19p ... ...q 32.09 26.80 28.52 -6.2iShCorEur IEUR 1.18e 2.4 ...q 53.97 46.60 153 48.40 -3.5iShxJMinV AXJV .84p ... ...q 38.95 33.04 0 35.47 -2.4iSh2022Mu IBMK .09e ... ...q 26.37 25.24 18 25.54 -.5iShEm exCh EMXC ... ... ... 58.49 47.58 0 49.27 -8.6iShYdOpBd BYLD .75 3.1 ...q 26.66 24.00 9 24.19 -3.3iSh2021Mu IBMJ .07e ... ...q 26.08 25.19 19 25.45 +.1iSHgxUSHY HHYX .67e ... ...q 28.14 27.09 27.84 -.2iShRussia rs ERUS ... ... ...q 39.23 28.93 228 34.89 +4.1iSCHeafe HEFA .70e 1.6 ...q 30.88 27.65 288 29.43 -.9iShCHMex HEWW 1.41p ... ...q 21.71 18.16 19.60 -2.0iShH10yCBd CLYH .31e ... ...q 27.42 25.11 2 25.96 -1.7iShCHSpain HEWP .31p ... ...q 23.79 20.85 11 21.96 -.9iShHEmBd EMBH .30e ... ...q 27.04 25.12 1 25.72 -3.1iShCHItaly HEWI .55p ... ...q 19.17 16.32 0 16.88 +.3iShShMMu MEAR .27e ... ...q 50.18 49.61 13 49.87 +.1iSCHEafSC HSCZ .19p ... ...q 32.36 28.15 1 31.01 +.1iShUSFxBal FIBR 2.20e ... ...q 101.15 98.54 98.80 -1.4iShCHAcxUs HAWX 1.38e 4.0 ...q 28.00 25.01 0 26.43 -1.6iShGbMM rs PICK ... ... ... 37.91 27.37 99 32.10 -7.3iShCHAcwi HACW .94e 2.0 ...q 30.93 26.95 1 29.88 +1.6iShTrFRBd TFLO .07e .1 ...q 50.85 50.12 19 50.25 +.1iShCH UK HEWU .24p ... ...q 25.54 22.21 6 24.35 +.1iSh ESG s ESGE ... ... ... 37.04 16.02 41 34.03 iShCHSwitz HEWL 1.43e 2.3 ...q 27.79 25.03 2 26.30 -2.7iShEMktMV HEMV ... ... ...q 29.20 25.87 26.66 -2.6iShLqdty bt ICSH .25e .5 ...q 50.54 49.98 23 50.10 +.1iShCHJpn HEWJ .74e .5 ...q 35.29 28.87 714 31.99 -4.0iShCHSoK HEWY .48p ... ...q 32.01 27.86 0 27.86 -7.9iShFacEmg EMGF .13p ... ...q 53.84 42.65 26 46.46 -6.1iSh iBd26 n IBDR ... ... ... 24.92 22.99 22 23.37 -4.8iSiBd12-18 s IBDH .30 1.2 ...q 25.22 25.07 43 25.12 -.1iSiBd12-16 s IBDF .13 .5 ...q 25.04 iSiBd12-20 s IBDL .62e 2.5 ...q 25.66 24.94 112 25.00 -1.2iSiBd12-19 s IBDK .37e ... ...q 25.11 24.70 74 24.76 -.4iSiBd12-23 s IBDO .56e ... ...q 25.55 24.13 49 24.28 -3.2iSiBd12-22 s IBDN .55e ... ...q 25.42 24.19 50 24.30 -2.7iSiBd12-25 s IBDQ .64e ... ...q 25.37 23.60 25 23.94 -4.4iSiBd12-24 s IBDP .63e ... ...q 25.44 23.86 27 24.04 -4.0iSiBd12-21 s IBDM .47e ... ...q 25.19 24.27 127 24.34 -1.9IsoRay ISR ... ... ...dd 1.22 .36 2020 .62 +55.4IsraelChm ICL .27e 5.8 ... 4.99 3.85 56 4.68 +15.8IssuerDir ISDR .20 1.0 71 21.85 11.65 1 20.51 +11.8ItauCorpb ITCB 2.48e 16.2 74 16.34 10.28 2 15.27 +13.6ItauUnibH ITUB .32e 2.9 ... 16.98 9.92 12048 11.11 -14.5IvyHiInOp IVH 1.50a 10.5 ...q 16.10 13.92 35 14.34 -5.2J -JAlexHld n JAX ... ... 33 12.80 8.70 6 11.40 +17.5JJill n JILL ... ... 6 12.76 4.17 382 8.45 +8.3JBG Smth n JBGS .90 2.5 ... 38.91 30.79 323 36.67 +5.6JMP Gp27 n JMPD ... ... ... 25.62 24.11 10 25.02 -1.1JMP Grp JMP .36 6.7 77 5.78 4.92 1 5.40 -3.6JMP Gp 23 JMPB 2.00 7.8 ... 26.00 25.10 3 25.58 +1.1JPMCh pfE JPMpE 1.58 5.9 ... 27.28 25.53 29 26.60 -1.7JPMDvsRt JPGE .96e 1.6 ...q 68.02 56.80 16 60.53 -3.2JPMIntEq JPIN 1.08e 1.9 ...q 63.18 55.35 80 57.73 -3.9JPMDvREm JPEM 1.31p ... ...q 64.42 52.51 10 54.68 -6.3JPM DREq JPUS .26p ... ...q 74.59 64.75 9 72.59 +2.9JPM DivInt JPIH ... ... ... 30.68 27.59 30.08 +.3JPMDsfEu JPEU ... ... ... 64.34 56.61 0 59.37 -1.6JPM DivEu JPEH ... ... ... 29.58 26.58 29.09 +2.9JPM Val n JVAL ... ... ... 27.44 24.90 1 26.06 -.2JPM Qual n JQUA ... ... ... 27.51 24.85 26.17 +.3JPM Mom n JMOM ... ... ... 27.78 24.95 27.44 +7.0JPM MinV n JMIN ... ... ... 26.62 24.93 1 26.32 +2.1JPM US Dv JDIV ... ... ... 26.74 24.18 1 26.05 -1.7JPM DivAlt JPHF ... ... ... 28.92 24.80 7 25.09 -4.1JPM FutSt n JPMF ... ... ... 25.34 23.93 24.25 -3.6JPM UlSh n JPST ... ... ... 51.03 48.88 835 50.15 +.2JPM SCap n JPSE ... ... ... 32.63 27.03 7 32.28 +8.8JPM GlB n JPGB ... ... ... 52.89 49.61 2 50.07 -2.1JPM Evnt n JPED ... ... ... 26.37 24.55 26.37 +4.6JPM Disc n JPHY ... ... ... 52.80 49.30 10 49.75 -3.0JPM USMid JPME ... ... ... 66.84 58.25 3 66.15 +3.8JPMorgCh JPM 2.24f 2.1 15 119.33 88.08 12363 106.85 -.1JPMCh wt JPM/WS ... ... ... 73.85 46.64 72.89 +9.7JPMCh pfA JPMpA 1.36 5.3 ... 26.06 24.52 40 25.65 +1.1JPMCh pfB JPMpB 1.68 6.3 ... 27.37 25.76 53 26.46 -2.1JPMAlerian AMJ 2.29 8.6 ...q 30.74 23.17 1149 26.50 -3.5JPMCh pfY JPMpF 1.53 5.7 ... 27.20 25.32 77 26.64 JPMCh pfG JPMpG 1.52 5.7 ... 27.38 25.30 73 26.99 +.1JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 5.7 ... 27.39 24.03 59 27.19 +1.0JRJR Ntw JRJR ... ... ...dd .75 .10 .13 -29.7Jabil JBL .32 1.1 20 31.77 23.70 730 28.75 +9.5JacobsEng JEC .60 .9 26 72.18 49.31 826 65.59 -.6JaggedPk n JAG ... ... ... 16.55 10.55 1498 14.08 -10.8JHardie s JHX .38e 2.3 78 18.79 13.55 8 16.77 -4.8Jan 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 58 50.02 -.3JanusHn n JHG 1.44f 4.6 ... 41.64 30.28 365 31.20 -18.5JpnSmCap JOF .13e 1.2 ...q 13.06 9.80 29 11.17 -5.4Jarden JAH ... ... 53 58.97 JeffrFn JEF .40 1.8 39 28.30 21.61 1556 22.64 -14.5JeldWen n JELD ... ... ...dd 42.27 26.32 378 29.02 -26.3JernignC n JCAP 1.40 7.3 11 22.18 15.90 109 19.20 +1.0Jianpu n JT ... ... ... 9.49 4.75 49 5.72 -11.7JinkoSolar JKS ... ... 27 30.50 11.48 515 13.85 -42.4JBeanTch JBT .40 .4 36 122.65 84.81 175 92.15 -16.8JHMultLgC JHML .10p ... ...q 37.14 31.35 10 36.16 +3.9JH MultMdC JHMM .08p ... ...q 36.30 30.55 39 35.70 +4.7JH MultCns JHMC .07p ... ...q 33.38 27.14 1 32.43 +6.1JH MultFin JHMF .08p ... ...q 39.70 31.54 1 36.73 -.1JH MultHltC JHMH .05p ... ...q 34.56 29.08 2 33.36 +7.1JH MultTch JHMT .09p ... ...q 47.46 35.73 2 47.10 +14.7JH MultEn JHME ... ... ... 33.93 24.30 4 32.21 +8.6JH MultMat JHMA ... ... ... 38.20 30.90 1 34.64 -3.6JH SmCap n JHSC ... ... ... 28.88 24.27 2 27.54 +5.5JH MultDev JHMD ... ... ... 32.58 27.95 3 29.19 -4.0JH MultUt JHMU ... ... ... 29.74 25.00 0 27.89 +1.4JH MulCnSt JHMS ... ... ... 28.79 24.55 0 26.19 -5.6JH MultInd JHMI ... ... ... 37.55 29.96 7 34.86 -.7JH HedgEq HEQ 1.50 9.1 ...q 17.95 15.87 52 16.47 -5.4JH TxAdY HTY 1.28 14.8 ...q 9.74 8.27 8 8.66 -1.8JohnJn JNJ 3.60f 2.8 17 148.32 118.62 6162 127.76 -8.6JohnContl n JCI 1.04e 3.0 24 44.37 32.89 3439 34.74 -8.8JonesEngy JONE ... ... ...dd 2.21 .28 530 .38 -65.8JonesLL JLL .82f .5 29 178.75 115.71 143 167.57 +12.5Jumei Intl JMEI ... ... 26 4.20 2.00 762 2.30 -21.2JnprNtwk JNPR .72 2.5 15 30.29 23.61 2226 28.51 Jupai n JP .40f 2.3 9 29.00 7.36 377 17.35 -6.2JustEngy g JE .41 ... 1 5.91 3.48 252 3.68 -14.2JustEn pfA JEpA ... ... ... 26.40 21.29 3 23.08 -7.2K -K12 LRN ... ... 64 18.79 12.72 144 17.98 +13.1sKAR Auct KAR 1.40 2.3 21 58.72 40.27 1657 59.62 +18.0KB FnclGp KB ... ... ... 63.96 44.21 130 47.38 -19.0KB Home KBH .10 .4 25 38.80 20.68 1373 26.98 -15.6KBR Inc KBR .32 1.7 14 21.70 14.40 1739 18.90 -4.7KCAPFn 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 -.5KKR pf B KKRpB 1.63 6.1 ... 27.37 25.31 26.53 -.8 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Friday, July 13, 2018

PAGE 52

KKR Inco KIO 1.50a 9.1 ...q 18.63 15.38 63 16.50 +2.8KKR RE n KREF 1.72e ... ... 22.05 18.09 33 20.53 +2.6KMG Chm KMG .12 .2 18 79.35 45.65 171 74.55 +12.8KT Corp KT ... ... ... 18.82 12.70 498 13.49 -13.6Kadant KAI .88f .9 28 114.00 75.60 35 95.70 -4.7Kadmon n KDMN ... ... ... 5.86 2.05 643 3.37 -6.9Kaman KAMN .80 1.2 33 75.08 47.66 137 67.48 +14.7KCSo pf KSUp 1.00 3.9 ... 29.14 25.22 0 25.57 -6.2KC Southn KSU 1.44f 1.4 19 114.91 99.47 735 105.61 +.4KapStoneP KS .40 1.2 12 35.01 20.42 401 34.64 +52.7KaynAEnD KED 1.60 9.4 ...dd 19.07 14.10 29 17.07 -2.0KA EngTR KYE 1.32m 14.3 ...q 11.45 8.30 181 9.21 -8.4KA MLP KYN 1.80 9.9 ...q 20.38 14.38 242 18.16 -4.7KAMLP pfF KYNpF .88 3.5 ... 26.37 25.02 5 25.04 -.8KAMidsEn KMF 1.80m 14.2 ...q 15.56 11.36 82 12.67 -8.2KeanGrp n FRAC ... ... ... 19.83 12.40 785 13.18 -30.7Kellogg K 2.16 3.1 17 72.24 56.40 1503 70.68 +4.0sKelsoTch g KIQ .03f 5.4 ... .87 .24 6863 .56 +7.7sKemet KEM ... ... 6 28.83 13.70 1071 28.85 +91.6Kemper KMPR .96 1.3 22 82.53 36.35 904 71.50 +3.8Kemper 54 KMPA 1.84 7.0 ... 28.25 25.40 4 26.21 +.5Kennamtl KMT .80 2.2 23 52.52 32.23 683 36.15 -25.3KennWils KW .76 3.4 ...cc 22.28 15.95 666 22.10 +27.4KenonHld n KEN ... ... ... 33.22 12.99 1 14.73 -32.0KeurDrPep KDP 2.32 11.7 4 20.14 13.23 19.91 +29.0KeyEngy KEG ... ... ... 20.28 8.20 30 17.13 +45.3Keycorp KEY .48f 2.4 14 22.40 16.28 9309 19.74 -2.1Keycorp pfI KEYpI ... ... ... 29.97 26.55 44 27.02 -6.6Keysight KEYS ... ... 45 62.41 39.21 792 60.08 +44.4KilroyR KRC 1.82f 2.4 16 77.73 62.91 284 76.67 +2.7sKimbRoy n KRP 1.68f 7.1 ... 24.00 15.06 35 23.54 +44.9KimbClk KMB 4.00 3.8 21 127.94 97.10 2023 105.13 -12.9Kimco KIM 1.12 6.8 17 21.24 13.16 3766 16.54 -8.9Kimco pfI KIMpI 1.50 6.0 ... 25.49 23.33 5 25.20 Kimco pfJ KIMpJ 1.38 5.7 ... 25.61 21.10 19 24.04 -4.0Kimco pfK KIMpK 1.41 5.8 ... 25.56 21.60 12 24.35 -3.0Kimco pfL KIMpL ... ... ... 25.99 20.01 16 23.25 -6.0KindMorg KMI .80f 4.4 25 21.25 14.69 7366 18.03 -.2KindM pfA KMIpA ... ... ... 44.77 29.98 116 33.73 -11.1Kingsway KFS ... ... ...dd 6.20 2.65 24 2.78 -45.0Kinross g KGC ... ... 29 4.91 3.48 4503 3.79 -12.3KirbyCp KEX ... ... 36 94.05 59.25 261 86.30 +29.2KirklLak n KL .02e ... ... 22.93 11.52 437 22.65 +47.5KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.27 7.5 6 21.57 13.87 345 16.85 -14.0KlondexM g KLDX ... ... ... 3.89 1.29 878 2.35 -10.0KnSwftT rs KNX .24 .6 24 51.94 34.30 2285 37.99 -13.1Knoll Inc KNL .60 2.8 15 24.00 16.57 70 21.70 -5.8KnotOffsh KNOP 2.08 9.6 ... 24.00 19.15 56 21.70 +4.6Knowles KN ... ... 13 16.98 10.95 495 15.81 +7.8Kohls KSS 2.44 3.5 13 79.92 36.21 3692 69.38 +27.9Koppers KOP 1.00 2.6 10 51.80 35.35 59 38.00 -25.3KoreaElc KEP ... ... ... 20.38 13.75 261 13.97 -21.1KoreaFd KF 4.50e ... ...q 44.64 36.81 2 37.32 -9.6KornFer KFY .40 .6 26 68.34 31.53 665 63.57 +53.6KosmosEn KOS ... ... ...dd 8.94 5.15 1493 8.53 +24.5KrNwChin s KFYP ... ... ...q 44.18 30.07 0 32.85 -1.8KrS ChIn n KWEB ... ... ... 68.39 53.99 714 60.22 +2.7KranChinA KBA 9.93e ... ...q 39.22 28.30 170 29.78 -13.5KraneChCm KCNY .22e .6 ...q 37.87 33.05 2 35.10 KranShFtse KEMP ... ... ...q 29.85 24.27 24.27 -8.8KrnChEnv n KGRN ... ... ... 27.96 20.62 0 21.24 -16.0KrnOnBelt n OBOR ... ... ... 28.16 22.54 7 23.33 -8.7KrS CnTc n KEMQ ... ... ... 28.97 23.42 7 24.83 -2.7KratonCp KRA ... ... 15 53.99 31.48 108 47.30 -1.8Kroger s KR .56f 2.0 11 31.45 19.69 6975 27.95 +1.8KronosWw KRO .68 3.0 8 29.49 17.11 333 22.52 -12.6Kyocera KYO ... ... ... 71.92 53.79 55.15 -15.8L -L Brands LB 2.40 7.4 10 63.10 30.70 14712 32.34 -46.3L-3 Tch LLL 3.20 1.6 20 218.71 168.54 695 202.05 +2.1LCI Inds LCII 2.40f 2.6 16 132.73 80.95 144 93.15 -28.3LG Display LPL ... ... ... 16.82 7.77 818 8.74 -36.5LGL Grp LGL ... ... 17 6.70 4.25 0 5.35 -4.8LMP CapIn SCD 1.24f 9.4 ...q 14.75 12.22 23 13.13 -5.9LSB Inds LXU ... ... ...dd 11.71 4.75 173 6.81 -22.3LSC Com LKSD 1.04f 7.1 ... 21.95 11.58 385 14.70 -3.0LTC Prp LTC 2.28f 5.4 18 51.91 34.46 188 42.39 -2.7LaZBoy LZB .48 1.6 20 34.25 23.15 388 29.85 -4.3LabCp LH ... ... 22 190.36 146.68 445 186.00 +16.6LadderCap LADR 1.30f 8.1 15 16.30 12.83 658 16.03 +17.6LadThalFn LTS .04 1.1 ...dd 3.84 2.21 80 3.51 +11.1LadTh pfA LTSpA 2.00 7.8 ... 25.95 24.75 20 25.75 +1.7LadThal27 n LTSL 1.63 6.7 ... 25.17 23.60 1 24.48 -1.8LambWst n LW .77 1.1 26 71.04 42.58 887 70.54 +25.0Lannett LCI ... ... 6 30.35 12.70 457 14.25 -38.6LaredoPet LPI ... ... 4 13.46 7.41 4258 9.83 -7.4LVSands LVS 3.00 4.1 20 81.45 59.16 2790 73.18 +5.3LaSalleH LHO .90m 2.6 19 36.13 24.10 631 34.97 +24.6LaSalH pfI LHOpI 1.59 6.4 ... 25.80 23.87 3 25.00 -.4LaSalHt pfJ LHOpJ 1.58 6.3 ... 25.99 23.67 1 24.99 -2.9Latam Air LTM ... ... ... 17.39 9.49 502 10.21 -26.5LatAmDisc LDF .03e .3 ...q 13.25 9.27 3 9.94 -13.5LattDvMkt RODM .62e 2.1 ...q 31.02 26.89 57 28.55 -2.2LattEmMkt ROAM .43e 1.9 ...q 28.12 22.08 2 22.85 -11.4Latt RE n RORE ... ... ... 16.02 13.27 0 15.63 +.9LattUSEqt ROUS .39e ... ...q 33.42 27.25 9 31.99 +2.3LattGblSC ROGS .57e 1.8 ...q 33.42 28.36 2 31.52 -.2HrtLoVol n LVIN ... ... ... 29.40 25.52 0 26.84 -3.2LazGlobTR LGI .95 5.3 ...q 19.39 15.68 30 18.05 +.3Lazard LAZ 1.76f 3.5 13 60.00 40.50 684 50.09 -4.6LazWldDiv LOR .69 6.6 ...q 12.63 10.28 77 10.43 -10.3LeafGrp LFGR ... ... ...dd 11.75 6.35 113 11.05 +11.6LearCorp LEA 2.80f 1.5 14 206.36 140.45 1230 186.98 +5.8Lee Ent LEE ... ... 7 3.30 1.80 233 3.25 +38.3LegacyAc n LGC ... ... ... 9.91 9.51 9.61 -.2LegacyA wt LGC/WS ... ... ... .45 .39 .40 -4.8LegacyA un LGC/U ... ... ... 10.18 9.82 0 10.07 +1.3tLeggMason LM 1.36f 4.1 9 47.13 33.96 1418 33.58 -20.0LegMas56 n LMHA ... ... ... 28.47 25.57 13 26.86 -1.5LegM 5,4 56 LMHB ... ... ... 25.73 23.37 53 24.37 -3.5LMGblInco BWG 1.32a 10.7 ...q 13.74 12.46 12.38 -3.1LM IntLoV LVHI ... ... ... 28.95 25.85 1 27.12 -3.7LM EM LoV LVHE ... ... ... 31.44 26.00 27.34 -.6LeggPlat LEG 1.52f 3.4 21 53.96 39.57 530 45.14 -5.4LeGS3.5s34 JBK 1.59 6.0 ... 26.71 23.54 2 26.40 +5.0LeidosHld LDOS 1.28a 2.0 22 70.11 51.81 692 62.46 -3.3LejuHldgs LEJU .20e ... ...dd 2.23 .96 35 1.59 +10.4LendingClb LC ... ... ...cc 6.56 2.57 3954 4.46 +8.0LennarA LEN .16 .3 14 72.17 48.71 3156 53.78 -15.0LennarB LEN/B .16 .4 12 58.65 39.76 34 44.02 -14.8Lennox LII 2.56f 1.2 29 223.05 160.18 313 214.57 +3.0Leo Hld un LHC ... ... ... 10.90 9.40 0 10.14 +1.7LevelBr n LEVB ... ... ... 5.52 3.50 20 3.70 -14.9LexRltyTr LXP .71 8.0 11 10.65 7.59 704 8.86 -8.2LexRT pfC LXPpC 3.25 6.6 ... 54.43 48.25 1 49.26 -4.0Libbey LBY .47 5.9 ...dd 10.30 4.60 128 7.96 +5.9LbtyASE USA .72e 10.8 ...q 6.80 5.53 869 6.65 +5.6LbtyASG ASG .38e 5.7 ...q 6.86 4.72 100 6.68 +20.6LibOilSv n LBRT ... ... 54 23.90 16.00 544 18.23 -20.4LibtProp LPT 1.60 3.6 16 45.40 37.77 385 44.67 +3.9LifeStorg LSI 4.00 4.1 34 101.28 69.00 334 98.09 +10.1LightInBox LITB ... ... ...dd 3.46 1.61 35 1.68 -27.0LilisEn n LLEX ... ... ...dd 6.30 2.96 110 5.44 +6.5LincNat LNC 1.32 2.1 9 86.68 61.18 1457 63.59 -17.3LincNtl wt LNC/WS ... ... ... 82.24 62.00 82.24 +8.5Lindsay LNN 1.24f 1.3 47 103.03 83.57 163 94.92 +7.6LineCp n LN ... ... ... 47.81 33.91 102 44.67 +9.0LionsGat A LGF/A .36 1.4 ... 36.48 21.54 522 25.84 -23.6LionsGat B LGF/B .36 1.5 ... 34.41 19.97 197 24.36 -23.3LiqTech LIQT ... ... ...dd .84 .26 271 .73 +28.3LithiaMot LAD 1.16f 1.2 12 127.99 87.90 208 95.48 -15.9sLiveNatn LYV ... ... ...cc 50.41 34.18 1354 51.18 +20.2LloydBkg LYG .47a 14.2 ... 4.21 3.23 2026 3.32 -11.5LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.00 2.6 38 363.00 284.22 1282 313.31 -2.4Loews L .25 .5 14 53.59 45.01 1092 49.36 -1.3LomaNeg n LOMA ... ... 12 26.89 9.20 367 10.84 -53.0LaPac LPX .13p ... 15 31.19 23.39 952 27.93 +6.4Lowes LOW 1.92f 2.0 22 108.98 70.76 2961 98.30 +5.8Lubys LUB ... ... ...dd 3.20 2.35 4 2.64 LumberLiq LL ... ... ...dd 41.33 19.41 662 25.78 -17.9LuxferHld LXFR .50 3.7 ... 16.21 11.30 13.67 -13.5Luxoft LXFT ... ... 19 65.30 31.50 103 38.45 -31.0Lydall LDL ... ... 15 60.00 37.50 141 45.10 -11.1LyonBas A LYB 4.00f 3.7 9 121.95 83.23 2065 106.72 -3.3M -M&T Bk MTB 3.20f 1.9 19 197.37 141.12 1742 168.84 -1.3M&T Bk wt MTB/WS ... ... ... 113.50 68.29 112.00 +14.8M&TBk pfA MTBp 63.75 6.3 ... 1090.00 1009.50 1017.00 -6.7M&TBk pfC MTBpC 63.75 6.2 ... 1086.00 1010.00 0 1021.00 -.9MAG Slv g MAG ... ... ... 13.84 9.29 184 9.96 -19.4MBIA MBI ... ... ...dd 10.97 6.04 642 9.37 +28.0MDC MDC 1.20 3.8 11 35.18 26.45 413 31.86 -.1MDU Res MDU .79 2.7 24 29.62 24.29 852 29.11 +8.3MFA Fncl MFA .80 10.3 10 8.90 6.72 1993 7.77 -1.9MFA Fn42 MFO 2.00 7.8 ... 26.36 25.32 2 25.73 -2.4MFA pfB MFApB 1.88 7.3 ... 25.89 23.96 8 25.81 +2.0MFC Bcp MFCB ... ... ...dd 9.62 5.69 18 6.00 -23.0MFS CAMu CCA .60 5.8 ...q 14.00 10.21 1 10.28 -10.7MCR MCR .72a 9.1 ...q 8.76 7.84 68 7.88 -7.1MGF MGF .41 9.1 ...q 4.99 4.45 89 4.51 -5.8MFS HInM CXE .30 6.1 ...q 5.51 4.82 41 4.90 -6.5MFS HYMu CMU .28 6.2 ...q 4.89 4.37 55 4.47 -3.2MFS IHI CIF .25 9.9 ...q 3.03 2.46 122 2.50 -15.0MIN MIN .42 11.0 ...q 4.35 3.79 185 3.82 -8.0MFS InvG CXH .50 5.4 ...q 10.33 9.08 7 9.26 -4.6MMT MMT .52 9.3 ...q 6.29 5.57 125 5.60 -7.7MFM MFM .38 5.7 ...q 7.41 6.41 90 6.70 -2.5MFV MFV .58 10.0 ...q 6.84 5.49 1 5.76 -2.7MGIC Inv MTG ... ... 8 16.21 9.97 2277 10.87 -23.0MGMGrPr n MGP 1.72f 5.6 ... 31.83 25.31 278 30.65 +5.1MGM Rsts MGM .48 1.6 9 38.41 27.88 8606 30.50 -8.7MI Homes MHO ... ... 13 37.41 24.08 187 27.66 -19.6MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.47f 7.3 31 39.38 31.60 1099 34.00 -4.1MRC Glbl MRC ... ... 23 22.98 14.01 516 22.05 +30.3MSA Safety MSA 1.52f 1.5 57 99.37 65.95 141 98.22 +26.7MSC Ind MSM 2.32 2.9 15 99.94 65.42 1326 81.06 -16.1MSCI Inc MSCI 1.52 .9 46 174.14 102.63 501 169.26 +33.8MSG Netw MSGN ... ... 11 26.30 16.25 586 23.65 +16.8sMV OilTr MVO .76e 6.3 9 11.90 4.80 149 11.91 +41.8MVC Cap MVC .60 6.3 ...q 10.97 9.25 49 9.53 -9.8MVC 22 n MVCD 1.56 6.1 ... 27.25 25.12 2 25.60 -.9MacQUtlDv MFD 1.20 10.9 ...q 14.75 10.71 39 11.01 -11.4MacQGInf MGU 1.48 6.5 ...q 26.50 21.32 23 22.83 -11.4Macerich MAC 2.96 5.1 32 69.73 52.12 750 57.95 -11.8MackCali CLI .80 3.9 10 26.97 15.86 259 20.27 -5.1Macquarie MIC 5.24e 11.7 8 78.10 36.20 423 44.64 -30.5Macys M 1.51 4.2 11 41.33 17.41 8727 36.12 +43.4MadCvCall MCN .72 9.4 ...q 8.04 7.09 69 7.65 -.9MadSqGd n MSG ... ... 100 330.00 189.96 171 321.17 +52.3MadStSec MSP 1.04 8.8 ...q 12.16 10.72 5 11.83 +1.0MagellMid MMP 3.75f 5.5 20 75.82 54.82 487 68.20 -3.9Magna g s MGA 1.32f 2.2 11 67.47 45.37 929 59.99 +5.9MagnaChip MX ... ... 7 13.40 8.85 255 11.35 +14.1Maiden prA MHpA 2.06 8.5 ... 25.71 18.80 59 24.10 -2.4 Maiden pfC MHpC 1.78 7.9 ... 26.67 16.73 22 22.57 -7.6MaidnH pfD MHpD 1.68 8.2 ... 25.05 14.85 43 20.38 -2.7MaidenHld n MHLA .60 2.9 ... 27.17 16.68 12 20.91 -9.1MaidHld 43 MHNC 1.94 8.4 ... 27.34 18.64 15 23.14 -5.3MainStCap MAIN 2.28f 5.9 13 41.79 34.37 140 38.37 -3.4MainStC 23 MSCA 1.53 5.9 ... 26.50 25.23 25.79 +2.1MainSDTMu MMD 1.18 6.0 ...q 20.49 18.54 48 19.45 -1.9Majesco n MJCO ... ... ... 7.43 4.35 14 7.39 +37.6Mallinckdt MNK ... ... ... 49.12 11.65 2799 21.51 -4.7MgdDInvG MZF .74 5.1 ...q 14.41 13.05 39 14.36 +6.9ManchUtd MANU .36 1.7 1 22.25 15.86 34 20.90 +5.6Manitowc rs MTW ... ... ... 44.03 22.12 212 26.07 -33.7ManngNap MN .32 10.0 13 4.45 2.95 87 3.20 -11.1tManpwrGp MAN 1.86 2.2 10 136.93 84.47 660 85.20 -32.4Manulife g MFC .44 ... ... 22.16 17.73 1471 17.89 -14.2MarathnO MRO .20 .9 ...dd 22.74 10.55 8907 21.43 +26.6MarathPt s MPC 1.84 2.6 10 83.33 49.30 3951 70.51 +6.9MarcusMill MMI ... ... 26 41.14 24.34 125 40.62 +24.6Marcus MCS .60f 1.8 26 33.90 23.55 40 32.95 +20.5MarineP MPX .40f 2.1 34 19.82 12.00 8 18.92 +48.5MarineMx HZO ... ... 20 25.05 13.80 111 20.20 +6.9Markel MKL ... ... 64 1194.98 963.79 20 1128.88 -.9MarriotVac VAC 1.60 1.4 19 154.14 107.17 340 117.83 -12.9MarshM MMC 1.66f 1.9 24 86.54 76.68 1350 85.89 +5.5MartMM MLM 1.76 .8 33 241.33 189.27 336 225.69 +2.1Masco MAS .42 1.1 19 46.45 35.79 3582 37.70 -14.2Masonite g DOOR ... ... 14 79.90 50.40 70 71.15 -4.0Mastec MTZ ... ... 12 55.53 38.40 885 51.35 +4.9MastechD MHH ... ... 20 18.42 6.26 11 16.70 +66.0sMasterCrd MA 1.00 .5 48 204.15 121.82 3970 207.78 +37.3MatadorRs MTDR ... ... 24 35.22 20.89 1773 31.93 +2.6Materion MTRN .42f .8 35 57.45 36.60 40 55.60 +14.4MatinasB n MTNB ... ... ... 1.75 .32 392 .38 -67.0Matson MATX .80 2.1 7 40.32 21.63 153 37.58 +25.9MauiLand MLP ... ... 22 27.80 9.95 26 12.80 -26.0MaxarTc n MAXR 1.48 2.8 ... 67.30 42.11 301 52.99 -17.6Maximus MMS .18 .3 19 72.71 58.58 169 64.81 -9.5MaxLinear MXL ... ... 12 28.99 15.39 1399 17.20 -34.9McClatch rs MNI ... ... ...dd 11.04 5.75 9.72 +8.8McCorm vot MKC/V 2.08f 1.8 ... 119.65 90.60 1 118.12 +17.5McCorm MKC 2.08 1.8 17 120.23 90.25 612 118.04 +15.8McDerI rs MDR ... ... 10 27.21 16.14 20.70 McDnlds MCD 4.04 2.5 24 178.70 146.84 2331 159.12 -7.6McKesson MCK 1.36 1.0 11 178.86 131.43 1320 135.98 -12.8McEwenM MUX .01 .4 ...dd 2.86 1.82 1140 2.23 -2.2Mechel pf MTLp ... ... ... 1.34 .80 16 1.03 -1.9Mechel rs MTL ... ... ... 5.80 3.00 45 3.35 -36.3Medequit n MRT .84 7.4 ... 12.71 9.67 93 11.29 +.6MedProp MPW 1.00 7.0 16 14.52 11.82 1749 14.37 +4.3Medifast MED 1.92 1.2 73 179.52 40.00 117 166.76 +138.9MedleyCap MCC .40m 11.7 5 6.65 3.35 145 3.42 -34.5MedleyC 23 MCV 1.53 6.2 ... 25.98 23.93 1 24.79 -1.8MedleyC 21 MCX 1.63 6.5 ... 26.35 25.00 1 25.22 -2.2Medley n MDLX .22p ... ... 25.09 23.60 1 24.39 -1.6Medley24 n MDLQ ... ... ... 25.66 24.50 2 25.02 -.8MedleyMgt MDLY .80 21.3 ...cc 7.15 3.10 41 3.75 -42.3Mednax MD ... ... 11 63.04 40.56 1278 43.80 -18.0Medtrnic MDT 2.00f 2.3 35 88.82 76.41 3494 87.87 +8.8Merck MRK 1.92 3.1 23 66.41 52.83 8038 62.66 +11.4MercGn MCY 2.50 5.7 39 61.51 41.41 152 43.83 -18.0Meredith MDP 2.18 4.0 13 72.25 47.30 454 55.10 -16.6Meritage MTH ... ... 12 55.50 38.80 219 46.25 -9.7Meritor MTOR ... ... 6 29.54 16.68 325 21.54 -8.2MerL pfK MERpK 1.61 6.2 ... 26.54 25.42 28 26.03 -.2MerL pfP MERpP 1.84 7.0 ... 27.53 25.80 26.35 -3.0ML CZN46 PIY 2.09 13.4 ... 26.88 11.66 0 15.55 +5.7MLRRD29 PYS 1.58 8.5 ... 23.79 17.20 5 18.60 -8.2MLGS t PYT .76 3.5 ... 22.60 20.40 0 21.60 +3.1MLIdxPl33 IPB 1.51 5.4 ... 29.00 26.50 0 27.75 +.2MesaRoyl MTR 1.46e 9.6 15 19.85 11.50 1 15.25 -17.3Mesab MSB 1.49e ... ... 30.92 13.10 21 24.85 -1.2Methode MEI .44 1.1 26 48.44 36.75 195 39.95 -.4MetLife MET 1.68 3.8 10 55.91 43.09 3853 44.19 -12.6MetLfe pfA METpA 1.02 4.0 ... 25.80 23.50 18 25.55 +2.9MetroBkH n MCB ... ... ... 55.00 36.35 41 52.39 +24.4MettlerT MTD ... ... 40 697.26 540.24 156 587.03 -5.2MexcoEn MXC ... ... ...dd 14.49 3.00 57 6.06 +54.1MexEqt MXE 1.62e .1 ...q 12.22 9.50 6 11.15 +8.7MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .60 3.7 ...q 18.24 14.03 28 16.05 +1.9MKors KORS ... ... 20 70.00 32.81 1819 66.44 +5.5MicrFoc n MFGP ... ... ... 36.21 12.67 1253 16.16 -51.9MicrSol n MICR ... ... ... 4.29 3.19 1 3.39 -3.1MidAApt MAA 3.48 3.5 18 110.24 85.16 319 99.68 -.9MdAApt pfI MAApI 2.13 3.3 ... 68.51 61.56 65.34 -2.9MidsthBcp MSL .28m 2.0 ...cc 15.40 11.05 17 13.80 +4.2MidstPet MPO ... ... ... 19.04 11.79 52 13.92 -16.0Milacron n MCRN ... ... ... 22.62 15.09 294 18.61 -2.8MilestnSci MLSS ... ... ... 1.60 .64 0 .79 -32.8MHowHiInc HIE 1.39 11.2 ...q 14.17 10.93 68 12.42 -.4MillerInds MLR .72 2.8 15 29.00 23.90 19 26.15 +1.4MinTech MTX .20 .3 18 78.35 62.55 98 75.50 +9.7MissP pfD MPpD 1.31 5.2 ... 27.67 24.63 0 25.31 -1.4Mistras MG ... ... 39 23.83 17.00 80 21.15 -9.9MitsuUFJ MUFG ... ... ... 8.11 5.49 1519 5.67 -22.0MiX Tele MIXT .22e ... ... 21.00 7.79 48 18.74 +46.9MizuhoFn MFG ... ... ... 4.00 3.28 347 3.34 -8.2MobileTele MBT .53e 5.9 ... 12.80 7.78 3173 9.02 -11.5Model N MODN ... ... ...dd 19.60 12.40 159 18.90 +20.0Modine MOD ... ... 12 25.75 15.25 161 17.35 -14.1Moelis&Co MC 1.88f 3.2 49 67.65 37.75 215 59.35 +22.4Mohawk MHK ... ... 17 286.85 202.75 2169 223.30 -19.1sMolinaHlth MOH ... ... ...dd 105.91 56.68 569 106.83 +39.3MolsCoor 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 1407 67.71 -17.5MonRE MNR .68 4.0 27 18.45 13.87 384 16.99 -4.6MonRE pfB MNRpB 1.97 7.9 ... 25.03 MonRE pfC MNRpC 1.53 6.4 ... 26.49 22.82 18 24.00 -4.1sMoodys MCO 1.76 1.0 39 179.84 122.06 1175 181.51 +23.0Moog A MOG/A .25p ... 20 93.93 70.79 89 78.13 -10.0Moog B MOG/B .25p ... 20 91.71 72.70 0 78.00 -12.1MorgStan MS 1.00 2.1 12 59.38 43.84 7770 48.02 -8.4MorgSt pfE MSpE 1.78 6.3 ... 29.99 27.96 59 28.31 -2.2MorgSt pfF MSpF 1.72 6.2 ... 29.52 27.26 46 27.58 -3.0MorgSt pfI MSpI 1.59 5.9 ... 29.01 26.51 62 27.08 -2.8MorgS pfG MSpG 1.66 6.3 ... 27.74 25.75 33 26.42 -1.1MorgSt pfK MSpK ... ... ... 27.72 25.54 115 25.99 -4.1MS Asia APF .14e .8 ...q 19.99 16.32 33 17.08 -7.2MS China CAF 13.33e ... ...q 27.79 21.02 145 22.82 -2.4MS CushHi MLPY 1.28e 19.5 ...q 8.00 6.09 4 6.55 -7.2MS EMD MSD .57e 6.4 ...q 10.27 8.55 107 8.88 -11.0MSEMDDbt EDD .80m 11.7 ...q 8.37 6.64 110 6.84 -11.2MSEmMkt MSF .05e .3 ...q 19.86 15.63 14 16.35 -8.6MS icb ICB .54a 2.9 ...q 19.79 17.93 18.59 +1.3MS India IIF .04e ... ...q 35.14 25.40 23 26.82 -19.1MSJCP97 HJV 1.75 14.4 ... 16.72 10.00 31 12.14 -1.6MkVRMB CNY ... ... ...q 49.12 40.13 0 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 0 53.00 +9.4MorgSt pfA MSpA 1.01e 4.3 ... 24.50 21.49 77 23.43 +3.5MosaicAc n MOSC ... ... ... 9.90 9.49 4 9.72 +.2Mosaic MOS .10 .4 38 29.95 19.23 2374 28.25 +10.1MotrlaSolu MSI 2.08 1.7 22 121.30 82.86 812 120.77 +33.7Movado MOV .80 1.7 ...cc 53.73 21.50 148 47.05 +46.1Mueller MLI .40 1.3 21 37.57 25.26 106 29.63 -16.4MuellerWat MWA .20 1.7 27 12.99 9.59 813 11.83 -5.6MurphO MUR 1.00 3.0 ...dd 35.98 22.21 1385 32.96 +6.2MurphUSA MUSA ... ... 15 89.69 61.05 363 78.90 -1.8MyersInd MYE .54 2.9 37 24.60 15.40 84 18.60 -4.6Myomo n MYO ... ... ... 13.50 2.07 300 2.26 -39.7Myovant n MYOV ... ... ...dd 25.54 9.92 56 23.05 +82.4N -NCI BldSy NCS ... ... 23 23.35 13.05 475 20.70 +7.3NCR Corp NCR ... ... 28 43.24 26.00 512 31.29 -7.9NGL EnPt NGL 1.56 12.7 ...dd 17.65 8.58 325 12.25 -12.8NGL En pfB NGLpB 2.25 9.0 ... 25.56 23.10 22 24.89 +2.0NL Inds NL ... ... 6 16.05 6.90 41 8.80 -38.2LinkMotion LKM ... ... 20 4.68 1.58 2.20 -45.3NRG Egy NRG .12 .4 51 35.17 16.04 4600 31.48 +10.5NRG Yld A NYLD/A 1.12f 6.3 36 19.91 15.30 185 17.79 -5.6NRG Yld C NYLD 1.24f 7.0 24 20.15 15.55 604 17.75 -6.1NTN Buzz rs NTN ... ... ...dd 8.40 3.01 1 4.38 +4.0NVR NVR ... ... 22 3700.00 2420.75 14 3081.11 -12.2nVent El n NVT ... ... ... 28.93 21.00 847 24.35 +7.2Nabors NBR .24 3.8 ...dd 8.87 5.32 13262 6.32 -7.5NACCO NC .66 2.0 4 92.60 23.80 7 33.35 -11.4NamTai NTP .28 2.6 40 13.90 8.00 19 10.68 -14.9NanoViric NNVC ... ... ...dd 1.64 .36 127 .37 -57.6Nashville NASH .75e .7 ...q 29.66 25.34 29.00 +3.7NatBkHldg NBHC .56f 1.5 32 40.98 30.25 132 38.31 +18.1NatFuGas NFG 1.70f 3.1 17 59.92 48.31 402 54.64 -.5NatGrid NGG 2.89e 5.0 ... 65.60 51.44 312 57.43 -2.3NtHlthInv NHI 4.00 5.3 17 81.60 62.71 154 75.08 -.4NHltcre NHC 1.92f 2.7 26 73.25 57.00 22 70.38 +15.5NOilVarco NOV .20 .5 ...dd 46.00 29.90 2430 44.24 +22.8NatPresto NPK 1.00a .8 16 136.65 88.80 25 120.95 +21.6NatRetPrp NNN 1.90 4.3 21 45.11 36.25 638 44.52 +3.2NRetP pfE NNNpE 1.43 5.6 ... 26.38 23.40 17 25.27 -1.1NtRetP pfF NNNpF 1.30 5.3 ... 25.58 21.97 84 24.48 -2.5NatlStor n NSA 1.16f 3.8 ...cc 32.28 21.17 1512 30.49 +11.8NtStorAf pfA NSApA ... ... ... 26.30 23.57 6 24.96 -4.1NtWst pfC NWpC 1.94 7.6 ... 26.60 25.48 25.59 Nationstar NSM ... ... 15 20.71 15.95 127 17.86 -3.5NatxIntV n MVIN ... ... ... 47.10 43.04 0 44.22 -.8NatGsSvcs NGS ... ... 66 29.55 21.70 29 22.60 -13.7sNatrlGroc NGVC ... ... 47 14.19 4.79 454 15.63 +75.0NatRsPt rs NRP 1.80 5.7 9 37.70 22.81 12 31.75 +22.1Natuzzi NTZ ... ... ... 2.84 1.41 5 1.60 Nautilus NLS ... ... 16 19.10 11.30 213 14.05 +5.2tNavideaBio NAVB ... ... ...dd .68 .21 433 .20 -43.5NavigCons NCI ... ... 20 25.25 14.62 169 22.37 +15.2NavigatrH NVGS ... ... ... 13.55 8.35 75 12.80 +29.9NaviosAcq NNA .08 13.7 ...dd 1.53 .53 416 .59 -47.2Navios pfG NMpG 2.19 16.8 ... 19.99 10.18 2 13.00 -19.8Navios NM ... ... ...dd 1.90 .68 272 .85 -29.3NavMH pfH NMpH 2.16 16.5 ... 18.89 10.27 4 13.08 -19.8NavMMid NAP 2.00f 58.3 ... 10.70 3.25 34 3.43 -64.0NaviosMar NMM 1.69f 80.5 7 2.62 1.45 387 2.10 -11.0Navistar NAV ... ... 27 47.73 26.71 345 42.48 -.9Navistr pfD NAVpD ... ... ... 26.60 9.33 24.23 +41.7NeenahP NP 1.64 1.9 19 95.40 75.50 59 87.00 -4.0Nelnet NNI .64 1.1 13 64.00 43.92 39 60.63 +10.7NeoPhoton NPTN ... ... ...dd 8.73 4.56 304 6.63 +.8Netshoes n NETS ... ... ... 20.78 2.00 58 2.06 -73.9Netw1Tch NTIP .10 3.5 9 4.60 2.25 170 2.85 +18.8NBCAInt NBW .74 5.9 ...q 14.61 12.50 8 12.57 -7.6NeuB HYld NHS .96 8.8 ...q 12.35 10.76 68 10.91 -7.2NBIntMu NBH .90 6.7 ...q 16.00 13.39 38 13.47 -8.9NB MLP NML 1.26 14.0 ...q 8.99 NBNYInt NBO .58 5.0 ...q 13.06 11.41 2 11.53 -5.2NBRESec NRO .36 6.9 ...q 5.70 4.29 150 5.20 -6.0NevGCas UWN ... ... 24 2.86 1.80 181 2.15 -19.5NevroCorp NVRO ... ... ...dd 94.34 62.85 826 68.04 -1.4Nevsun g NSU .04 1.2 ...dd 3.86 1.96 170 3.25 +33.2NewAmHi HYB .78a 9.2 ...q 10.20 8.48 45 8.52 -9.4NewConcEn GBR ... ... 69 12.75 1.16 527 3.46 +121.9NE Realty NEN 1.00 1.5 2 75.25 65.00 0 68.05 -7.2NwGold g NGD ... ... ...dd 4.25 2.00 1181 2.06 -37.4NewHome NWHM ... ... 10 13.55 9.53 16 10.15 -19.0 NwIreland IRL 2.15e 1.4 ...q 14.17 11.49 10 11.60 -7.4NJ Rscs s NJR 1.09 2.4 15 47.60 35.55 514 46.25 +15.0sNewMedia NEWM 1.48 7.8 33 19.07 12.74 264 19.00 +13.2NwMtnFin NMFC 1.36 9.9 10q 14.70 12.05 224 13.70 +1.1NewOriEd EDU .40e ... 47 108.40 72.34 784 98.13 +4.4NewRelic NEWR ... ... ...dd 111.59 42.69 749 109.25 +89.1NewResid NRZ 2.00 10.9 6 18.74 15.24 1675 18.29 +2.3NewSenInv SNR 1.04 13.7 14 10.57 6.77 483 7.59 +.4NY&Co NWY ... ... ...dd 5.35 1.29 215 4.95 +73.1NY CmtyB NYCB .68 5.9 13 14.53 10.88 5806 11.43 -12.2NY Cmt pfA NYCBpA ... ... ... 30.39 26.12 33 27.31 -4.5NYCmty un NYCBpU 3.00 6.0 ... 56.99 48.75 3 50.35 -.7NY REIT rs NYRT 4.85c ... ... 19.77 15.04 34 18.00 NY Times NYT .16 .6 ...cc 26.85 16.95 1188 26.15 +41.4NewellRub NWL .92f 3.3 6 54.19 22.60 3413 27.52 -10.9NewdExp NFX ... ... 15 35.20 22.72 1523 29.71 -5.8NewMarket NEU 7.00 1.7 21 470.43 358.33 26 403.39 +1.5NewmtM NEM .56 1.5 28 42.04 31.70 2644 37.13 -1.0NewpkRes NR ... ... ...dd 11.65 7.00 715 10.40 +20.9NexGen g NXE ... ... ... 2.85 1.65 81 1.96 -23.4NexaRsc n NEXA ... ... 13 21.20 15.27 18.82 -4.0NexPtCr rs NHF 2.40m 10.7 ...q 25.64 21.33 144 22.39 -11.5NxPtRsT n NXRT 1.00 3.5 9 29.40 22.84 38 28.29 +1.3NxtEraLP NEP 1.57f 3.4 33 48.75 36.42 128 46.45 +7.7NextEra 72 NEEpI 1.28 5.0 ... 25.70 23.17 32 25.39 +1.7NextEra 73 NEEpJ 1.25 5.0 ... 25.62 22.88 40 25.00 +.2NextEra76 NEEpK ... ... ... 25.99 23.62 38 25.17 -1.6NxtEra pfQ NEEpQ 3.19 4.3 ... 75.91 64.08 107 74.77 +7.5NextEraEn NEE 4.44f 2.6 12 170.65 139.53 1843 168.49 +7.9NxtEra pfR NEEpR ... ... ... 59.70 53.56 77 57.56 +2.4NiSource s NI .78 3.0 33 27.76 22.44 2239 26.30 +2.5NiaM 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 4.5 18 43.61 29.51 2233 31.14 -14.5NikeB s NKE .80 1.0 67 81.00 50.35 4873 77.37 +23.7NoahHldgs NOAH ... ... 27 69.56 26.53 361 48.24 +4.2NobilisH n HLTH ... ... ... 1.90 1.15 56 1.25 -7.4NobleCorp NE .08 1.2 ...dd 6.84 3.14 4857 6.51 +44.0NobleEngy NBL .44 1.2 36 37.76 22.99 3294 35.95 +23.4NobleMid n NBLX 1.91e ... 12 57.98 41.99 124 50.62 +1.2NokiaCp NOK .19e 3.2 ... 6.59 4.51 14318 5.90 +26.6NomadF n NOMD ... ... ... 19.81 13.54 1149 18.57 +9.8Nomura NMR ... ... ... 6.83 4.73 660 4.78 -17.9Norbord n OSB 1.29 3.2 ... 45.45 30.86 59 40.98 +21.2NordicAOff NAO .18 15.8 ... 1.60 1.02 95 1.14 -4.9NordicAm NAT .41e 16.2 ...dd 6.61 1.82 1238 2.52 +2.4Nordstrm JWN 1.48a 2.8 20 54.11 37.79 3253 53.39 +12.7NorkSo NSC 2.88 1.8 24 159.04 111.44 2081 157.51 +8.7NortelInv 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 5 8.01 +15.1NoWestCp NWE 2.20 3.8 17 64.47 50.01 162 58.63 -1.8NDynMn g NAK ... ... ... 2.34 .43 958 .52 -70.9NthnO&G NOG ... ... 43 3.73 .63 3227 3.42 +66.8NorthropG NOC 4.80f 1.5 34 360.88 259.00 1213 322.13 +5.0NStREur n NRE .60 4.2 ... 14.81 10.08 384 14.18 +5.6NwstNG NWN 1.88 2.9 ...dd 69.50 51.50 83 64.75 +8.5NorwCruis NCLH ... ... 15 61.48 46.16 1275 47.96 -9.9NovaBay rs NBY ... ... ...dd 5.00 2.00 7 2.39 -38.1NovaGld g NG ... ... ...dd 5.05 3.35 475 4.30 +9.4Novartis NVS 2.75e 3.5 16 94.19 72.30 3732 78.94 -6.0NovoNord NVO .96e 1.9 ... 58.37 41.03 1473 49.90 -7.0NOW Inc DNOW ... ... ...dd 16.70 9.12 618 14.10 +27.8NuSkin NUS 1.47 1.9 37 84.00 53.50 263 77.27 +13.2Nucor NUE 1.52 2.4 16 70.48 51.67 1854 63.87 +.5Nush EnhYl NUAG ... ... ... 24.87 23.37 11 23.55 -3.6Nush 1-5yr NUSA ... ... ... 25.18 24.26 0 24.32 -1.8NushLCGr NULG ... ... ... 35.95 28.42 4 35.37 +13.4NushLCVal NULV ... ... ... 30.70 26.13 1 29.29 +2.5NushMCGr NUMG ... ... ... 32.76 26.52 5 32.18 +9.6NushMCVal NUMV ... ... ... 29.85 25.59 28.55 +1.2NushSmCap NUSC ... ... ... 31.64 25.30 6 31.40 +10.4NushShTrm NURE ... ... ... 27.75 23.57 1 27.64 +5.0NushEsg ef NUDM ... ... ... 27.24 Nus AgBd n NUBD ... ... ... 25.90 23.98 1 24.29 -2.6NushEs ef NUEM ... ... ... 30.00 NustarEn NS 2.40m 9.9 23 47.60 19.22 458 24.16 -19.3NustEn pfA NSpA 2.13 8.8 ... 27.03 21.53 9 24.07 -3.1Nustar pfB NSpB 1.91 8.7 ... 25.75 20.00 37 21.98 -3.0Nustar pfC NSpC ... ... ... 26.43 22.31 11 24.95 -3.9NustarGP NSH 1.32m 10.0 ... 25.25 10.40 66 13.25 -15.6Nustar 43 NSS 1.91 7.4 ... 26.05 24.55 29 25.87 +3.5Nutrien n NTR .40p ... ... 55.18 40.41 1192 53.05 +2.2NuvNYVl2 n NYV ... ... ... 15.50 13.22 2 13.59 -5.2NuvCr22 n JCO ... ... ... 10.10 9.26 28 9.60 +1.2Nuv Mun21 NHA ... ... ... 10.25 9.29 4 9.55 +1.1NuvHiInO n NMZ ... ... ... 13.91 12.28 185 12.80 -6.0Nuv Pf22 n JPT ... ... ... 27.14 23.35 10 24.09 -4.1Nuv 11-21 n JHB ... ... ... 10.15 9.42 69 9.53 -4.3NuvCA V2 n NCB ... ... ... 18.40 15.24 4 15.95 -6.2NvHiInDc19 JHD ... ... ... 10.36 9.72 86 9.83 -1.9Nuv RE In JRS ... ... ... 11.55 9.39 40 10.05 -10.7NuvMO Pr NOM ... ... ... 17.58 12.87 9 12.99 -6.9NuvAllCEn JMLP 1.37 17.7 ...q 9.62 6.79 51 7.74 -9.6NuvAZ NAZ .80 6.3 ...q 15.23 12.57 27 12.60 -10.9NuvBldAm NBB 1.34 6.6 ...q 22.13 19.95 67 20.46 -6.9NBldAmOp NBD 1.30 5.9 ...q 23.08 21.52 5 21.95 -4.8NCaAMTFr NKX .86 6.4 ...q 16.17 13.30 86 13.52 -12.0NCADvA NAC .91 6.8 ...q 15.58 13.18 248 13.40 -6.4NCalMunV NCA .47 4.9 ...q 10.70 9.16 44 9.60 -5.8NuvCASel NXC .63a 4.6 ...q 17.17 13.51 6 13.83 -7.3NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 5.8 ...q 12.56 11.38 12 11.73 -1.6NuvCorEqA JCE 1.21a 8.3 ...q 16.19 13.95 37 14.58 -.1tNvCredStr JQC .62 7.8 ...q 8.76 7.90 637 7.95 -3.3tNvDvrsDiv JDD 1.04 9.1 ...q 13.25 11.45 80 11.49 -6.6NuvDivA NAD .85a 6.4 ...q 14.46 12.92 239 13.26 -5.7NuvEnhM NZF .83a 6.4 ...q 13.03 -3.6NvDow30DO DIAX 1.06 5.7 ...q 20.00 15.43 56 18.50 -1.8NuEnMLP JMF 1.35 12.9 ...p 13.34 9.65 185 10.48 -8.0NEnhMuV NEV .96a 7.1 ...q 15.25 13.18 29 13.54 -4.6tNuvFloat JFR .72 7.0 ...q 11.95 10.38 182 10.31 -8.0tNuvFltOp JRO .76a 7.4 ...q 11.88 10.32 134 10.26 -10.0NvGADiv2 NKG .64a 5.7 ...q 13.55 11.16 25 11.31 -10.0NuvGblHIn JGH 1.58 10.3 ... 17.45 15.22 48 15.32 -9.4NuvHi2020 JHY .68 6.9 ...q 10.50 9.67 31 9.86 -.5NuvHIDec18 JHA ... ... ...q 10.12 9.67 41 9.82 -.9NuvEnhMu NVG ... ... ... 15.83 14.06 258 14.67 -5.0NNYAmtF NRK .70 5.7 ...q 13.44 11.88 110 12.22 -5.7NuvAmtFr NEA .75a 5.8 ...q 14.18 12.70 347 12.95 -5.8NuvIntMu NID .68 5.5 ...q 13.77 12.10 58 12.36 -4.8NvIntQMu NIQ .57 4.6 ...q 13.49 12.22 49 12.40 -3.7NMDPI NMY .67a 5.5 ...q 13.27 11.88 59 12.10 -3.8NvMAP NMT .71a 5.7 ...q 15.00 12.34 6 12.41 -13.0NMIQI NUM .74 5.9 ...q 14.05 12.41 31 12.63 -4.8NuvMNMu NMS .80 6.0 ...q 17.00 13.30 9 13.44 -8.7NuvMtgOp JLS 1.52 6.4 ...q 26.33 23.10 20 23.65 -4.2NuMtgOp2 JMT 1.53 6.7 ...q 25.40 22.21 6 22.71 -4.3NuvMultM JMM .48 6.9 ...q 7.77 6.60 7 7.00 -8.1NvMuI NMI .50a 4.5 ...q 13.27 10.77 6 11.09 -4.1NuvMuVal NUV .39a 4.1 ...q 10.46 9.32 180 9.50 -6.2tNv AMT-Fr NUW .78a 5.0 ...q 18.59 15.40 36 15.45 -10.5NuvNJDiv NXJ .82a 6.3 ...q 14.04 12.86 84 12.98 -5.2NuvNJMV NJV .59a 4.2 ...q 15.45 14.56 14.04 -2.4NNYDvA NAN .80a 6.4 ...q 14.57 12.39 33 12.55 -9.3NNYMV NNY .39a 4.2 ...q 10.65 9.03 15 9.29 -2.2NuvNYSel NXN .55 4.3 ...q 14.37 12.58 12.90 -5.4NNCPI NNC .59a 4.8 ...q 13.67 12.06 48 12.36 -4.2NOHQI NUO .80 5.8 ...q 15.46 13.48 57 13.82 -5.6NvPA NQP .81a 6.4 ...q 13.78 12.34 85 12.70 -3.4NuvPaMV NPN .62a 4.2 ...q 16.81 15.01 14.69 -2.0NuvPf&Inc JPI 1.95a 8.3 ...q 25.61 22.72 51 23.36 -5.7NvPfdInco JPC .80 8.6 ...q 10.75 9.29 218 9.38 -9.3NuvQPf2 JPS .70 7.9 ...q 10.47 8.77 969 8.81 -13.6NuvREAst JRI 1.49a 9.3 ...q 19.00 15.75 95 16.06 -9.8NuvEqtP BXMX 1.00 7.0 ...q 14.57 13.00 206 14.27 +.1NEqPrmG SPXX 1.04 6.3 ...q 19.88 14.92 99 16.62 -4.0NvSMM NIM .31a 3.2 ...q 10.55 9.49 15 9.82 -1.4NSTFI NXP .55a 3.8 ...q 15.16 13.85 20 14.37 -1.7NSTFI2 NXQ .53a 3.9 ...q 14.33 13.28 10 13.59 -2.5NSTFI3 NXR .55a 3.8 ...q 15.69 14.04 8 14.53 -4.3tNuvSnIn NSL .42 6.8 ...q 6.88 6.16 174 6.14 -5.7NuShDCrd JSD 1.16a 6.7 ...q 17.85 16.45 37 17.33 +4.2Nv TA Div JTD 1.23 7.2 ...q 18.44 15.66 438 17.05 -3.0NvTxATR JTA 1.04 7.9 ...q 14.69 12.50 21 13.06 -6.4NTXQI NTX .65 5.1 ...q 14.94 12.42 3 12.85 -10.4NVAPI NPV .65a 5.2 ...q 13.46 12.08 23 12.51 -2.4NuverEnv n NES ... ... ... 26.50 9.00 2 11.38 -37.4O -OCI Ptrs OCIP .70e 6.1 33 11.60 6.76 13 11.50 +42.9OFG Bncp OFG .24 1.6 11 15.06 7.80 199 14.55 +54.8OFG pfA OFGpA 1.78 7.4 ... 25.70 21.39 1 24.18 +.2OFG pfB OFGpB 1.75 7.3 ... 24.78 20.77 1 23.91 +8.4OFG pfD OFGpD 1.78 7.3 ... 25.72 21.29 1 24.38 +8.6OGE Engy OGE 1.33 3.8 19 37.32 29.59 1213 35.39 +7.5OM AsstM OMAM .32 2.1 16 18.62 13.20 15.35 -8.4ONEGas OGS 1.84 2.4 23 79.51 62.20 174 75.63 +3.2OaktreeC OAK 3.59e 8.8 12 48.50 38.80 453 41.00 -2.6sOasisMid n OMP 1.57 7.8 ... 19.78 15.57 113 20.02 +14.8OasisPet OAS ... ... ...dd 13.87 6.69 7158 12.72 +51.2Obsidian g OBE ... ... ... 1.44 .82 718 1.12 -9.7OcciPet OXY 3.12f 3.7 ...cc 87.67 58.38 4694 84.56 +14.8Oceaneerg OII .60 2.3 ...cc 27.41 17.11 1093 25.68 +21.5Och-Ziff OZM .87e 42.6 23 3.95 1.88 73 2.04 -18.4OcwenFn OCN ... ... ...dd 4.84 2.65 478 4.13 +31.9Oi SA C OIBR/C ... ... ... 9.71 4.00 23 4.60 -18.3OilStates OIS ... ... ...dd 38.95 20.23 363 32.70 +15.5Oil-Dri ODC .96f 2.1 50 50.82 35.42 25 45.69 +10.1OldRepub ORI .78 3.9 17 22.34 17.92 1230 20.05 -6.2Olin OLN .80 2.7 9 38.84 27.68 1571 29.29 -17.7Om Asst 31 OMAA 1.28 5.3 ... 25.09 22.66 24.13 -3.2OmegaHlt OHI 2.64 8.3 12 33.85 24.90 653 31.66 +15.0Omnicom OMC 2.40 3.1 16 83.34 65.32 2528 78.14 +7.3Omnova OMN ... ... ...dd 11.90 8.10 59 10.25 +2.5OnAssign ASGN ... ... 31 86.13 44.66 81.88 +27.4OnDeckCap ONDK ... ... ...dd 7.68 3.98 283 7.20 +25.4OncoCyte n OCX ... ... ... 7.64 1.10 106 3.25 -30.1OneLibrty OLP 1.80 6.6 15 27.70 21.02 33 27.43 +5.8OneSmart n ONE ... ... ... 16.00 8.56 159 11.97 +9.7OneMain OMF ... ... 16 36.32 23.70 487 33.40 +28.5ONEOK OKE 3.18f 4.5 52 71.99 49.65 1641 70.86 +32.6Ooma n OOMA ... ... ... 16.45 7.30 94 15.20 +27.2OppLgCap RWL .72e 1.4 ...q 55.31 45.76 36 51.83 +.9Opp RUT n OMFS ... ... ... 27.89 24.71 27.15 +4.0OppMidCap RWK .59e .7 ...q 64.10 53.65 24 62.41 +2.8OppSmCap RWJ .59e .8 ...q 77.03 60.34 12 74.41 +6.5OppUltDiv RDIV 1.15e 3.0 ...q 39.00 32.12 224 38.42 +5.0OpR1000V n OVLU ... ... ... 27.53 25.07 26.73 +.5OpR1000L n OVOL ... ... ... 26.19 24.80 25.21 -2.8OpR1000S n OSIZ ... ... ... 27.42 25.05 25.82 -1.6OpR1000Y n OYLD ... ... ... 26.20 24.36 25.26 -3.6Op R1000D n OMFL ... ... ... 27.47 24.74 0 27.40 +5.0OpIntRev n REFA ... ... ... 30.89 25.65 1 26.38 -5.3OpGlbRv n RGLB ... ... ... 30.09 25.62 26.33 -5.6Opp Rev n ESGL ... ... ... 33.09 28.18 31.07 OppGlRv n ESGF ... ... ... 33.63 28.44 30.23 -3.7OppenFin RWW .58e .9 ...q 74.63 58.96 1 65.46 -5.1OpEMRev n REEM ... ... ... 30.65 24.95 1 25.54 -8.1 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page6 www.sunnewspapers.net The Sun/Friday, July 13, 2018

PAGE 53

OppenHldg OPY .44 1.6 ...dd 29.80 15.35 50 28.25 +5.4Oracle ORCL .76 1.6 55 53.48 42.57 24856 48.15 +1.8Oragenics rs OGEN ... ... ... 6.80 .60 Orange ORAN .41e 2.4 ... 18.57 15.89 186 17.19 -1.2OrchidIsl ORC 1.08e 13.9 41 10.47 6.77 310 7.77 -16.3OrchidsPP TIS 1.40 35.9 6 15.74 3.44 79 3.90 -69.5OrientPap ONP ... ... 3 2.45 .75 4 1.00 -22.5OrionECarb OEC .72 ... 69 33.95 19.90 458 31.95 +24.8OrionGpHl ORN ... ... ...dd 8.77 5.17 108 8.52 +8.8Orix IX ... ... ... 100.03 77.52 21 80.05 -5.6OrmatTc ORA .49 .9 31 70.68 50.20 174 52.04 -18.6OshRusS n OUSM ... ... ... 27.99 24.76 28 27.73 +2.6OshIntQ n ONTL ... ... ... 29.06 25.73 1 26.71 -3.4OshkoshCp OSK .96 1.3 16 100.26 66.55 443 71.55 -21.3OsiskoGl n OR .20 ... ... 14.39 9.14 415 9.39 -18.8OutfrontM OUT 1.44 6.9 12 25.30 17.75 1010 20.97 -9.6OversSh wi OSG/WI ... ... ... 2.75 OverSh rs OSG ... ... ... 4.16 1.67 385 3.61 +31.8OwensMin OMI 1.04 6.0 11 32.51 14.26 408 17.26 -8.6OwensCorn OC .84 1.3 19 96.52 61.00 1577 62.88 -31.6OwensIll OI ... ... 13 25.90 16.22 1332 17.13 -22.7OwensRM ORM .80f 4.8 11 18.72 13.71 31 16.65 +4.0OxfordInds OXM 1.36 1.6 21 93.47 57.36 216 85.48 +13.7P-QPBF Engy PBF 1.20 2.8 13 50.99 19.46 1421 42.15 +18.9PBF Logist PBFX 1.96f 9.4 11 22.30 17.75 19 20.95 PCM Fund PCM .96 8.3 ...q 12.13 10.15 32 11.50 -.6PG&E Cp PCG 2.12f 4.9 7 71.57 37.30 4189 43.66 -2.6PGT Inc PGTI ... ... 27 22.35 12.25 415 21.05 +24.9PHH Corp PHH ... ... ...dd 15.00 8.01 293 10.83 +5.1PIMCO1-3Tr TUZ .34a .7 ...q 50.80 49.84 3 49.91 -.7Pimc1-5Tip STPZ .53e 1.0 ...q 52.52 51.47 34 51.54 -.8Pim15TIPS LTPZ .42e .6 ...q 69.37 64.23 5 67.90 -1.9PimBrdTIPS TIPZ .80e 1.4 ...q 58.70 56.63 5 57.52 -1.2PimLwDur LDUR 2.82e 2.0 ...q 101.42 99.25 5 99.51 -.8PimcoTR BOND 6.13e 5.9 ...q 107.65 101.92 44 103.07 -2.8Pim0-5HYCp HYS 5.21e 5.2 ...q 101.95 97.52 99 99.95 -.5PimIGBd CORP 3.12a 3.1 ...q 106.25 97.04 22 100.79 -4.6PimShMat MINT .82e .8 ...q 101.87 101.35 437 101.46 -.1PimIntMu MUNI 1.26 2.4 ...q 54.58 52.31 8 52.78 -1.6PimSTMun SMMU .47e .9 ...q 50.80 49.49 2 49.82 -.1Pim25yrZro ZROZ 3.07e 2.6 ...q 124.10 106.57 2 116.09 -4.4PJT Part n PJT .20 .4 ...dd 58.76 35.47 144 56.96 +24.9PLDT Inc PHI 1.60e 6.4 ... 34.90 21.58 77 24.99 -16.9PNC pfP PNCpP 1.65 6.0 ... 29.65 26.65 50 27.50 -2.8PNC pfQ PNCpQ 1.34 5.3 ... 25.79 24.15 5 25.16 -.7PNC PNC 3.80f 2.8 13 163.59 119.77 2185 137.99 -4.4PNC wt PNC/WS ... ... ... 89.25 52.70 88.25 +13.5PNM Res PNM 1.06 2.8 19 46.00 33.75 273 38.40 -5.1POSCO PKX ... ... ... 93.12 64.48 209 69.70 -10.8PPDAI n PPDF ... ... ...dd 13.68 4.51 1379 4.59 -35.4PPG s PPG 1.80 1.7 18 122.07 100.36 1473 103.84 -11.1PPG wd PPG/WD ... ... ... 138.47 PPL Cap 73 PPX 1.48 5.8 ... 26.75 24.83 10 25.47 -.5PPL Corp PPL 1.64 5.7 12 39.90 25.30 4632 28.65 -7.4PQ GrpH n PQG ... ... 36 18.69 12.88 115 17.71 +7.7PS BusPk PSB 3.40 2.6 33 137.60 107.91 53 130.28 +4.1PSBPk pfU PSBpU 1.44 5.7 ... 25.99 24.36 5 25.35 +.4PSBPk pfV PSBpV 1.42 5.7 ... 26.65 24.06 6 25.30 PS BusP pfY PSBpY ... ... ... 24.78 22.04 51 24.07 -2.2PS BusP pfX PSBpX 1.31 5.3 ... 25.50 22.32 19 24.59 -2.7PS BsPk pfW PSBpW ... ... ... 25.77 22.23 15 24.50 -3.0PVH Corp PVH .15 .1 18 169.22 110.76 711 148.21 +8.0PcrTrnd750 PTLC ... ... ...q 30.73 25.89 158 30.15 +5.3PcrTrnd450 PTMC ... ... ...q 33.22 27.70 40 32.92 +5.8sPcrTrnd100 PTNQ ... ... ...q 34.66 26.72 42 34.84 +15.2PacrCash n GCOW ... ... ... 34.59 29.33 80 31.06 -1.3PacrTrendp PTEU ... ... ... 33.39 27.44 14 28.12 -8.4Pacr Wlth n PWS ... ... ... 27.67 23.99 13 26.61 +5.5Pac Cash n CALF ... ... ... 32.73 22.60 16 29.17 +11.8PacDvCsh n ICOW ... ... ... 31.03 25.58 4 27.82 -5.2PacCashCow COWZ ... ... ... 28.80 PacifCstOil ROYT .15e 6.3 6 2.75 1.36 117 2.32 +19.6PacDrill rs PACD ... ... ...dd 1.74 .37 .38 PacGE pfA PCGpA 1.50 5.9 ... 33.49 21.19 14 25.64 -9.1PacGE pfB PCGpB 1.37 5.9 ... 33.00 22.05 23.20 -10.2PacGE pfC PCGpC 1.25 5.8 ... 29.01 20.60 0 21.39 -13.0PacGE pfD PCGpD 1.25 6.0 ... 26.95 20.01 1 20.73 -14.2PacGE pfE PCGpE 1.25 5.8 ... 29.48 20.30 21.37 -13.3PacGE pfG PCGpG 1.20 5.9 ... 32.05 19.11 2 20.25 -17.6PacGE pfH PCGpH 1.12 5.7 ... 29.54 18.65 1 19.65 -14.8PacGE 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 18 131.13 105.81 489 114.81 -4.8tPagsegur n PAGS ... ... ... 39.97 26.33 7785 26.35 -16.9PalatinTch PTN ... ... ...dd 1.59 .38 936 1.02 +18.7sPaloAltNet PANW ... ... ...dd 217.40 126.56 1318 218.32 +50.6PampaEng PAM ... ... ... 72.98 32.18 234 38.11 -43.4Pandora P ... ... ...dd 9.98 4.09 5915 8.10 +68.0PanhO&G PHX .16 .8 ...cc 25.30 17.65 10 20.50 -.2ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 56 21.94 15.90 17.87 -7.3ParTech PAR ... ... 41 17.97 7.31 127 16.87 +80.4ParaGold n PZG ... ... 3 1.80 1.16 158 1.20 -7.7ParamtGp PGRE .40 2.6 ... 16.79 13.70 640 15.62 -1.5Paretem rs TEUM ... ... ...dd 3.59 .54 832 2.40 +15.9ParkEl PKE .40 1.7 19 24.16 14.59 85 23.38 +37.1ParkHot n PK 2.20f 7.1 ... 32.62 23.91 1425 30.96 +7.7ParkNatl PRK 3.84f 3.5 18 119.00 92.42 21 110.56 +6.3ParkDrl PKD ... ... ...dd 1.44 .31 1083 .42 -57.6ParkerHan PH 3.04f 1.9 20 212.80 152.47 768 158.60 -20.5ParsleyEn PE ... ... 53 33.43 21.12 3046 31.87 +8.3PartRe pfF PREpF 1.47 5.8 ... 26.24 24.68 2 25.50 -.4PartRe pfG PREpG 1.63 6.1 ... 27.59 25.81 1 26.56 -1.0PartRe pfH PREpH 1.81 6.5 ... 30.82 26.81 31 27.99 -2.4PartRe pfI PREpI 1.47 5.8 ... 27.08 24.91 10 25.44 -3.2PartyCity n PRTY ... ... 15 16.75 9.50 818 16.45 +17.9PaycomSft PAYC ... ... ...cc 118.45 64.50 793 110.51 +37.6PeabodyE n BTU .60 1.4 ... 47.84 24.93 671 44.33 +12.6PeabEn pfA BTUp 2.13 ... ... Pearson PSO .80e 6.7 ... 12.51 7.62 175 12.02 +22.4Pebblebrk PEB 1.52 3.9 22 41.65 31.29 482 38.89 +4.6Pebble pfC PEBpC 1.63 6.3 ... 26.05 23.93 1 25.62 +1.4Pebbleb pfD PEBpD 2.09 8.2 ... 26.43 24.11 1 25.56 -.8Pedevco rs PED ... ... ... 4.44 .26 399 1.56 +387.5Pembina g PBA 1.56 ... 27 36.99 29.28 306 35.63 -1.5Penney JCP ... ... 40 5.63 2.25 10741 2.39 -24.4PennaRE PEI .84 7.6 15 13.02 8.86 700 11.09 -6.7PenRE pfB PEIpB 1.84 7.6 ... 25.74 20.21 12 24.20 -3.9PenRE pfC PEIpC 1.80 7.8 ... 26.98 19.44 15 23.22 -10.3PenRE pfD PEIpD 1.72 7.7 ... 25.83 19.01 2 22.36 -11.0PennyMFn PFSI .47p ... 6 25.20 16.00 88 19.45 -13.0PennyMac PMT 1.88 9.9 20 19.67 14.87 534 18.90 +17.6Penny pfA PMTpA 2.03 8.0 ... 25.80 23.11 56 25.35 +.5PennyM pfB PMTpB ... ... ... 25.45 23.68 59 25.19 Penske PAG 1.40f 2.9 11 54.83 38.33 551 48.37 +1.1Pentair PNR .70 1.6 13 74.84 41.28 1258 42.85 -39.3Penumbra n PEN ... ... ...dd 167.35 77.75 334 140.00 +48.8PerfFood n PFGC ... ... 24 38.70 25.40 361 37.20 +12.4PerkElm PKI .28 .4 29 84.49 62.43 620 75.55 +3.3PermRck n PRT ... ... ... 16.69 15.00 24 16.06 +3.6Prmian PBT .64e 6.9 25 10.30 7.80 58 9.17 +3.4Perrigo PRGO .76 1.0 ...dd 95.93 63.68 1800 76.02 -12.8Perspecta n PRSP ... ... ... 25.45 19.84 2117 22.81 -7.1PetChina PTR .70e 1.0 ... 85.02 60.69 151 72.92 +4.3PetrbrsA PBR/A ... ... ... 14.98 7.24 5181 9.26 -5.8Petrobras PBR ... ... ... 17.20 7.72 13390 10.63 +3.3Pfenex PFNX ... ... ...dd 8.42 2.07 321 5.86 +120.3Pzer PFE 1.36 3.6 15 39.43 32.32 16097 37.52 +3.6Pzer wd PFE/WD ... ... ... 28.25 PhlpsSelEn DSE 1.26 22.5 ... 7.35 4.89 145 5.60 -4.3PhilaEn n PESC ... ... ... PhilipMor PM 4.56f 5.5 22 121.69 76.21 5308 83.20 -21.2PhilipsNV PHG .88e 2.0 ... 43.98 35.47 591 43.41 +14.8Phillips66 PSX 3.20f 2.9 25 122.38 80.73 1206 111.14 +9.9Phill66LP PSXP 2.71f 5.3 19 56.48 44.40 157 50.75 -3.1PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... ...cc 8.14 2.43 178 4.61 -29.0PhysRltTr DOC .92 5.8 42 19.07 14.13 959 15.96 -10.1PiedmOfc PDM .84 4.1 9 21.19 16.69 706 20.26 +3.3Pier 1 PIR .28 12.7 ...dd 5.92 2.15 3271 2.21 -46.6PimUS Eq n MFUS ... ... ... 29.49 25.01 4 28.86 +4.5Pim IntEq n MFDX ... ... ... 28.41 25.25 6 25.72 -3.8PimEmMkt MFEM ... ... ... 28.32 23.49 3 24.24 -7.4PimcoCA PCQ .92 5.4 ...q 17.89 14.43 28 17.01 -1.5PimcoCA2 PCK .65 7.8 ...q 10.42 8.01 124 8.30 -18.3PimcCA3 PZC .72 6.9 ...q 11.15 9.55 23 10.45 +.1PimcoCp&I PCN 1.35 7.7 ...q 18.05 15.84 78 17.62 +2.4PimCpOp PTY 1.56a 8.9 ...q 18.93 15.86 251 17.48 +6.2PimDyCrd PCI 1.97 8.3 ...q 23.90 21.61 465 23.67 +5.5PimDyInco PDI 2.65a 8.2 ...q 32.49 28.60 147 32.22 +7.2PimcIncStr PFL 1.08 9.0 ...q 12.54 11.15 57 11.95 +2.3PimIncStr2 PFN .96 9.2 ...q 10.89 10.00 320 10.43 PimStPls PGP 2.20 14.2 ...q 18.28 12.37 41 15.54 +1.0PimcoHiI PHK 1.24 14.5 ...q 8.83 7.19 507 8.57 +14.9PimIncOpp PKO 2.28a 8.3 ...q 27.98 24.50 30 27.48 +6.1PimcoMuni PMF .98 7.3 ...q 14.23 12.29 69 13.27 +2.1PimcoMu2 PML .78 6.0 ...q 13.56 11.80 131 13.06 -.9PimcMu3 PMX .75 6.6 ...q 12.28 10.76 79 11.43 -1.3PimcoNY PNF .68 5.5 ...q 13.63 11.26 4 12.29 -3.8PimcoNY2 PNI .80 7.6 ...q 12.51 10.40 23 10.52 -12.3PimcNY3 PYN .63 6.8 ...q 10.27 8.50 9 9.21 -7.2PimcoStrIn RCS .96 9.8 ...q 10.65 8.62 93 9.78 +6.5PinnaclFds PF 1.30 2.0 13 70.51 52.25 1998 65.53 +10.2PinWst PNW 2.78 3.5 18 92.42 73.41 1111 80.35 -5.7PionDvrsHi HNW 1.38 9.5 ...q 16.86 14.50 10 14.51 -7.9PionEnSvc PES ... ... ...dd 6.35 1.60 914 5.60 +83.6tPionFltRt PHD .72 6.5 ...q 12.22 11.12 125 11.10 -3.2PionHiIn PHT 1.14 12.2 ...q 10.12 9.25 44 9.31 -4.1PioMuAdv MAV .84 7.7 ...q 11.88 10.50 71 10.89 -4.2PioMunHi MHI .84 7.3 ...q 12.35 11.10 68 11.49 -3.0PioNtrl PXD .32f .2 ...cc 213.40 125.46 1448 182.36 +5.5PiperJaf PJC 1.50f 2.0 13 99.80 52.75 71 76.15 -11.7PitnyBw PBI .75 8.3 6 16.13 8.11 1596 9.00 -19.5PitnyBw 43 PBIpB 1.67 6.7 ... 26.76 21.46 64 24.89 +2.1PivotSft n PVTL ... ... ... 31.24 15.11 1432 25.61 +62.8PlainsAAP PAA 1.95 8.4 30 26.95 18.38 1405 23.22 +12.5PlainsGP rs PAGP 1.70 ... 38 27.75 18.98 1390 23.28 +6.1sPlanetFit n PLNT ... ... 2 46.81 22.26 1085 47.50 +37.2Plantron PLT .60 .8 26 82.28 41.28 197 78.70 +56.2PlatfmSpc PAH ... ... 17 14.82 9.09 3578 12.45 +25.5PlatGpM rs PLG ... ... 1 .85 .08 984 .10 -66.4PlayAGS n AGS ... ... ... 29.17 16.66 212 28.41 +53.6PlymInd n PLYM 1.50 9.3 ...dd 19.00 15.09 9 16.06 -13.1PlymInd pfA PLYMpA 1.88 7.6 ... 26.07 23.68 0 24.72 -1.7PolarStarR PSRT ... ... ... Polaris PII 2.40 2.0 32 137.66 86.96 425 122.19 -1.5PolyMet g PLM ... ... ...dd 1.36 .58 84 .89 +3.8PolyOne POL .70 1.6 20 47.48 34.15 140 44.34 +1.9PortGE POR 1.45f 3.3 21 50.11 39.02 457 43.36 -4.9PostHldg POST ... ... 53 88.93 70.66 350 87.29 +10.2PowrREIT PW ... ... ...dd 8.30 5.50 0 6.18 +.3PwREIT pfA PWpA ... ... ... 26.55 25.02 26.40 +3.1PS 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 +.3PS Consrv PSMC ... ... ... 12.98 12.60 12.75 -.8 PSCrudeDS DTO ... ... ...q 164.59 51.80 4 56.35 -36.5PwSBMetS BOS ... ... ...q 20.20 13.07 16.82 -15.1PSBMetDL BDD ... ... ...q 11.60 7.20 7.50 -28.8PSBMetDS BOM ... ... ...q 11.70 4.24 9.18 +23.7PSCrudeLg OLO ... ... ...q 6.48 3.85 0 6.17 +21.0PSCrudeSh 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 1913 165.89 +7.2PrecDrill PDS .28 ... ...dd 4.14 2.26 2139 3.70 +22.5PfdAptCm APTS 1.02f 5.8 ...dd 22.71 13.60 330 17.60 -13.1Prestige rs PBH ... ... 3 269.50 27.84 360 38.82 -12.6Pretium g PVG ... ... ... 12.44 6.17 1535 8.70 -23.8Primerica PRI 1.00 1.0 13 108.05 71.60 223 102.90 +1.3PrinEdgAIn YLD .75e ... ...q 42.10 39.36 40.48 -1.9PrinActGl GDVD ... ... ... 29.52 25.29 350 27.76 -.9Prin Cont n PVAL ... ... ... 26.97 25.45 26.57 +4.2Prn MegC n USMC ... ... ... 28.10 24.58 2 26.65 +1.5PrinSpec n PREF ... ... ... 101.70 94.59 1 95.08 -5.2PrincREstI PGZ 1.32m 7.3 ...q 19.52 16.21 18 17.98 +4.6PrinEq n PEM ... ... ... ProAssur PRA 1.24a 3.3 21 63.45 34.95 408 37.35 -34.6ProLogis PLD 1.92 2.9 25 67.53 56.59 2168 65.67 +1.8ProPetr n PUMP ... ... ... 22.88 10.84 971 15.90 -21.1PrShtDow 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 32.43 908 43.99 ProUltMC s MVV ... ... ...q 45.43 32.29 15 44.57 sPrUltQQQ s QLD ... ... ...q 93.29 57.62 1183 94.39 +28.7ProUltSP s SSO .40e .3 ...q 125.72 88.67 1341 117.76 +7.6PrUShCnG SZK ... ... ...q 17.35 12.80 14.70 +8.0ProShtHY SJB ... ... ...q 23.91 22.90 17 22.97 -.6ProUShBM rs SMN ... ... ...q 35.34 23.46 25.48 Pro20 yrT UBT 1.13e 1.5 ...q 86.90 69.88 1 77.46 -7.3Pro7-10yrT UST .42e .8 ...q 60.83 51.89 70 54.01 -5.9ProSShOG 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 17 69.35 +3.9ProUltTl s LTL ... ... ...q 53.22 35.57 7 39.88 -7.7ProHdgRep HDG ... ... ...q 46.26 43.95 17 45.35 ProUltEM EET ... ... ...q 114.48 70.73 2 78.84 -16.1ProRaLS RALS .62e 1.7 ...q 38.19 35.85 0 36.26 -3.6ProUSL7-10T PST ... ... ...q 23.82 20.50 8 22.76 +5.6ProShtEafe EFZ ... ... ...q 27.83 23.78 7 25.95 +1.8ProShtEM EUM ... ... ...q 20.90 16.23 508 18.86 +5.1ProUltEaf s EFO ... ... ...q 50.26 37.33 0 40.91 ProUEurop UPV ... ... ...q 66.95 50.57 54.71 -6.7ProShtBM SBM ... ... ...q 20.23 16.90 17.35 -1.9ProUltSEM EEV ... ... ...q 11.46 6.82 8.17 -2.4ProUltRE s URE ... ... ...q 68.58 50.79 27 67.35 +2.1ProUltFin s UYG ... ... ...q 47.86 33.38 34 42.10 ProShtRE REK ... ... ...q 17.94 15.33 0 15.47 -2.2ProShtChi50 YXI ... ... ...q 23.26 16.42 2 19.86 +3.2ProUltSem s USD ... ... ...q 54.11 27.45 50 45.50 ProUltUt s UPW ... ... ...q 54.09 37.86 4 47.16 +.2PrUltTech s ROM ... ... ...q 113.10 65.88 67 112.80 +28.5ProUltJpn s EZJ ... ... ...q 50.46 33.95 2 38.47 ProUltO&G DIG .46e 1.1 ...q 47.42 28.35 37 43.28 +9.3ProUltInd s UXI ... ... ...q 83.64 56.44 1 71.09 -2.7PrUltHCr s RXL .63e .6 ...q 107.49 77.00 7 98.23 +11.3ProUCnsSv s UCC ... ... ...q 99.90 64.24 0 96.79 +18.8PrUCnsGd s UGE ... ... ...q 52.04 37.81 7 43.40 -11.5ProUBasM UYM .15e .2 ...q 82.75 56.75 5 69.01 -6.8PrUlPR2K s URTY ... ... ...q 109.05 56.50 111 105.08 +27.6PUltM400 s UMDD .03e ... ...q 134.39 80.45 2 128.17 +9.7ProUltSC s SAA ... ... ...q 124.72 75.95 1 122.87 +22.0ProUPD30 s UDOW ... ... ...q 116.82 59.72 866 91.57 -2.9ProUlR2K s UWM ... ... ...q 86.27 54.70 126 84.20 +19.2ProSht20Tr TBF ... ... ...q 23.81 21.58 326 22.50 +2.9PUltSP500 s UPRO ... ... ...q 57.48 34.16 3179 51.00 ProUChin50 XPP ... ... ...q 113.86 59.83 7 70.87 -15.5PrUSSilv s ZSL ... ... ...q 40.09 27.80 19 35.15 +11.9PUVixST rs UVXY ... ... ...q 45.62 8.52 24553 9.77 -4.3ProVixST rs VIXY ... ... ...q 46.84 21.24 1680 26.19 +13.1PS ShCrd rs OILD ... ... ... 120.16 31.56 35.52 PS Crde n OILU ... ... ... 64.70 16.71 388 54.19 +45.6PrUCrude rs UCO ... ... ...q 34.79 13.38 3155 31.24 +33.3tPrUltYen rs YCL ... ... ...q 65.77 56.16 2 56.00 -2.5PrSUltNG rs BOIL ... ... ...q 50.55 25.20 26.50 PVixMTFut VIXM ... ... ...q 28.24 19.88 24 21.28 +.6PrUltSilv AGQ ... ... ...q 39.51 28.43 153 29.01 -14.3PrUltShN s KOLD ... ... ...q 52.12 30.06 24 42.22 +6.5ProUShGld GLL ... ... ...q 80.66 63.08 11 76.14 +10.2PrSUShAus CROC ... ... ...q 51.30 42.20 0 50.31 +10.0PrUltShYen YCS ... ... ...q 76.95 64.93 12 75.97 +1.3ProSUltGold UGL ... ... ...q 44.38 35.62 14 36.22 -10.9ProShtVx s SVXY ... ... ...q 139.47 9.53 7511 13.71 -89.3PrUShCrd s SCO ... ... ...q 47.44 14.69 2039 16.19 -34.1ProShtEuro EUFX ... ... ...q 42.23 38.37 1 41.62 +4.1ProUltEuro ULE ... ... ...q 18.97 15.76 5 16.05 -8.1ProUShEuro EUO ... ... ...q 23.33 19.46 92 22.82 +7.6ProctGam PG 2.87 3.6 21 94.67 70.73 8556 78.89 -14.1ProgsvCp PGR .69e 1.2 30 64.77 43.59 3566 58.66 +4.2ProsHldg PRO ... ... ...dd 39.40 21.36 295 39.12 +47.9tProShtQQQ PSQ ... ... ...q 40.45 30.60 745 30.37 -14.6ProShSP rs SH ... ... ...q 33.63 28.14 3038 28.50 -5.6PrUShSP rs SDS ... ... ...q 51.12 35.66 3978 36.06 -12.2PrUShDow rs DXD ... ... ...q 47.81 30.08 32.88 PUShtMdC MZZ ... ... ...q 24.14 16.21 1 16.42 -12.4PUShtQQ rs QID ... ... ...q 69.72 41.48 43.04 PrShRs2K rs SRTY ... ... ...q 49.09 21.71 590 22.47 -30.6PrUShD3 rs SDOW ... ... ...q 31.52 15.67 2741 17.28 -11.4PUltShtF rs FINZ ... ... ...q 13.97 6.47 1 8.02 -1.0PrSUlhGM rs GDXS ... ... ...q 18.16 12.07 1 14.48 +3.5ProUShL20 TBT ... ... ...q 39.86 32.99 2072 35.40 +4.8PrShR2K rs RWM ... ... ...q 48.41 37.50 330 37.93 -10.3PrUShHC rs RXD ... ... ...q 34.67 24.68 27.98 -7.0PrUShCnS rs SCC ... ... ...q 30.80 19.05 19.20 -20.7PrUShRE rs SRS ... ... ...q 37.33 26.99 9 27.43 -6.2PUShtR2K TWM ... ... ...q 22.96 13.54 1027 13.87 -20.6PrUShtSC SDD ... ... ...q 21.13 11.91 1 12.11 -22.4PUShChi50 rs FXP ... ... ...q 101.88 49.48 59.72 PS DecRt n EMTY ... ... ... 38.59 30.50 5 32.31 -3.5PUShtIndl SIJ ... ... ...q 21.83 14.55 1 16.04 -4.8sPS OnlSt n CLIX ... ... ... 50.79 37.63 59 51.17 +30.2tPrShtSmC SBB ... ... ...q 39.75 30.32 0 30.27 -11.7PUPShtMC SMDD ... ... ...q 15.02 8.08 1 8.29 -17.3PrSh K1 n OILK ... ... ... 27.25 17.12 1 25.40 +17.3PUShtEur EPV ... ... ...q 36.94 26.83 7 31.05 +.2PUShtSPX 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 28.12 +6.3ProSPDvA NOBL 1.00e 1.6 ...q 67.98 57.14 207 63.52 -.8PUltShEafe EFU ... ... ...q 26.60 19.90 9 23.44 +2.8PrUGMin rs GDXX ... ... ...q 50.96 33.56 1 36.70 -12.8PrUltBra rs UBR ... ... ...q 107.88 44.12 1 50.72 -35.1PrSht20yTr TTT ... ... ...q 31.13 25.65 21 25.98 -2.3ProGblInf TOLZ 1.63e 3.8 ...q 44.51 39.30 1 42.36 -1.2PUltShOG DUG ... ... ...q 53.46 28.56 39 30.39 -17.9PS MngdF FUT ... ... ... 40.60 39.00 40.02 -.6PrGPrEq bt PEX 1.53e 4.2 ...q 43.52 34.68 36.30 +1.3ProEurDiv EUDV .15p ... ...q 44.13 39.91 42.19 +1.0PHYIntH bt HYHG 3.16 4.7 ...q 70.99 65.87 12 66.94 -.5ProSPxTch SPXT .23p ... ...q 55.03 48.02 0 52.88 +1.1ProSPxHC SPXV .24p ... ...q 59.27 50.19 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 17 89.53 -15.0PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... 30.04 PrIGIntH bt IGHG 2.15 2.9 ... 78.88 72.76 139 74.47 -3.3ProSht7-10y TBX ... ... ...q 29.77 27.55 12 29.08 +2.7ProUShHm 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 17 55.35 +1.5ProSR2KDv SMDV .47e ... ...q 58.99 51.18 22 58.21 +5.5PSSTEm 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 2 24.08 -4.5tPrUltShtTc REW ... ... ...q 22.91 11.80 3 11.69 -29.0PrUShtFn SKF ... ... ...q 27.17 18.61 13 19.94 -4.6Pro CovBd n COBO ... ... ... PUShtSem rs SSG ... ... ...q 33.72 14.70 15.28 ProMornAlt ALTS .38e 1.0 ...q 39.08 36.94 1 37.73 -.8Pro30BEI RINF .58e 2.0 ...q 29.48 26.85 1 29.00 +4.6ProDivGro EFAD .70e 1.9 ...q 37.52 PS EMkDv EMDV ... ... ... 64.49 52.00 3 56.42 -3.7ProCdNASh WYDE ... ... ...q 33.50 32.10 1 32.40 Pr GBIGl n GGOV ... ... ... tProsCap 24 PBB 1.56 6.2 ... 26.50 25.21 36 25.20 -2.7ProspBcsh PB 1.44 2.1 17 79.20 55.84 307 68.27 -2.6Protalix PLX ... ... ...dd .92 .38 764 .46 -30.3ProtLf n PLpE 1.50 ... ... ProtoLabs PRLB ... ... 68 136.40 66.85 92 131.25 +27.4Provect wt PVCT/WS ... ... ... .02 ProvidFS PFS .80 2.9 19 29.12 23.26 116 27.54 +2.1ProvMtgC PMCA ... ... ... Prudentl PRU 3.60 3.8 10 127.14 92.05 1768 95.30 -17.1Prudentl18 PFK .65 2.6 ... 25.82 24.92 24.99 -.4PrudFn 52 PJH 1.44 5.6 ... 26.45 24.90 29 25.93 +2.7PrudtlF 53 PRH 1.43 5.6 ... 26.41 24.90 30 25.57 +1.1PruSDHiY GHY 1.32 9.6 ...q 15.16 13.70 13.76 -4.5PruUK pf PUKp 1.69 6.4 ... 27.17 25.66 7 26.40 +.8PruUK pfA PUKpA 1.63 6.1 ... 27.21 25.47 17 26.63 +2.1Prud UK PUK 1.49e 3.2 ... 55.36 45.09 133 45.85 -9.7PruShHiY ISD 1.32 9.4 ...q 15.38 13.98 14.08 -4.7PSEG PEG 1.80 3.4 18 54.50 41.67 2562 52.33 +1.6 PubStrg PSA 6.80 3.0 25 234.90 180.48 757 229.52 +9.8PubSt pfU PSApU 1.41 5.6 ... 25.55 24.59 10 25.40 +1.0PubSt pfV PSApV 1.34 5.3 ... 25.67 23.63 14 25.16 -.2PubSt pfW PSApW 1.30 5.2 ... 25.67 22.92 19 25.10 +.4PubSt pfX PSApX 1.30 5.2 ... 25.79 22.93 5 25.15 +.6PubSt pfY PSApY 1.59 6.0 ... 27.83 25.72 13 26.45 -.6PubSt pfZ PSApZ 1.50 5.7 ... 27.56 25.38 17 26.45 PubSt pfG PSApG ... ... ... 25.63 22.49 21 25.14 +.8PubSt pfF PSApF 1.29 5.1 ... 25.69 22.00 9 25.22 +.8PubSt pfE PSApE 1.23 5.0 ... 25.48 22.29 28 24.69 -.8PubSt pfD PSApD 1.24 5.0 ... 25.41 22.39 32 25.04 +.1PubSt pfC PSApC ... ... ... 26.45 23.05 13 25.30 -.7PubSt pfB PSApB ... ... ... 26.69 23.90 10 25.94 +1.0PubSt pfA PSApA 1.47 5.6 ... 27.79 25.32 14 26.25 -1.1PulteGrp PHM .36 1.2 17 35.21 23.81 2405 29.63 -10.9PureStrg n PSTG ... ... ...dd 25.62 11.99 2030 24.37 +53.7PutHiInSec PCF .37 3.9 ...q 9.55 8.60 10 9.49 +5.2PMMI PMM .44 6.1 ...q 7.72 6.89 114 7.10 -4.2PMIIT PIM .31 6.8 ...q 4.89 4.54 164 4.56 -4.4PMOT PMO .71 6.2 ...q 12.85 11.44 100 11.60 -6.1PPrIT PPT .31 6.0 ...q 5.68 5.05 382 5.19 -2.6Puxin n NEW ... ... ... 35.00 17.00 553 20.23 -3.7PzenaInv PZN .41e 4.6 19 13.15 8.61 55 8.96 -16.0Q2 Hldgs QTWO ... ... ...dd 63.55 31.95 207 61.60 +67.2QEP Res QEP .08 .6 36 13.77 7.02 2287 12.77 +33.4QIAGEN QGEN ... ... 41 37.61 30.20 1504 37.35 +20.8QTS RltTr QTS 1.64 4.0 38 61.55 31.58 324 41.42 -23.5QuadGrph QUAD 1.20 5.8 10 31.29 17.73 194 20.61 -8.8QuakerCh KWR 1.48f .9 32 165.93 129.98 28 160.09 +6.2QuaCare QCP ... ... ... 22.91 12.25 1477 20.44 +48.0QuanexBld NX .16 .9 22 24.60 16.25 161 17.50 -25.2QuantaSvc PWR ... ... 23 40.11 32.19 1522 33.54 -14.2QntmDSS rs QTM ... ... 25 8.66 1.87 291 1.97 -65.0Qu Insp100 n BIBL ... ... ... 29.74 25.14 6 27.16 +4.1QnForSm n FFSG ... ... ... 27.15 24.51 10 26.69 +3.5QnForTcG n FFTG ... ... ... 26.55 24.19 11 25.09 -1.9Sage Esg ef GUDB ... ... ... 49.13 MainSecR n SECT ... ... ... 29.56 24.41 135 28.68 +4.9InspCpBd n IBD ... ... ... 28.29 24.07 3 24.41 -3.2QuaInsp n ISMD ... ... ... 29.95 23.78 4 29.20 +10.4QuaInsLg n BLES ... ... ... 30.44 26.06 8 28.32 -.4FormInco n FFTI ... ... ... 27.57 23.70 46 24.08 -3.5FrmHdGr n FFHG ... ... ... 29.49 24.03 10 28.95 +5.1QuanReal n QXRR ... ... ... 26.19 23.44 24.88 -1.6QuanDyn n XUSA ... ... ... 30.05 25.12 29.87 +6.9QuanMulT n QXTR ... ... ... 26.83 24.56 26.11 +.4QuanMulIn n QXMI ... ... ... 26.53 24.73 25.35 -1.3QuanGrw n QXGG ... ... ... 29.10 25.68 1 28.41 +2.2Qudian n QD ... ... 55 34.91 7.64 1306 8.26 -34.1QstDiag DGX 2.00f 1.8 22 116.49 90.10 820 113.90 +15.6QuintEn n QES ... ... ... 10.67 7.10 21 8.39 -6.8QuormHl n QHC ... ... ... 10.00 2.91 441 4.59 -26.4QuotientTc QUOT ... ... ...dd 17.85 10.35 284 14.55 +23.8Qwest 54 CTV 1.72 7.5 ... 26.37 20.64 46 22.95 -2.5Qwest 9-51 CTW 1.88 7.4 ... 25.89 24.20 8 25.30 +.5Qwest 4-52 CTX 1.75 7.5 ... 25.95 21.27 104 23.46 -1.3Qwest 7-52 CTU 1.75 7.5 ... 25.79 21.36 22 23.46 -1.2Qwest53 CTY 1.53 7.3 ... 25.57 18.66 53 20.88 -5.1Qwest 25 CTZ 1.66 7.4 ... 25.96 20.17 18 22.32 -1.4Qwest 56 CTAA ... ... ... 27.37 21.51 9 24.70 Qwest57 n CTDD ... ... ... 25.97 20.51 31 22.66 -1.0Qwest56 n CTBB ... ... ... 25.60 19.86 33 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 2.0 ... 23.30 19.96 62 22.28 -3.4RELX plc s RELX .54e 2.4 ... 24.03 20.31 178 22.59 -4.7RH RH ... ... 47 164.49 44.00 649 133.34 +54.7RLI Corp RLI .88f 1.3 28 69.74 50.34 114 68.23 +12.5RLJ LodgT RLJ 1.32 6.0 12 23.97 18.68 790 22.18 +1.0RLJ Lod pfA RLJpA .49 1.8 ... 28.85 25.23 48 26.56 -1.7RPC RES .40 2.7 20 27.07 13.55 1751 14.92 -41.6sRPM RPM 1.28 2.1 21 60.88 46.36 1532 60.31 +15.1RSP Perm RSPP ... ... 82 51.51 28.76 893 46.48 +14.3RYB Edu n RYB ... ... ...cc 31.80 15.50 337 21.25 +25.9RadianGrp RDN .01 .1 9 23.49 14.06 1397 16.20 -21.4RadiantLog RLGT ... ... 69 5.55 3.46 84 4.11 -10.7RadLog pfA RLGTpA 2.44 9.4 ... 27.35 25.27 3 26.07 +.7RafaelHl n RFL ... ... ... 10.31 3.05 45 9.66 +97.1RLauren RL 2.50f 2.0 18 145.94 70.57 639 127.43 +22.9RamcoG RPT .88 6.8 10 15.00 11.15 495 12.88 -12.6RamcG pfD RPTpD 3.63 6.9 ... 58.62 47.86 5 52.41 -9.1RangeRs RRC .08 .5 18 22.92 11.93 4921 16.28 -4.6RngrEnS n RNGR ... ... ...dd 15.70 6.88 7 10.61 +15.0RJamesFn RJF .88f 1.0 19 102.17 74.14 911 92.24 +3.6RayAdvM RYAM .28 1.6 23 22.96 12.68 609 17.79 -13.0RayAdv pfA RYAMpA 2.00 1.6 ... 157.11 100.00 126.18 -12.4Rayonier RYN 1.08f 2.8 41 39.73 27.71 715 38.43 +21.5Raytheon RTN 3.47 1.8 28 229.75 165.14 1715 197.52 +5.6RealityETF DIVY .46p ... ...q 28.89 25.50 8 26.92 +3.3RltDvcDiv LEAD ... ... ...q 34.32 28.20 9 33.18 +3.9RealDivc n DFND ... ... ...q 28.60 25.12 1 27.52 +1.0RealDivG n GARD ... ... ...q 26.84 21.91 25.26 +1.1Realogy RLGY .27p 1.2 15 35.18 22.28 978 23.27 -12.2RltyInco O 2.53 4.6 31 60.05 47.25 1248 55.42 -2.8ReavesUtl UTG 1.82 6.2 ...q 36.73 27.13 159 29.37 -5.1ReavesU rt UTGr ... ... ... .55 .09 .14 RedHat RHT ... ... 82 177.70 95.88 3920 150.00 +24.9RedLionH RLH ... ... ...dd 12.70 6.15 44 11.60 +17.8RedwdTr RWT 1.20f 7.2 12 17.45 14.29 276 16.64 +12.3Reeds REED ... ... ... 3.10 1.30 56 2.70 +74.2RegalBel RBC 1.12f 1.4 15 87.50 67.84 191 82.00 +7.0RegalEnt RGC .88a 3.8 24 23.17 13.90 22.99 -.1RgcyCtrs REG 2.22f 3.6 22 70.64 54.87 1202 61.29 -11.4RgcyC pfG REGpG 1.50 6.0 ... 25.24 25.13 25.20 RegHlthPr RHE ... ... 5 1.14 .16 1667 .27 +58.8RegHlt pfA RHEpA 2.72 85.0 ... 22.90 2.10 8 3.20 -60.0RegnlMgt RM ... ... 15 37.21 21.47 45 35.47 +34.8RegionsFn RF .36 2.1 16 20.21 13.03 10004 17.52 +1.4Regions pfA RFpA 1.59 6.2 ... 25.89 25.23 30 25.51 +.7Regns pfB RFpB 1.59 5.7 ... 29.82 26.40 23 27.72 -2.5Regis Cp RGS ... ... ...cc 18.63 9.40 135 17.49 +13.9ReinsGrp RGA 2.00f 1.5 12 165.12 126.62 279 136.00 -12.8ReinsGp42 RZA 1.55 5.6 ... 30.06 26.54 49 27.86 +1.2ReinsG56 n RZB 1.44 5.5 ... 29.86 25.33 25 26.12 -6.7RelStlAl RS 2.00 2.2 20 97.41 68.46 318 89.54 +4.4RELM RWC .08 2.2 18 4.60 3.40 3.65 +2.8RemaxHld RMAX .80f 1.4 63 67.50 43.85 88 56.25 +16.0RenaisIPO IPO .02e .1 ...q 31.67 24.82 4 30.86 +9.4RenIntIPO IPOS .24e 1.1 ...q 27.06 21.37 0 22.67 -7.0RenaisRe RNR 1.32 1.1 ...dd 152.00 116.50 204 122.08 -2.8RenRe prE RNRpE 1.34 5.4 ... 25.98 23.45 13 24.59 -2.2RenRe prC RNRpC 1.52 5.9 ... 26.05 25.05 1 25.60 +.4ReneSola rs SOL ... ... ...dd 3.79 2.12 22 2.52 -5.3RennFund RCG ... ... ...q 2.20 1.13 0 1.71 +13.7Renren rs RENN ... ... ...dd 3.19 .55 310 2.40 +154.0sRepubSvc RSG 1.38 2.0 32 69.97 60.26 1390 70.19 +3.8sResMed RMD 1.40 1.3 53 108.55 71.29 678 109.02 +28.7ResolEn rs REN ... ... ... 38.64 23.64 269 34.57 +9.9ResoluteF RFP ... ... ...dd 12.15 4.20 732 10.85 -1.8RestBrnds QSR 1.80 2.8 20 68.89 53.09 1604 64.07 +4.2RetailProp RPAI .66 5.1 12 13.78 10.84 1686 12.83 -4.5RetailVal n RVI ... ... ... 38.00 30.06 357 36.46 +12.6RetractTc RVP ... ... ...dd 1.48 .54 119 .80 +17.9RevGp n REVG .20 1.2 ... 33.15 12.87 514 16.09 -50.5Revlon REV ... ... ...dd 27.90 15.60 43 17.35 -20.4RexAmRes REX ... ... 14 102.00 70.48 36 74.12 -10.5RexahnPh rs RNN ... ... ...dd 3.19 1.35 51 1.55 -23.4RexfordIR REXR .64f 2.1 53 32.91 26.32 344 31.21 +7.0RexfdIn pfA REXRpA ... ... ... 26.41 22.53 1 24.28 -5.5RexfInR pfB REXRpB 1.47 5.9 ... 25.15 22.33 11 24.75 -.2Rexnord RXN ... ... 20 31.44 22.64 583 28.74 +10.5Rexnrd pfA RXNpA ... ... ... 66.44 52.57 31 61.51 +5.1RiceMidstr RMP 1.22f 6.8 13 23.00 16.68 189 17.95 -16.4RingCentrl RNG ... ... ...dd 81.20 34.10 1017 78.75 +62.7RingEngy REI ... ... ...dd 17.35 11.58 670 13.53 -2.7RioTinto RIO 2.27e 4.2 ... 60.72 42.65 2413 54.05 +2.1RitchieBr RBA .68 2.1 37 36.00 24.08 396 32.93 +10.0RiteAid RAD ... ... 2 2.80 1.38 12507 1.65 -16.2RivrnOpp n RIV 1.68 8.1 ... 21.63 19.10 24 20.77 +3.7Riv/Doubl n OPP ... ... ... 19.76 17.12 53 17.76 -3.4RoadrnTrn RRTS ... ... 4 9.75 1.63 357 2.71 -64.9RobtHalf RHI 1.12f 1.7 27 70.35 42.92 809 67.02 +20.7RockwlAut ROK 3.68 2.2 25 210.72 155.81 990 168.83 -14.0RockColl COL 1.32 1.0 21 139.63 105.04 1285 136.94 +1.0RogCm gs RCI 1.57 ... 14 54.95 43.11 769 49.82 -2.2Rogers ROG ... ... 33 184.00 105.60 138 117.61 -27.4sRollins s ROL .56 1.0 69 55.48 40.53 418 55.84 +20.0Roper ROP 1.65 .6 30 292.97 226.81 289 281.93 +8.9RosettaStn RST ... ... ...dd 17.22 8.71 85 16.84 +35.0Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 2.5 28 17.33 9.02 2288 15.97 +2.0RBCda pfT RYpT 1.69 ... ... 31.75 27.94 0 31.12 +3.9RoyalBk g RY 3.76 ... ... 87.10 72.61 526 77.13 -5.5RBScotlnd RBS ... ... ... 8.74 6.36 417 6.60 -13.6RBSct 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 48 25.79 +1.3RylCarb RCL 2.40 2.2 14 135.65 101.20 1695 108.94 -8.7RoyDShllB RDS/B 3.76 5.1 ...cc 76.99 53.56 2387 73.08 +7.0RoyDShllA RDS/A 3.76 5.4 ...cc 73.86 52.48 3437 69.46 +4.1RoyceGVal RGT .10e ... ... 11.73 9.51 15 10.53 -2.6RoyceMC RMT .63e 6.1 ...q 10.50 8.09 136 10.34 +9.5Royce RVT 1.22e 7.7 ...q 17.18 14.02 317 15.76 -2.5RubiconPrj RUBI ... ... ...dd 5.30 1.48 335 3.06 +63.6Rudolph RTEC ... ... 20 34.55 21.10 270 29.80 +24.7Ryder R 2.08f 2.8 18 90.26 65.65 329 74.17 -11.9RyersonH RYI ... ... 43 12.95 7.65 290 12.10 +16.3RymanHP RHP 3.40 4.1 17 85.77 57.78 219 82.30 +19.2S -sS&P Glbl SPGI 2.00 .9 31 210.82 146.96 808 210.75 +24.4SAP SE SAP 1.31e 1.1 ... 121.95 99.20 755 119.44 +6.3SCANA SCG .49m 1.3 9 68.35 33.61 1914 38.84 -2.4SCE TrV n SCEpK ... ... ... 29.56 24.70 26 26.39 -.2SCE I pfF SCEpF 1.41 ... ... SCE II prG SCEpG 1.28 5.2 ... 25.89 21.93 166 24.64 +1.9SCE Tr pfH SCEpH 1.44 5.2 ... 29.06 25.05 14 27.68 +2.3SCETr pfJ SCEpJ 1.34 5.1 ... 28.31 23.96 20 26.08 +1.1SCE Tr pfL SCEpL 1.25 5.3 ... 25.77 21.75 14 23.78 -1.0SJW SJW 1.12a 1.7 23 69.29 47.57 56 66.82 +4.7SK Tlcm SKM ... ... ... 28.97 22.66 416 23.54 -15.7SLGreen SLG 3.25 3.2 30 106.04 89.46 730 102.81 +1.9SL Grn pfI SLGpI 1.63 6.3 ... 26.50 24.94 20 25.87 +3.1SM Energy SM .10 .4 ...dd 28.45 12.29 2053 26.64 +20.7Spd LgGl n GLDW ... ... ... 123.23 115.25 121.57 +.6SpdrDJIA DIA 3.98e 1.6 ...q 265.93 212.68 3164 249.30 +.8SpdrGold GLD ... ... ...q 129.52 114.83 4585 118.13 -4.5SpdrStxx50 FEU 1.24e 3.6 ...q 38.51 32.90 11 34.03 -5.3SpdrNoANR NANR ... ... ...q 37.79 30.57 15 36.31 +2.4Spd InDiv n HDWX ... ... ... SpdrLwCbn LOWC 1.69e 1.9 ...q 96.40 82.46 0 90.24 +.5SpdrEuro50 FEZ 1.18e 3.0 ...q 44.23 37.63 3263 39.07 -4.0 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Friday, July 13, 2018

PAGE 54

Spd MsciCh XINA ... ... ... 26.62 19.27 0 20.02 -16.3S&PEAsia GMF 1.81e 1.8 ...q 116.07 91.29 7 100.29 -4.1Spdr UKS QGBR 1.33e 2.5 ...q 56.39 50.42 0 53.59 -.5Spd Spain n QESP ... ... ... SpdrGermS QDEU 1.17e 1.9 ...q 70.20 57.43 60.85 -7.1SpdrJpnS QJPN .85e 1.1 ...q 83.54 70.88 1 75.86 -3.5SpdrCdaS QCAN 1.61e 2.7 ...q 62.76 55.98 0 59.73 -2.3Spd Austl n QAUS ... ... ... SpdrEuSmC SMEZ 1.15e 1.9 ...q 69.46 57.11 1 60.55 -5.4S&PChina GXC 1.31e 1.3 ...q 123.91 89.01 32 104.67 -2.4SpdrWldQu QWLD 1.30e 1.7 ...q 80.30 69.06 75.54 +.1SpdrEMQu QEMM 1.31e 2.2 ...q 69.92 57.73 4 60.26 -6.6SpdrEafeSt QEFA 1.62e 2.6 ...q 68.94 60.29 13 63.44 -2.4SpdrGblDv WDIV 3.11e 3.8 ...q 74.14 64.89 6 68.51 -3.3SpAcwiIMI ACIM 1.50e 1.9 ...q 84.34 71.33 5 78.89 SpdEMkt s SPEM ... ... ...q 42.47 33.28 1561 35.84 -6.1SpdrEMDv EDIV 1.68e 5.4 ...q 36.64 29.64 46 30.98 -5.7SpdrGlbNR GNR .93e 1.9 ...q 53.32 41.35 38 49.77 +1.4Spd 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 76 48.50 -.8SpdrEMSmC EWX 1.00e 2.1 ...q 55.81 46.32 31 47.65 -8.4SpdrIntDiv DWX 2.22e 5.7 ...q 42.92 37.88 53 38.97 -5.4Spd EmM n GAF ... ... ... SpdMS xUS CWI .79e 2.1 ...q 42.01 35.43 34 37.34 -4.3SpdrSPGbl GII 1.63e 3.3 ...q 53.74 47.61 8 50.05 -3.4SpdrIntRE RWX 1.25e 3.2 ...q 42.54 37.13 449 39.39 -2.7SpdrIntlSC GWX 3.63e 1.4 ...q 37.99 32.87 28 34.00 -4.2SpdrWldxUS SPDW .79e 2.6 ...q 33.84 28.94 341 30.54 -3.7SP Mid MDY 2.94e .8 ...q 366.71 307.28 527 363.21 +5.2S&P500ETF SPY 4.13e 1.5 ...q 286.63 240.85 59961 279.37 +4.7SpdrRRtn RLY .44e 1.7 ...q 27.62 23.57 12 26.47 +.2SpdrIncAll INKM 1.08e 3.3 ...q 34.66 31.96 1 32.84 -2.3SpdrGblAll GAL 1.04e 2.6 ...q 40.37 35.30 7 38.12 -.4SpdrSenLn SRLN 1.96 4.2 ...q 47.69 46.74 133 47.07 -.2SpdrUShBd ULST .16 .4 ...q 40.82 40.15 19 40.28 +.2SpdrCreEq SYE 1.63e 1.3 ...q 80.09 68.51 0 77.24 +3.5SpdrDblTac TOTL 1.17e ... ...q 49.66 47.11 215 47.55 -2.2SpdrValEq SYV 4.21e 1.5 ...q 70.61 59.65 3 66.92 +1.0SpdrGroEq SYG 1.85e .8 ...q 86.17 71.24 0 83.32 +4.9SpdrBiot s XBI .44e .4 ...q 101.55 74.25 7193 100.84 +18.8Spdr Div SDY 3.80e 2.0 ...q 98.29 87.80 288 94.35 -.1SpdrGbDow DGT 1.52e 1.8 ...q 91.75 76.90 0 83.01 -2.9SpdrHome XHB .15e .4 ...q 47.20 37.17 1705 40.49 -8.5SpdrS&PBk KBE .53e 1.1 ...q 52.00 39.61 2709 47.77 +.9SpdrS&PCM KCE .91e 1.5 ...q 62.51 47.93 4 58.80 +1.5SpdrS&PIn s KIE ... ... ...q 32.34 27.81 109 30.39 -1.0Spd LgCap s SPLG ... ... ...q 33.54 28.29 1115 32.84 +4.9sSpdrLCpG s SPYG ... ... ...q 36.36 29.53 759 36.49 +10.6SpdrLCapV s SPYV ... ... ...q 32.54 28.05 489 30.19 -1.6Spd MidC s SPMD ... ... ...q 36.16 29.60 233 35.76 +7.2SpdMCpG s MDYG ... ... ...q 56.05 46.42 57 55.42 SpdrMCpV s MDYV ... ... ...q 53.79 46.15 30 53.04 SpdrNY Tch XNTK .41e .4 ...q 98.30 72.98 49 96.92 +15.6SpdrSemi s XSD .16e .2 ...q 78.02 60.17 51 75.68 +8.4SpdrSCp s SLYG ... ... ...q 65.88 51.69 283 65.43 SpdrSCpV s SLYV ... ... ...q 69.64 56.46 267 68.37 SpdrRs3K s THRK ... ... ...q 35.46 29.94 596 34.99 +5.4SpdrWilRE RWR 2.90e 3.1 ...q 95.73 81.59 83 94.66 +1.0SpdrShTTr SPTS .27 .9 ...q 31.78 29.45 227 29.50 -1.3SpFcStIn n XITK ... ... ... 107.00 70.09 18 101.38 +29.8SPDR 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 31.10 -3.6SpdrIntCBd IBND .14e .4 ...q 36.87 33.09 59 33.88 -4.1SpdrIGFlt FLRN .20 .7 ...q 30.85 30.62 609 30.72 +.2SpdrHYMu HYMB 2.55 4.5 ...q 57.97 54.01 30 56.43 +1.4SpdrWFPf PSK 2.59e 5.9 ...q 45.42 41.81 80 43.59 -1.0SpdrBarITB BWZ .01e ... ...q 33.49 30.98 19 31.25 -2.7SpdrBarcCv CWB 3.55e 4.2 ...q 54.99 48.86 1037 54.00 +6.7SpdrLTBd s SPLB ... ... ...q 28.77 25.87 25 26.54 -7.2SpdrITBd SPIB .92 2.8 ...q 34.72 33.07 321 33.30 -2.7SpdrBarMBB MBG .83 3.3 ...q 26.49 25.09 9 25.35 -2.6SpdrEMBd EBND ... ... ...q 30.91 26.64 142 27.15 -8.5SpdrShTHiY SJNK 1.58 5.8 ...q 28.07 26.94 630 27.37 -.7SpdrLehHY JNK 2.30 6.4 ...q 37.46 35.26 22070 35.69 -2.8SpdShTBd SPSB .40e 1.2 ...q 30.74 30.08 2079 30.14 -.9SP IntTip WIP .41e .3 ...q 60.27 53.78 21 54.40 -5.4SPLIntTB s BWX ... ... ...q 29.72 27.23 199 27.80 -2.2SpdrTrans s XTN .25e .4 ...q 69.36 53.77 8 63.68 -2.2sSpdrTelcm XTL .68e .9 ...q 75.26 65.10 58 75.26 +10.2SpdrHCSv s XHS .61e .1 ...q 72.77 56.18 1 71.85 +16.7SpdrHCEq s XHE 3.22e .1 ...q 81.20 59.41 67 80.94 +25.7sSpdrSf&Sv s XSW .19e .2 ...q 85.47 61.70 18 86.30 +24.3SpdrMLCrs CJNK 1.01e 3.9 ...q 27.04 25.22 4 25.48 -4.1SpdrAerDf s XAR 1.70e 1.1 ...q 91.75 71.58 91 89.72 +7.4SpdAgBd n SPAB ... ... ... 28.84 27.57 244 27.90 -2.9SpdrBarcTip IPE 1.04e 1.7 ...q 57.26 54.59 150 55.42 -1.5SprBl 1-3b rs BIL ... ... ...q 91.58 91.37 639 91.49 +.1SpdLgTr s SPTL ... ... ...q 37.32 33.45 226 35.19 -3.8SpdrLehIntTr ITE .74 1.3 ...q 60.59 57.94 21 58.58 -1.4SpdrS&P RB KRE .74e 1.2 ...q 66.04 49.31 11168 61.50 +4.5Spdr1500MT MMTM 1.61e 1.3 ...q 123.99 102.34 1 122.66 +6.9SpdrRetl s XRT .49e 1.0 ...q 51.04 37.72 10238 48.95 +8.3SpdNuBMu s TFI ... ... ...q 49.42 47.52 193 48.10 -1.8SpdrPhm s XPH 3.00e .8 ...q 47.11 38.71 65 45.53 +4.7SpdrOGEx XOP .73e 1.7 ...q 45.45 28.96 17700 43.17 +16.1SpNuBST rs SHM ... ... ...q 48.95 47.51 251 48.01 +.2SpdrGendr SHE ... ... ... 75.63 66.74 7 74.31 +4.9SpdrOGEq XES .49e 2.9 ...q 19.29 12.90 1320 16.97 -.9SpdR1KLVF ONEV ... ... ... 76.79 68.57 1 74.36 +2.5SpdrMetM XME .24e .7 ...q 39.62 29.08 2189 36.09 -.8SpdrR1KMo ONEO ... ... ... 77.42 68.69 6 74.39 +2.3SpdrR1KYF ONEY ... ... ... 75.25 65.47 1 71.30 +1.8SpdSPXHiD SPYD ... ... ...q 38.74 34.60 151 37.67 +.6SpdrFosFFr SPYX ... ... ...q 69.64 58.70 3 67.65 +4.4SpdrR1KLV LGLV 5.40e 1.9 ...q 94.43 85.68 16 93.13 +2.8SpdrUsaSt QUS .54e ... ...q 82.07 69.37 2 79.98 +3.5Spd SP600 s SLY ... ... ... 75.31 58.62 29 74.38 SpdrSPXBbk SPYB .41e ... ...q 67.80 51.33 1 64.16 +2.9SpdrSCap n SPSM ... ... ... 33.52 28.11 638 33.14 +5.2Spdr1-10Tip TIPX .08e .4 ...q 21.00 18.41 28 19.21 -.4Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.2 ...q 100.14 84.63 8 96.91 +6.1SPX Cp SPXC ... ... 16 37.96 23.41 187 36.14 +15.1SPX Flow n FLOW ... ... 41 54.92 31.10 117 43.14 -9.3SRC Eng SRCI ... ... 16 13.32 6.72 1731 11.14 +30.6STMicro STM .40 1.8 25 26.43 15.18 2781 22.76 +4.2SABESP SBS .39e 6.3 ... 11.96 5.72 1206 6.18 -40.9SabnR SBR 2.34e 5.1 22 50.00 37.00 10 46.00 +3.1SachemC n SACH .42 9.9 ... 5.02 3.30 27 4.24 +7.6SafeBulk SB .04 1.1 ... 4.00 2.26 320 3.57 +10.5SafeBlk pfB SBpB 2.00 7.8 ... 26.76 25.00 25.50 +1.2sSafeBlk pfC SBpC 2.00 8.2 ... 24.26 18.88 28 24.40 +2.1sSafeB pfD SBpD 2.00 8.2 ... 24.20 18.96 19 24.30 +3.3SafegdSci SFE ... ... ...dd 14.40 10.75 119 12.70 +13.4SafeInco n SAFE .60 3.1 ... 20.17 15.57 28 19.37 +10.1SagaComm SGA 1.20 3.1 4 46.80 36.10 3 38.80 -4.1SailptTch n SAIL ... ... ...dd 28.94 12.82 655 27.23 +87.8StJoe JOE ... ... 55 20.00 16.75 94 18.00 -.3sSalesforce CRM ... ... ...cc 145.64 87.26 4679 148.16 +44.9SalMidMLP SMM 1.30 12.8 ...q 12.24 8.53 58 10.14 -8.0SallyBty SBH ... ... 10 21.36 14.05 1413 16.35 -12.8SJuanB SJT .65e 11.0 13 10.54 5.66 160 5.91 -28.3SanchezEn SN ... ... ...dd 6.85 2.78 2660 4.98 -6.2SanchzM rs SNMP 1.80 15.7 ...dd 13.25 9.35 57 11.50 +3.6SandRidge SD ... ... ... 21.90 13.02 198 17.12 -18.7SandRMiss SDT .22e 11.3 2 2.30 .73 84 1.98 +139.7SandRMs2 SDR .21e 11.0 1 2.00 .74 87 1.95 +129.1SandRdgP PER .50e 19.0 6 3.10 1.80 271 2.65 +29.3SandstG g SAND ... ... ... 5.64 3.83 615 4.39 -12.0Sano SNY 1.58e 3.8 ... 50.65 37.43 1213 42.03 -2.3SantCUSA SC .23e ... 5 20.46 12.65 1142 19.63 +5.4SantFn 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 8.2 ... 28.30 19.62 123 24.75 +10.6SaratIn23 n SAB 1.69 6.5 ... 26.79 25.34 1 25.86 +.2Sasol SSL 1.41e 3.7 ... 38.93 26.92 209 38.21 +11.7SaulCntr BFS 2.08 3.8 18 65.43 46.71 37 54.50 -11.7SaulCtr pfC BFSpC 1.72 6.9 ... 25.88 23.79 3 24.95 -1.4SaulCt pfD BFSpD ... ... ... 23.30 22.83 6 23.20 +.2MastThera MSTX/O ... ... ...dd .13 Schlmbrg SLB 2.00 3.0 42 80.35 61.02 6211 67.47 +.1SchndrNt n SNDR .24 .9 ... 30.52 20.18 635 27.57 -3.5SchwUSMkt SCHB .96e 1.4 ...q 69.07 58.24 388 67.93 +5.3SchwUSLgC SCHX .98e 1.5 ...q 68.43 57.54 1631 66.96 +5.0sSchwLCGr SCHG .63e .8 ...q 78.15 63.04 628 78.50 +11.0SchwLCVal SCHV 1.14e 2.1 ...q 58.00 49.82 605 54.39 -.5SchwMCap SCHM .59e 1.0 ...q 56.61 47.42 546 56.31 +5.7SchUSSmC SCHA .76e 1.0 ...q 76.47 61.64 287 75.66 +8.5SchwEMkt SCHE .49e 1.9 ...q 31.08 24.83 960 26.27 -6.0Sch 1000 n SCHK ... ... ... 28.14 24.88 129 27.57 +5.0SchEMLgC FNDE .39e 1.4 ...q 33.13 26.53 138 27.96 -5.8SchIntSmCo FNDC .55e 1.6 ...q 38.22 32.40 90 34.60 -3.8SchIntLgCo FNDF .61e 2.0 ...q 32.54 27.89 198 29.77 -2.1SchUSSmCo FNDA .36e .9 ...q 41.20 33.34 123 40.67 +7.3SchUSLgCo FNDX .54e 1.4 ...q 39.96 33.58 286 38.16 +1.9SchUSBrd FNDB .61e 1.6 ...q 39.71 33.37 38 38.12 +2.2SchwUSDiv SCHD 1.13e 2.2 ...q 54.60 44.75 528 50.37 -1.6SchwIntEq SCHF .71e 2.1 ...q 36.35 31.57 2264 33.28 -2.3SchwAggBd SCHZ 1.09 2.2 ...q 52.82 50.07 504 50.66 -2.7SchwREIT SCHH .89e 2.1 ...q 42.54 36.27 609 42.17 +1.3SchIntUSTr SCHR .86 1.6 ...q 54.67 51.57 408 52.21 -2.1SchSTUSTr SCHO .35 .7 ...q 50.57 49.55 179 49.64 -.8SchUSTips SCHP ... ... ...q 56.10 54.02 322 54.86 -1.0SchwIntSC SCHC .59e 1.6 ...q 39.15 33.14 254 35.96 -1.8Schwab SCHW .40 .8 29 60.22 38.06 5734 50.75 -1.2Schwb pfC SCHWpC 1.50 5.6 ... 27.94 25.53 101 26.79 -.3Schwb pfD SCHWpD ... ... ... 27.90 25.49 50 26.72 -1.0SchwitMau SWM 1.72 3.9 15 48.06 36.42 103 43.77 -3.5SciApplic SAIC 1.24 1.5 21 90.84 60.21 149 85.28 +11.4ScorpioB19 SLTB 1.88 7.4 ... 25.80 24.31 3 25.54 +.4ScorpBlk rs SALT .08 1.1 ... 8.85 6.50 307 7.15 -3.4ScorpioTk STNG .04 1.4 ... 4.18 1.85 2049 2.76 -9.5ScorpioT 20 SBNA 1.69 6.8 ... 25.03 23.40 0 24.80 -.2ScorpT19 n SBBC ... ... ... 26.51 24.62 0 25.59 +.7Scotts SMG 2.12 2.5 21 110.12 76.60 323 85.92 -19.7Sea Ltd n SE ... ... ... 17.19 10.06 2872 16.08 +20.6SbdCp SEB 6.00 .2 13 4690.00 3747.00 0 3896.50 -11.6SeabGld g SA ... ... ... 13.70 9.80 111 11.45 +1.3SeacorHld CKH ... ... ...dd 59.00 33.46 162 52.97 +14.6SeacrMar SMHI ... ... ... 25.00 11.66 36 22.90 +95.7Seadrill n SDRL ... ... ... 25.00 15.76 363 21.81 +3.9Seadrill SDLP .40 10.6 ... 4.20 2.60 160 3.78 +3.3SealAir SEE .64 1.5 21 49.94 40.76 1306 42.48 -13.8Seaspan SSW .50 5.1 15 10.72 5.50 1036 9.77 +44.7Seaspn pfE SSWpE 2.06 8.0 ... 26.30 22.33 33 25.80 +3.9 Seaspan 19 SSWN 1.59 6.3 ... 26.01 25.08 33 25.27 -1.1sSeaspn pfD SSWpD 1.99 7.8 ... 25.41 21.35 15 25.46 +3.4Seaspn pfH SSWpH ... ... ... 25.41 21.15 96 25.25 +6.7Seaspn pfG SSWpG ... ... ... 25.99 21.98 20 25.93 +6.7Seaspan n SSWA ... ... ... 25.14 23.15 17 24.65 +1.4SeaWorld SEAS ... ... ...dd 22.96 10.42 1397 21.44 +58.0SelEngS n WTTR ... ... ... 21.96 11.22 653 15.12 -17.1SelMedHld SEM ... ... 13 19.78 15.20 305 18.95 +7.4SelctIns 43 SGZA 1.47 5.8 ... 25.83 24.72 20 25.47 +1.2SemGroup SEMG 1.89 7.8 ...dd 30.95 20.20 573 24.35 -19.4SemiMfg SMI ... ... 18 9.14 4.49 321 6.19 -27.7SempraEn SRE 3.58 3.1 21 122.98 100.49 2379 115.63 +8.1Sempra pfA SREpA ... ... ... 107.00 95.95 1298 102.37 +3.2SendGrid n SEND ... ... ...cc 32.03 17.50 2153 25.38 +5.9SensataT ST ... ... 18 57.40 43.14 50.49 -1.2Senseon n SENS ... ... ... 2.48 Sensient SXT 1.32 1.9 24 84.98 65.56 261 71.34 -2.5SequansC SQNS ... ... ...dd 3.95 1.44 164 2.02 +5.8Seritage n SRG 1.00 2.3 ... 50.00 34.07 181 43.50 +7.5Seritge pfA SRGpA 1.75 7.3 ... 24.52 20.02 6 23.84 -2.1ServiceCp SCI .68 1.8 24 40.28 33.12 768 37.41 +.2sServiceMst SERV ... ... 35 61.45 38.88 668 61.24 +19.4sServcNow NOW ... ... ...dd 188.59 103.00 2212 194.66 +49.3Servotr SVT .16e 1.7 ...cc 12.80 8.50 0 9.52 -14.5ShakeShk n SHAK ... ... 96 69.96 30.12 1200 63.47 +46.9ShawCm g SJR 1.18 ... ... 23.44 18.50 388 20.91 -8.4ShellMidst SHLX 1.39f 6.1 20 31.19 19.42 386 22.84 -23.4Sherwin SHW 3.44f .8 31 435.15 326.68 649 414.08 +1.0ShinhanFn SHG ... ... ... 50.37 36.54 89 39.05 -15.8ShipFin SFL 1.40 9.5 15 15.98 12.80 577 14.70 -5.2Shopify n SHOP ... ... ...dd 175.11 88.21 995 167.50 +65.8Shutterstk SSTK ... ... 42 52.78 29.85 142 51.23 +19.1SibanyeG SBGL .14r 6.0 ... 6.50 2.25 1693 2.34 -51.8SiderurNac SID ... ... ... 3.55 1.91 3029 2.05 -16.3SierraMt n SMTS ... ... ... 3.00 2.13 20 2.56 +3.2Sifco SIF ... ... ...dd 7.95 5.00 5.15 -22.6SignetJwlrs SIG 1.24f 2.1 ...dd 77.94 33.11 928 59.94 +6.0Silvrbow n SBOW ... ... ... 34.76 19.89 25 30.37 +2.2SlvrcpMt n SVM .02 ... 54 3.43 2.12 252 2.72 +3.8SimonProp SPG 7.80 4.5 23 173.63 145.78 845 171.65 -.1Simon pfJ SPGpJ 4.19 5.9 ... 77.98 66.50 1 71.41 -.1SimpsnM SSD .88f 1.4 33 67.32 41.79 155 64.20 +11.8SinopcShg SHI ... ... ... 74.09 54.58 39 60.50 +6.1Siteone n SITE ... ... 78 95.49 48.19 327 85.30 +11.2SixFlags SIX 3.12 4.5 22 73.38 51.25 725 69.15 +3.9Skechers s SKX ... ... 16 43.08 23.90 2974 30.96 -18.2Skyline SKY ... ... 35 34.78 5.49 33.39 +159.8Smart&Fnl SFS ... ... 21 10.00 4.45 228 5.55 -35.1Smartsh n SMAR ... ... ... 32.79 18.06 528 25.14 +28.9Smith&N SNN .61e 1.7 63 40.41 33.72 344 36.09 +3.1SmithAO s AOS .72 1.2 33 68.39 53.23 1144 59.79 -2.4Smucker SJM 3.12 2.8 14 133.38 96.13 734 109.73 -11.7SnapInc A n SNAP ... ... ... 21.22 10.50 11780 13.65 -6.6SnapOn SNA 3.28 2.0 16 185.47 140.83 519 164.10 -5.9SocCapH n IPOA ... ... ... 10.85 9.85 190 10.00 -.9SocCapH un IPOA/U ... ... ... 11.58 10.02 109 10.56 -.4SocQ&M SQM .99e 2.0 ... 64.20 35.05 447 48.69 -18.0Sogou n SOGO ... ... ...cc 15.50 7.91 4167 11.07 -4.3Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 11.04 387 14.27 -33.3Solitario XPL ... ... ...dd .88 .37 172 .43 -29.4SonicAut SAH .24 1.2 10 23.60 15.95 241 19.95 +8.1SonocoP SON 1.56 2.9 27 55.77 46.55 482 54.12 +1.8SonyCp SNE ... ... ... 53.91 36.25 1011 52.21 +16.2Sothebys BID .40 .7 18 60.16 42.78 119 56.21 +8.9SourcC SOR 1.00 2.5 ...q 42.97 38.63 11 40.40 -.9SoJerInd s SJI 1.12 3.3 30 36.41 25.96 456 34.10 +9.2SthcrssEn SXE ... ... ...dd 3.19 1.40 49 1.53 -9.5SCEd pfB SCEpB 1.02 4.8 ... 25.00 20.36 6 21.21 -7.8SCEd pfC SCEpC 1.06 4.8 ... 25.25 20.30 1 22.20 -6.4SCEd pfD SCEpD 1.08 4.9 ... 26.43 20.92 2 22.17 -8.0SCEd pfE SCEpE 1.20 4.9 ... 27.56 22.73 7 24.25 -4.6SouthnCo SO 2.40f 5.0 53 53.51 42.38 6483 47.98 -.2SouthCo 75 SOJA 1.56 5.9 ... 27.52 25.60 52 26.24 -2.8SouthCo ef SOJB ... ... ... 26.25 23.71 21 25.16 -2.1SouthCo77 n SOJC 1.31 5.3 ... 25.78 23.25 43 24.73 -2.8SthnCopper SCCO .23e .5 38 58.09 34.52 1603 44.79 -5.6SwstAirl LUV .64f 1.2 9 66.99 49.76 4101 52.77 -19.4SwtGas SWX 2.08 2.6 25 86.87 62.54 233 80.08 -.5SwGA Fn SGB .48f 2.2 16 26.04 18.50 22.04 -8.2SwstnEngy SWN ... ... 6 6.72 3.42 15885 5.35 -4.1SprkNtSE wi LOV ... ... ... 15.40 10.15 16 10.54 -16.7tSparton SPA ... ... 18 23.46 16.35 210 16.18 -29.8SpdFosFr n EFAX ... ... ... 77.82 67.00 0 69.62 -4.5SpdDbShDu STOT ... ... ... 49.99 47.00 2 48.77 -1.3SpdEmFos EEMX ... ... ... 76.80 61.90 63.52 -9.0SpdDbEMk EMTL ... ... ... 52.27 48.10 1 48.64 -3.4SpecOpps SPE 1.19e 2.3 ...q 16.20 14.48 4 15.04 +1.0SpcOpp pfB SPEpB .88 3.4 ... 26.54 24.48 25.70 -.6SpectraEP SEP 3.01f 8.4 10 46.47 29.89 708 35.81 -9.4SpectrmB SPB 1.68 2.0 15 126.66 60.13 286 84.20 -25.1SpeedM TRK .60 3.4 19 23.47 16.46 12 17.79 -5.7SpF LgCap n FMDG ... ... ... 33.20 26.89 29.09 +3.8SpinMedT n FFIU ... ... ... 25.15 24.17 24.34 -1.9Spire SR 2.25 3.1 20 82.85 60.09 147 72.70 -3.3SpiritAero SPR .48f .6 19 105.20 58.40 1075 85.30 -2.2SpiritAir SAVE ... ... 17 48.81 30.32 4708 39.83 -11.2sSpirMTA n SMTA ... ... ... 11.00 8.90 260 11.02 +20.8SpiritRltC SRC .72 8.7 13 8.46 6.47 1961 8.25 +7.3SpiritR pfA SRCpA 1.50 6.3 ... 26.40 20.25 19 23.70 -4.6sSpotify n SPOT ... ... ...dd 183.24 135.51 3505 188.35 +26.4SpragueRs SRLP 2.61 10.5 14 29.00 21.80 25 24.85 +2.7Sprint S ... ... 3 8.92 4.81 9708 5.66 -3.9SprottSilv PSLV ... ... ...q 6.85 5.75 140 5.80 -8.5SprottGold PHYS ... ... ...q 11.15 9.83 267 10.11 -4.5SprottPPP SPPP ... ... ... 9.91 7.81 19 8.15 -12.7SprottRL g SILU ... ... ... 1.25 Square n SQ ... ... ... 69.40 23.44 8914 67.28 +94.1STAG Indl STAG 1.39 5.0 37 28.95 22.42 523 27.59 +1.0STAG pfB STAGpB 1.66 6.7 ... 26.16 24.91 24.76 -1.9STAG pfC STAGpC ... ... ... 27.19 24.76 5 26.07 -.4StageStrs SSI .20 8.7 ... 3.25 1.45 137 2.31 +37.5SP Matls XLB .98e 1.7 ...q 64.17 53.41 6609 58.61 -3.2SP HlthC XLV 1.01e 1.2 ...q 91.79 77.82 4462 87.24 +5.5SP CnSt XLP 1.28e 2.4 ...q 58.95 48.76 10996 52.40 -7.9SP Consum XLY 1.12e 1.0 ...q 112.62 87.89 2914 112.34 +13.8SP Engy XLE 2.04e 2.7 ...q 79.42 61.80 12567 75.86 +5.0SPDR Fncl XLF .46e 1.7 ...q 30.33 23.79 64704 27.10 -2.9SP Inds XLI 1.12e 1.5 ...q 80.96 66.95 12699 73.37 -3.0sSP Tech XLK .78e 1.1 ...q 72.43 54.94 11852 72.62 +13.6SpdrRESel XLRE ... ... ...q 34.02 29.17 1661 33.11 +.5SP Util XLU 1.55e 3.0 ...q 57.23 47.37 17136 52.53 -.3StdMotor SMP .84 1.8 27 54.73 40.56 69 47.64 +6.1Standex SXI .72 .7 22 110.00 89.40 37 102.20 +.3StanBlkDk SWK 2.52 1.9 19 176.62 130.56 984 134.62 -20.7StanB&D 52 SWJ 1.44 5.6 ... 26.10 24.88 29 25.93 +2.8StanBlD un SWP ... ... ... 128.00 104.21 63 106.00 -13.6Stantec g STN .55f ... 17 29.25 24.05 8 26.00 -7.0StarGas SGU .47f 4.8 15 11.35 8.74 13 9.77 -9.1Starret SCX .40 6.2 21 9.40 5.80 5 6.42 -25.4Startek SRT ... ... 49 14.78 6.11 31 6.86 -31.2StarwdPT STWD 1.92 8.6 12 22.55 19.47 1703 22.30 +4.4StateStr STT 1.68 1.8 16 114.27 89.25 1408 92.86 -4.9StateSt pfC STTpC ... ... ... 25.57 24.01 34 25.37 +.7StateSt pfD STTpD ... ... ... 28.96 26.00 61 27.43 -.1StaStCp pfG STTpG ... ... ... 28.45 25.50 32 26.32 -2.9StateSt pfE STTpE ... ... ... 27.16 25.47 31 26.53 +.3Statoil ASA STO .92e 3.4 ... 27.35 16.35 27.14 +26.7tSteelPtrs SPLP .38p ... 7 20.70 16.40 5 16.35 -16.4SteelPr pfA SPLPpA ... ... ... 22.59 19.75 76 21.97 +3.8Steelcse SCS .54f 3.9 ... 15.90 12.50 957 13.85 -8.9StellusCap SCM 1.36 10.6 10 14.29 11.07 114 12.79 -2.7StellCap22 SCA 1.44 5.8 ... 25.39 24.78 8 24.95 -1.5Stepan SCL .82 1.0 20 92.97 68.09 78 80.26 +1.6sSteris plc STE 1.24 1.1 27 110.36 81.47 240 110.17 +26.0SterlingBc STL .28 1.2 14 26.50 21.00 1635 23.20 -5.7SterlBc pfA STLpA ... ... ... 26.74 25.65 6 26.26 -.2StewInfo STC 1.20 2.8 29 47.37 34.48 47 43.52 +2.9StifelFin SF .48f .9 16 68.76 44.44 468 52.09 -12.5Stifel pfA SFpA 1.56 5.9 ... 27.73 24.50 8 26.25 -3.1Stif 47 ef SFB ... ... ... 26.20 23.25 9 24.65 -1.1StoneHEM EDF 2.16 15.7 ...q 17.31 12.80 72 13.73 -13.7StonHEmM EDI 1.81 13.8 ...q 16.45 12.63 63 13.13 -15.7StoneMor STON 1.32 26.5 ... 9.15 4.61 199 4.98 -24.1Stonerdg SRI ... ... 24 37.69 14.94 205 34.50 +50.9StoreCap STOR 1.24 4.5 23 28.05 21.59 737 27.70 +6.4StratALL36 GJT .29 1.4 ... 21.85 19.35 21.29 +6.5Strat D35 GJP .74 3.3 ... 23.69 21.85 1 22.67 -1.2StratGS33 GJS .32 1.5 ... 21.52 19.16 20.90 +3.2StratNWS95 GJV 1.75 6.7 ... 26.72 25.05 3 25.97 +.4StratPG34 GJR .27 1.2 ... 23.46 20.93 21.85 -.8StratUSM GJH .64 6.7 ... 10.35 9.37 1 9.55 -5.0StratWMT GJO .22 .9 ... 23.36 21.72 1 22.68 +1.9Stryker SYK 1.88 1.1 30 179.84 137.70 620 174.33 +12.6SturmRug RGR 1.28f 2.3 19 64.55 43.00 116 56.15 +.5SubPpne SPH 2.40 10.3 33 27.05 21.85 102 23.32 -3.7SumitMitsu SMFG ... ... ... 9.67 7.33 770 7.67 -11.7SummitHtl INN .72 5.0 13 18.52 12.77 710 14.30 -6.1SumtH 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 24.72 -3.0SumHP pfE INNpE ... ... ... 26.25 22.82 20 23.86 -7.1SumtMtls n SUM .29t ... 25 34.06 24.49 988 26.63 -15.3SummitMP SMLP 2.30 14.1 ...cc 24.75 13.10 56 16.30 -20.5SunCmts SUI 2.84f 2.9 ...cc 99.74 80.12 350 99.15 +6.9SunLfFn g SLF 1.90f ... ... 44.50 36.07 317 40.48 -1.9SunCokeE SXC .99e ... 7 14.32 8.20 348 13.12 +9.4SunCokeEn SXCP 1.60m 10.6 9 21.95 14.70 63 15.10 -13.5Suncor g SU 1.44 ... ... 42.05 28.00 2837 41.42 +12.8SunlOnl n STG ... ... ...dd 14.08 6.80 50 7.92 -28.6SunLink SSY ... ... ...dd 2.08 1.25 7 1.45 -8.8SunocoLP SUN 3.30 13.1 74 33.11 24.46 143 25.21 -11.2SunstnHtl SHO .20 1.2 19 17.60 14.09 1117 16.76 +1.4SunstHt pfE SHOpE ... ... ... 27.22 24.65 4 25.60 -2.0SunstHt pfF SHOpF 1.61 6.4 ... 26.98 23.60 245 25.30 -2.2Suntech STP ... ... ... .54 SunTrst STI 1.60 2.3 14 73.37 51.96 2349 68.86 +6.6SunTr wtB STI/WS/B ... ... ... 25.36 9.86 24.38 +16.6SunTr wtA STI/WS/A ... ... ... 35.62 18.87 34.28 +7.2SunTr pfA STIpA 1.50 6.2 ... 25.83 23.37 27 24.05 -2.2SunTr pfE STIpE 1.47 6.0 ... 25.86 25.06 24.70 -2.1SupDrillg SDPI ... ... ...dd 2.33 .59 22 1.86 +26.5SupEnrgy SPN .32 3.3 ...dd 12.73 7.66 2845 9.72 +.9SuperiorInd SUP .36 2.0 27 20.95 12.70 97 17.65 +18.9Supvalu rs SVU ... ... 11 26.18 13.60 441 21.17 -2.0SuthrlAs n SLD 1.52 9.2 ... 16.70 13.55 43 16.60 +9.6SuthrAsM23 SLDA 1.75 6.7 ... 26.34 24.58 1 26.25 +2.3SwEBioFu23 FUE ... ... ... 8.47 6.00 6.21 -11.3SwEGrain23 GRU ... ... ... 4.25 3.22 1 3.24 -3.2SwRCmETR RJN ... ... ... 3.72 1.87 2 3.17 +13.5SwRCmMTR RJZ ... ... ... 9.20 7.79 2 8.05 -9.9SwLgCap22 EEH ... ... ...q 20.52 17.77 20.43 +4.4SwRCmATR RJA ... ... ... 6.57 5.79 16 5.87 -2.2SwERCmTR RJI ... ... ... 5.96 4.80 34 5.50 +1.8SwisHelv SWZ .64e .2 ...q 13.74 12.01 14 12.54 -1.7Switch n SWCH .03e ... ... 20.45 11.85 519 12.56 -31.0Synchrony SYF .60 1.8 12 40.59 28.33 15115 32.96 -14.6Synnex SNX 1.40 1.4 13 141.94 93.87 273 101.00 -25.7Synovs pfC SNVpC 1.97 7.9 ... 28.97 25.28 24.94 -4.5SynovusFn SNV 1.00 1.9 19 57.40 40.27 882 53.22 +11.0SynthBiol SYN ... ... ...dd 1.05 .19 839 .22 -56.1sSysco SYY 1.44 2.1 28 69.91 48.92 1348 69.84 +15.0Systemax SYX .22 .6 37 40.04 17.33 92 38.44 +15.5 T -TAL Educ s TAL ... ... ...cc 47.63 20.56 2990 39.06 +31.5TC PpLn TCP 2.60m 9.6 9 59.30 22.64 149 27.17 -48.8TCF Fncl TCF .60 2.4 16 27.34 14.58 1454 24.87 +21.3TCF Fn wt TCF/WS ... ... ... 5.45 .91 5.30 +34.4TCF deo pfC TCFpD ... ... ... 26.06 23.92 22 24.96 -3.0TCF 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 62 5.55 -5.5TE Connect TEL 1.76f 1.9 26 108.23 77.15 1630 92.18 -3.0THL Crd21 TCRX ... ... ... 26.31 25.07 2 25.42 +.8THLCred22 TCRZ 1.69 6.6 ... 26.98 25.40 1 25.60 -1.3THLCSenL TSLF 1.32 7.7 ...q 18.21 16.30 11 17.16 +1.8TIM Part TSU .28e 1.6 ... 23.12 15.10 799 17.16 -11.1TJX TJX 1.56 1.7 22 96.82 66.44 4396 94.25 +23.3sTPG Pace n TPGE ... ... ... 11.51 9.67 2313 11.47 +17.8TPG Pac n TPGH ... ... ... 10.10 9.67 9.98 +2.6TPG RE n TRTX 1.72f 8.4 25 21.05 18.22 131 20.40 +7.1TPG SpLnd TSLX 1.56 8.6 8 21.74 17.00 156 18.09 -8.6sTableauA DATA ... ... ...dd 106.72 61.81 773 108.89 +57.4TahoeRes TAHO .24 4.8 ... 7.00 3.76 1416 4.97 +3.8TailorBr TLRD .72 3.1 13 35.94 9.81 1404 22.98 +5.3Taiwan TWN ... ... ...q 22.25 19.25 0 19.99 -4.2TaiwSemi TSM .73e 2.0 17 46.57 34.55 5275 37.31 -5.9Takung n TKAT ... ... 37 5.05 1.19 11 1.50 -40.4TallgELP n TEGP 1.95f 8.9 ...dd 28.94 17.14 1074 21.85 -15.1TallgrsEn TEP 3.90f 9.0 12 52.84 34.37 43.31 -5.5TalosEn rs TALO ... ... ...dd 40.16 18.95 91 33.40 +3.9StneEn wt SGY/WS ... ... ... 7.50 1.85 7.21 +44.2TangerFac SKT 1.40f 5.9 12 27.88 19.86 750 23.71 -10.6TanzRy g TRX ... ... ... .68 .24 134 .45 +60.8Tapestry TPR 1.35 3.0 29 55.50 38.70 1626 45.63 +3.2TargaRes TRGP 3.64 7.1 ... 52.08 39.59 1864 51.19 +5.7TargaR pfA NGLSpA 2.25 8.3 ... 27.35 25.82 5 27.10 +2.3Target TGT 2.56f 3.3 14 79.59 50.04 3473 76.50 +17.2TaroPhrm TARO ... ... 12 128.46 93.01 18 116.09 +10.9Taseko TGB ... ... ... 2.46 1.00 473 1.04 -55.4TataCom TCL ... ... ... 6.62 TataMotors TTM ... ... ... 36.19 18.90 731 19.50 -41.0Taubmn TCO 2.62f 4.4 21 66.61 44.78 504 60.08 -8.2Taub pfJ TCOpJ 1.63 6.5 ... 25.58 23.61 2 25.18 +.2Taub pfK TCOpK 1.56 6.3 ... 26.16 22.72 1 24.83 -1.5TaylorMH TMHC ... ... 13 28.42 19.66 945 21.17 -13.5Team TISI ... ... ...dd 24.80 10.45 487 20.85 +39.9Technip FTI .13 ... 18 35.00 24.53 2820 30.87 -1.4TeckRes g TECK .16e ... ... 30.80 17.32 2514 24.56 -6.2Teekay TK .22 2.9 ...dd 10.90 6.35 881 7.51 -19.4TeekLNG TGP .56 3.4 82 21.65 15.80 251 16.40 -18.6TeekLN pfA TGPpA 2.25 8.8 ... 26.36 24.20 10 25.58 +1.3TeekOffsh TOO .04m 1.6 84 3.12 2.14 222 2.52 +6.8TeekOf pfA TOOpA 1.81 7.9 ... 24.49 14.95 12 23.00 -.3TeekOf pfB TOOpB 2.13 8.7 ... 26.00 16.68 3 24.54 -1.2sTeekOf pfE TOOpE 2.22 8.8 ... 25.10 24.06 47 25.20 +.6TeekayTnk TNK .21 18.6 16 1.95 .96 906 1.13 -19.3Tegna TGNA .28 2.3 7 15.60 10.00 2559 12.05 -14.4TejonRnch TRC ... ... ...cc 26.25 18.59 37 24.18 +16.5TeklaHlth HQH 1.92e 8.5 ...q 26.29 20.36 136 22.64 +.4TeklaHcrOp THQ 1.35a 7.7 ...q 19.00 16.02 108 17.61 +.5TeklaLfSci HQL 1.95e 9.8 ...q 22.24 18.01 53 19.99 +1.8TeklaWH n THW 1.40 10.5 ...q 15.29 12.47 166 13.30 -2.3TelInstEl TIK ... ... 45 6.35 2.05 38 3.15 +21.0sTeladoc n TDOC ... ... ... 65.65 27.35 1371 65.45 +87.8Telaria n TLRA ... ... ...dd 5.30 3.42 100 4.04 +.2TlcmArg TEO .71e 3.9 ... 40.19 17.00 121 18.40 -49.8TelItalia TI ... ... ... 11.28 7.01 200 7.15 -17.1tTelItaliaA TI/A .30e 4.8 ... 9.60 6.27 93 6.20 -14.0Teledyne TDY ... ... 32 214.32 131.23 92 204.97 +13.1Teleex TFX 1.36 .5 34 288.78 197.72 102 278.10 +11.8TelefBrasil VIV .64e 5.5 13 17.33 11.20 1459 11.53 -22.3TelefEsp TEF 1.20e 13.4 ... 11.58 8.41 1288 8.90 -8.1TelData TDS .64 2.5 8 29.87 23.54 853 25.59 -7.9TelData45 TDI 1.66 6.4 ... 26.61 23.29 5 26.06 +2.0TelData 61 TDA 1.47 5.9 ... 25.64 23.11 3 25.07 +.7TelData60 TDJ 1.75 6.9 ... 26.46 23.95 9 25.41 +.5TelData59 TDE 1.72 6.7 ... 26.21 24.26 9 25.83 +2.1Telus gs TU 2.10 ... ... 38.50 34.22 221 36.47 -3.7TmpDrgn TDF 4.00e 2.3 ...q 24.65 19.87 30 21.10 -1.9TmpEMF EMF 1.28e 2.1 ...q 18.00 14.17 20 14.79 -9.9TmpEMI TEI .80a 7.7 ...q 11.98 10.18 84 10.44 -6.5TmpGlb GIM .30 4.9 ...q 6.77 6.09 203 6.15 -4.8TempurSly TPX ... ... 14 68.05 41.10 554 49.54 -21.0Tenaris TS .69e 1.8 ... 40.64 25.91 1346 37.59 +18.0TenetHlth THC ... ... ...dd 38.81 12.25 1053 34.24 +125.9Tengsco TGC ... ... ...dd 2.47 .55 178 1.12 +40.0Tennant TNC .84 1.1 ...cc 82.20 59.00 48 78.70 +8.3Tenneco TEN 1.00 2.3 7 65.59 41.78 517 43.11 -26.4TVA 28 TVC .96 4.0 ... 25.97 23.29 9 24.00 -4.4TVA 29 TVE .84 3.6 ... 26.98 23.22 8 23.63 -5.5Teradata TDC ... ... 26 44.27 28.33 1430 43.19 +12.3Teradyn TER .36 .9 30 50.68 31.20 2228 39.75 -5.1Terex TEX .40 .9 39 50.17 35.30 1462 43.72 -9.3Ternium TX 1.10e 3.1 11 42.43 26.37 187 35.17 +11.3TerraNitro TNH 5.15e 6.1 10 89.60 75.20 83.96 +5.2TerrenoRlt TRNO .88 2.3 33 39.27 31.56 402 37.46 +6.8TetraTech TTI ... ... ...dd 4.87 1.85 676 4.79 +12.2tTeucrCorn CORN ... ... ...q 20.05 15.73 124 15.94 -4.9tTeucrSug CANE ... ... ...q 10.50 7.09 76 7.03 -28.1TeucrWht WEAT ... ... ...q 8.29 5.80 104 6.17 +2.8tTeucrSoyb SOYB ... ... ...q 19.64 15.70 249 15.74 -12.0TeucrmAgs TAGS ... ... ...q 25.70 20.50 20.50 -7.2TevaPhrm TEVA .73e 3.1 7 33.82 10.85 7073 23.73 +25.2sTexPacLd TPL .29f ... ...cc 784.77 289.99 28 794.50 +77.9Textainer TGH .96 6.2 ...dd 26.50 13.75 63 15.55 -27.7Textron TXT .08 .1 42 69.36 47.24 1325 66.71 +17.9Thai TTF .25e ... ...q 11.31 8.61 11.27 +4.7ThermoFis TMO .68 .3 26 226.44 170.07 884 212.07 +11.7Thermon THR ... ... 47 26.50 15.74 56 23.22 -1.9ThirdPtRe TPRE ... ... 11 17.10 12.28 474 12.70 -13.3ThomsonR TRI 1.38 3.3 18 48.61 36.52 1023 42.25 -3.1Thor Inds THO 1.48 1.5 11 161.48 89.89 715 99.68 -33.93D Sys DDD ... ... 63 19.06 7.92 2474 15.76 +82.43M Co MMM 5.44f 2.7 30 259.77 191.44 1732 199.32 -15.3Tidwtr TDW 1.00 3.3 ...dd 35.98 .72 186 30.29 +24.1Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... TierREIT n TIER .72 3.0 ...cc 24.22 16.67 253 23.76 +16.5Tiffany TIF 2.20f 1.7 39 137.97 86.15 740 131.76 +26.8Tillys TLYS ... ... 35 16.57 8.42 233 14.84 +.5Timken TKR 1.12f 2.5 17 55.65 41.85 618 44.30 -9.9TimknSteel TMST ... ... ...dd 20.24 12.54 120 17.64 +16.1Titan Intl TWI .02 .2 ...dd 14.53 7.97 146 10.54 -18.2TollBros TOL .44 1.2 12 52.73 35.72 1407 37.15 -22.6Tompkins TMP 1.92 2.2 25 90.84 71.27 30 87.50 +7.6TootsieR TR .36b 1.2 28 37.48 27.45 80 30.70 -13.1TopBuild n BLD ... ... 34 87.21 51.64 111 79.37 +4.8Torchmark TMK .64 .8 7 93.60 74.48 354 83.39 -8.1Trchmk pfC TMKpC ... ... ... 27.68 25.44 13 26.35 -1.5Toro Co s TTC .80f 1.3 24 73.86 56.60 244 61.20 -6.2TorDBk gs TD 2.68 ... ... 75.46 49.91 783 58.03 -.9MonTNAPpl TPYP .45p ... ...q 24.31 20.22 11 23.48 +.5TortWat n TBLU ... ... ... 30.84 25.65 1 28.51 -4.4TortEnInd NDP 1.75 13.8 ...q 15.44 10.70 72 12.68 -4.5TortEnInf TYG 2.62 9.9 ...q 32.40 24.24 85 26.43 -9.1TortMLP NTG 1.69 10.8 ...q 21.09 14.91 415 15.69 -10.6TortPplE TTP 1.63m 9.5 ...q 20.37 15.55 22 17.16 -8.7TortPw&E TPZ 1.65 8.7 ...q 21.77 17.51 13 18.88 -8.4Total SA TOT 2.71e 4.4 ... 64.59 48.43 2107 62.24 +12.6sTotalSys TSS .52 .6 23 90.74 58.22 2023 91.18 +15.3TowerIntl TOWR .48 1.5 15 34.55 21.25 96 32.60 +6.7TownsqMda TSQ .30 4.4 9 11.63 6.03 40 6.78 -11.7Toyota TM ... ... ... 140.99 107.57 80 129.18 +1.6TrCda g TRP 2.76 6.3 16 51.85 39.16 873 43.65 -10.3TransEntx TRXC ... ... ...dd 6.04 .60 5137 4.44 +130.1sTransUn n TRU .07p ... 30 75.01 41.07 477 74.83 +36.2Trnsalta g TAC .23 ... ... 6.60 4.75 7 5.23 -12.2TrnsatlPet TAT ... ... ...dd 2.18 .58 165 1.26 -9.4TrnsRty TCI .20p ... ...dd 52.00 20.37 2 38.04 +21.5sTransDigm TDG 24.00 ... 25 355.00 249.57 553 356.23 +29.7TrnsMont TLP 2.48f 6.3 16 47.45 33.98 156 39.23 -.6Transocn RIG ... ... ...dd 14.34 7.20 11220 13.52 +26.6TrGasSur TGS ... ... ... 24.22 11.76 92 14.35 -35.4Travelers TRV 3.08f 2.4 16 150.55 113.76 1297 126.02 -7.1Travelport TVPT .30 1.5 ... 20.30 12.10 678 19.60 +50.0TrecoraRs TREC ... ... 21 15.60 10.25 31 15.30 +13.3Tredgar TG .44 1.8 32 24.95 14.70 51 24.25 +26.3TreeHseF THS ... ... 17 85.99 36.35 413 52.84 +6.8Trex s TREX ... ... 37 68.59 33.51 280 65.54 TriPointe TPH ... ... 14 19.55 12.28 820 16.90 -5.7TriContl TY 1.02e 3.8 ...q 28.32 22.63 81 26.88 -.2TriCntl pf TYp 2.50 4.9 ... 52.95 48.56 50.51 +.2TrianglCap TCAP 1.20 10.2 ... 17.67 8.91 223 11.80 +24.3Triangle 22 TCCA 1.59 6.3 ... 25.87 24.09 1 25.17 +.2TriangC 22 TCCB 1.59 6.3 ... 25.93 23.99 2 25.17 -.1TribMda A TRCO 1.00 2.6 12 43.71 34.81 995 38.56 -9.2TrilogyMtl TMQ ... ... ... 1.87 .69 112 1.64 +50.5TrimShrk n TTAC ... ... ... 38.16 29.09 92 36.60 +8.5TrimAllC n TTAI ... ... ... 29.03 24.83 2 26.89 -1.1TriNetGrp TNET ... ... 36 57.76 31.52 184 55.56 +25.3Trinity TRN .52 1.5 8 38.25 26.80 691 34.62 -7.6TrinityPlce TPHS ... ... ... 7.59 5.86 2 6.69 -3.7Trinseo SA TSE 1.60f 2.3 8 85.35 57.70 303 70.80 -2.5TrioTch TRT ... ... 13 8.47 4.05 3 4.40 -37.2TriplePtV TPVG 1.44 11.5 7 14.19 11.12 69 12.50 -1.5TripPt22 n TPVY ... ... ... 26.99 24.77 1 25.20 -2.6Triple-S GTS ... ... 35 44.01 15.05 102 38.73 +55.9TritonInt n TRTN 2.08f 6.9 ... 43.85 27.76 229 30.23 -19.3TriumphGp TGI .16 .8 4 34.58 18.30 441 19.60 -27.9Tronox TROX .18 .9 61 28.40 15.07 901 19.59 -4.5TrueBlue TBI ... ... 17 29.50 19.30 219 27.00 -1.8Tsakos TNP .20 5.7 ... 5.27 3.11 151 3.49 -10.7TsakE pfB TNPpB 2.00 7.9 ... 26.08 24.80 3 25.41 +.5Tsakos pfC TNPpC 2.22 8.7 ... 26.29 25.00 5 25.50 Tsakos pfD TNPpD 2.19 8.8 ... 26.65 24.04 6 24.86 +.4TsaksE p E TNPpE ... ... ... 25.89 24.58 15 25.14 -.3Tuppwre TUP 2.72 6.6 ...dd 70.35 39.62 1090 41.31 -34.1tTurkcell TKC ... ... ... 11.29 5.87 1518 5.84 -42.7TurnPtBr n TPB .16 .5 ... 33.39 14.45 85 32.87 +55.6TurqHillRs TRQ ... ... 26 3.59 2.61 1167 2.83 -17.5tTutorPerini TPC ... ... 9 29.90 17.65 365 17.95 -29.222ndCentry XXII ... ... ...dd 4.44 1.33 1260 2.64 -5.7Twilio n TWLO ... ... ... 62.34 23.25 1523 61.40 +160.2Twitter TWTR ... ... ...dd 47.79 15.67 26963 45.26 +88.5TwoHrb pfA TWOpA 2.03 7.5 ... 28.17 25.38 9 27.12 -.5TwoHrb pfB TWOpB 1.91 7.4 ... 27.06 24.54 13 25.93 -1.3TwoHrbI rs TWO 1.88 11.7 7 16.83 13.85 1520 16.04 -1.4TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 28 24.75 -1.3TylerTech TYL ... ... 55 240.35 165.14 109 236.89 +33.8Tyson TSN 1.20 1.8 12 84.65 58.36 1948 65.96 -18.6U -UBS 3xLCr WTIU ... ... ... 41.02 10.64 16 34.49 +46.5UBS 3xInvC WTID ... ... ... 42.20 6.75 16 7.78 -49.1VelDlyIn n EXIV ... ... ... 61.00 26.21 12 36.36 -24.9VelLngVS n EVIX ... ... ... 23.61 8.45 9.51 -20.7sUBS FILCG FBGX ... ... ...q 271.12 161.21 3 274.00 +20.6UBS2xSPDiv SDYL 3.40e 4.1 ...q 91.38 59.18 0 83.62 -2.2tUBS Grp UBS .69e 4.6 ... 20.89 14.97 1236 15.00 -18.4UDR UDR 1.29 3.4 23 40.33 32.88 914 37.62 -2.3 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Friday, July 13, 2018

PAGE 55

UGI Corp UGI 1.04f 2.0 11 54.09 42.51 717 52.88 +12.6UMH Prop UMH .72 4.6 30 17.12 11.38 152 15.82 +6.2UMH pfB UMHpB 2.00 7.5 ... 28.10 25.92 1 26.59 -2.7UMH pfC UMHpC 1.69 6.4 ... 28.46 24.56 42 26.45 -2.6UQM Tech UQM ... ... ...dd 1.79 .71 27 .98 -29.9sUS FdsHl n USFD ... ... 26 38.97 25.43 1476 39.18 +22.7US Geoth rs HTM ... ... ...cc 5.50 3.11 5.45 +58.0USPhysTh USPH .92 .9 55 101.75 56.50 33 98.55 +36.5US Silica SLCA .25 1.0 33 38.70 23.75 2180 25.97 -20.2US XprE n USX ... ... ... 16.94 16.05 16.62 -.4USA Cmp USAC 2.10 12.4 ...dd 19.33 14.55 184 16.90 +2.2Usaa USA Vl ULVM ... ... ... 55.24 48.81 2 52.38 +.7Usaa SCVal USVM ... ... ... 55.88 47.00 2 55.31 +9.0USAA IntlVl UIVM ... ... ... 55.54 47.64 21 48.34 -6.0Usaa EMVl UEVM ... ... ... 56.13 45.54 0 46.18 -10.1Usaa STrBd USTB ... ... ... 54.88 49.34 0 49.50 -1.2Usaa IntBd UITB ... ... ... 50.30 48.09 0 48.64 -3.1USANA s USNA ... ... 28 121.15 52.80 588 110.40 +49.1USCF Oil n USOU ... ... ... 80.79 22.66 6 67.59 +57.2USCF ShOil USOD ... ... ... 26.29 4.69 8 5.50 -51.4USCF shpei BUY ... ... ... 28.70 23.45 27.35 +8.0USCF shpen BUYN ... ... ... 28.15 23.45 28.10 +8.4USD Ptrs USDP 1.41f 13.1 ... 12.00 9.00 60 10.75 -4.4USG USG ... ... 24 43.40 25.60 2029 43.25 +12.2Ultrapar UGP .55e 4.7 ... 26.48 11.32 417 11.71 -48.5UndrArm s UAA ... ... 38 24.70 11.40 3835 21.91 +51.8UnAr C wi UA ... ... ... 22.68 10.36 1926 20.50 +53.9Uni UFI ... ... 15 39.21 27.98 52 31.86 -11.2UniFirst UNF .45f .2 24 193.05 135.95 74 189.65 +15.0UnilevNV UN 1.43e 2.6 ... 61.62 51.56 933 55.68 -1.1Unilever UL 1.48e 2.7 ... 60.13 50.74 661 55.24 -.2UnionAc un LTN/U ... ... ... 10.30 10.00 1 10.25 +2.1UnionPac UNP 2.92 2.1 10 148.33 101.06 2814 140.27 +4.6UniqueF n UFAB .60 7.4 10 9.70 7.05 15 8.14 +9.7Unisys UIS ... ... ...dd 15.05 6.90 1263 14.50 +77.9Unit UNT ... ... 14 28.68 15.29 565 26.58 +20.8UtdContl UAL ... ... 10 81.39 56.51 4533 71.04 +5.4UtdMicro UMC .09e 3.2 ... 3.14 2.21 946 2.84 +18.8UPS B UPS 3.64 3.4 18 135.53 101.45 1920 108.53 -8.9UtdRentals URI ... ... 8 190.74 106.52 1074 152.31 -11.4USNatGas UNL ... ... ...q 10.28 8.54 0 9.20 +.2US12MoOil USL ... ... ...q 25.74 16.00 19 24.55 +17.4USAntimny UAMY ... ... ... .59 .20 39 .47 +45.9US Bancrp USB 1.20 2.3 14 58.50 48.49 6453 51.36 -4.1US Bcp pfA USBpA 35.49e 3.8 ... 935.00 873.48 1 923.30 +4.0US Bcp pfH USBpH .89e 3.7 ... 24.50 21.61 52 24.04 +6.5US Bcp pfM USBpM 1.63 5.8 ... 30.16 27.24 69 27.90 -1.1US Bcp pfO USBpO 1.29 5.1 ... 26.30 23.95 45 25.46 +.7US Bc pfN USBpN ... ... ... US Brent BNO ... ... ...q 22.42 12.34 706 20.87 +15.3US Cellular USM ... ... 46 41.82 32.06 260 34.58 -8.1US Cellu60 UZA 1.74 6.9 ... 26.26 23.80 15 25.33 +.4US Cellu 63 UZB 1.81 6.9 ... 26.95 24.46 6 26.06 +1.3US Cell64 UZC 1.81 6.9 ... 27.50 24.55 4 26.13 +.8USCmdtyFd USCI ... ... ...q 45.44 37.83 196 42.23 -.7USDslHtOil UHN ... ... ...q 21.76 13.49 1 20.12 +4.0US GasFd UGA ... ... ...q 36.45 23.87 18 33.30 +4.6USCoppFd CPER ... ... ...q 21.26 17.02 20 17.57 -16.6tUSAgriFd USAG ... ... ...q 18.21 15.65 0 15.60 -5.5US NGas rs UNG ... ... ...q 27.92 20.40 1918 22.71 US OilFd USO ... ... ...q 15.25 9.02 23503 14.39 +19.8US ShrtOil DNO ... ... ...q 77.25 43.86 6 46.32 -18.4USSteel X .20 .6 21 47.64 20.89 6116 35.94 +2.1UtdTech UTX 2.80 2.2 22 139.24 109.10 4613 127.35 -.2UtdhlthGp UNH 3.60f 1.4 24 256.90 183.86 1593 256.05 +16.1UNITIL UTL 1.46 2.8 27 53.07 40.92 24 51.65 +13.2Univar n UNVR ... ... 51 31.95 25.57 1062 26.91 -13.1UnvslCp UVV 3.00f 4.4 10 71.60 45.95 206 68.50 +30.5UnvHR UHT 2.64 4.0 39 84.90 53.00 24 66.26 -11.8UnivHlthS UHS .40 .3 15 128.15 95.26 623 114.53 +1.0Univ Insur UVE .64a 1.8 12 36.85 15.08 212 36.05 +31.8UnvSecInst UUU ... ... ...dd 3.50 1.05 50 1.35 -20.6UnivTInst UTI .08 2.4 ...dd 3.78 2.21 50 3.28 +36.7UnumGrp UNM .92 2.4 2 58.73 36.15 1603 37.70 -31.3Ur-Energy URG ... ... 69 .79 .50 45 .69 +.9UraniumEn UEC ... ... ...dd 2.00 .96 314 1.62 -8.5UrbnEdg n UE .88 3.8 27 26.19 19.51 202 22.93 -10.0UrstdBid UBP 1.06f 6.0 35 18.92 15.36 2 17.65 +4.1UrsBidA UBA 1.08f 4.8 30 23.94 17.20 58 22.51 +3.5UrsBid pfG UBPpG 1.69 6.7 ... 26.60 24.78 4 25.23 -4.0UrstBid pfH UBPpH 1.56 6.3 ... 26.88 22.97 2 24.61 -5.9V -VF Corp VFC 1.84 2.2 44 85.15 55.51 1719 83.70 +13.1VICI Pr n VICI .64 3.1 ... 21.33 17.58 911 20.94 +.2VOC EnTr VOC .47e 7.9 13 6.66 3.15 54 5.92 VaalcoE EGY ... ... ... 3.33 .68 1195 3.19 +357.7VailRsrt MTN 5.88 2.1 29 288.83 200.68 148 285.63 +34.4Vale SA VALE .29e 2.2 13 15.24 8.76 20858 13.02 +6.5ValeantPh VRX ... ... 7 27.79 10.94 5208 24.23 +16.6ValeroE VLO 3.20 3.0 28 126.98 64.22 2992 106.79 +16.2ValeroEPt VLP 2.03f 5.2 14 48.66 33.25 51 38.75 -12.9Valhi VHI .08 1.5 47 9.24 2.13 141 5.22 -15.4Validus VR 1.52 2.2 15 67.96 41.15 477 67.68 +44.2Validus pfA VRpA ... ... ... 26.32 24.12 31 26.20 +1.1Validus pfB VRpB ... ... ... 26.23 24.15 38 25.70 +.3VlyNBcp VLY .44 3.5 22 13.38 10.61 2009 12.47 +11.1VlyNB wt18 VLY/WS ... ... ... .28 .04 .15 +32.7VlyNBc pfA VLYpA 1.56 5.8 ... 31.79 25.83 3 26.89 -3.1VlyBcp pfB VLYpB ... ... ... 28.11 24.99 2 26.15 -1.1tValmont VMI 1.50 1.1 20 176.35 137.90 420 138.30 -16.6Valvoline n VVV .30 1.4 ... 25.63 19.86 606 21.52 -14.1VanEMGold OUNZ ... ... ...q 13.44 11.93 19 12.27 -4.5VanEGold GDX .06e .3 ...q 25.58 20.84 30121 22.14 -4.7VnE LgFl n LFEQ ... ... ... 28.49 24.56 17 27.24 +3.5VanE Grn n GRNB ... ... ... 27.50 25.81 0 26.09 -3.3VnEkSteel SLX .40e .9 ...q 51.92 38.42 43 45.92 +.2MV Pharm PPH 1.30e 2.2 ...q 58.24 VnEkHiIn rs YMLP ... ... ...q 25.49 20.51 8 21.52 -7.8VanE Env EVX .53e .6 ...q 97.00 77.29 92.28 +6.2VanE 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 61 22.83 -6.7VanEHiYM HYD 1.45 4.6 ...q 31.49 30.60 668 31.41 +.7VanE ChiBd CBON .68e ... ...q 24.34 22.27 22.78 +.3VnEkShHY SHYD .81 3.3 ...q 25.30 24.04 80 24.55 +1.5VanE TrH n THHY ... ... ... VnEkRus RSX .01e ... ...q 24.33 19.10 9662 21.80 +2.8VanE BDC BIZD 1.47e 8.9 ...q 18.20 15.39 25 16.60 VEckPfSec PFXF 1.24e 6.3 ...q 20.27 18.60 128 19.65 -.1VanE FallA ANGL 1.63e 4.7 ...q 30.39 28.56 526 28.88 -3.6VanE IntHY IHY 1.26 5.1 ...q 26.20 24.18 28 24.48 -4.5VanE Reit MORT 2.36e 7.9 ...q 25.30 21.20 31 23.96 -.5VnEkCfMun XMPT 1.35 5.4 ...q 27.65 24.80 20 25.20 -5.4VanE EmM EMAG .92 4.4 ...q 22.45 20.25 0 20.77 -4.9VanE IGFlt FLTR .15e .6 ...q 25.42 25.15 79 25.27 VanE EMBd EMLC .98 5.7 ...q 19.91 16.75 3777 17.16 -9.6VanEAltEn GEX 1.07e 1.8 ...q 64.75 56.84 3 58.65 -4.1VEckMun PRB .15e .6 ...q 24.68 24.08 0 24.41 +.5VnEkSMu SMB .20 1.2 ...q 17.67 17.05 17 17.29 +.3VanE LgMu MLN .62 3.1 ...q 20.43 19.41 13 19.88 -2.2VanEIntMu ITM .54 2.3 ...q 24.33 23.25 339 23.59 -2.0VnEkHiInInf YMLI 1.20 9.4 ...q 15.10 11.07 3 12.82 -4.5VanE GenDr GNRX ... ... ... 26.68 20.60 1 25.21 +3.7VanE OilR CRAK ... ... ...q 33.85 23.26 5 31.86 +3.8V IntMoat MOTI ... ... ...q 36.88 32.00 11 32.88 -3.6VEckNucl NLR 1.72e 3.4 ...q 54.27 45.37 0 51.31 +4.6VnEkGlSpin SPUN ... ... ...q 25.99 21.84 25.58 +5.9VanEChAMC CNXT ... ... ...q 37.10 27.75 9 29.48 -14.8VanE Israel ISRA .44e 1.4 ...q 32.37 27.63 2 32.25 +6.2VanEWMoat MOAT .41e .9 ...q 46.20 38.21 74 44.81 +5.6VanE UncOG FRAK .06e .3 ...q 18.24 12.59 27 17.52 +11.9VnEkSemi SMH .58e .6 ...q 114.55 83.03 5980 105.20 +7.6VnEkRtl] RTH 1.39e 1.4 ...q 103.87 77.47 5 102.34 +12.0VanE Agri MOO 1.10e 1.8 ...q 65.86 54.92 19 62.37 +1.3VEckOilSvc OIH .47e 1.8 ...q 29.87 21.70 6114 26.20 +.6VnEkRusSC RSXJ .81e 2.3 ...q 44.21 34.97 7 35.89 -12.4VEckVcREr REMX .50a 2.1 ...q 32.97 18.48 50 23.55 -21.7VEckChina PEK 1.41e 1.3 ...q 54.26 39.14 6 40.82 -15.4 VnEkIndSC SCIF .57e 1.1 ...q 72.57 46.05 68 49.75 -26.6VanE Egyp EGPT ... ... ...q 40.97 26.30 16 34.36 +5.1VEckPoland PLND .29e 1.8 ...q 21.80 15.47 4 16.38 -17.1VanE JrGld GDXJ ... ... ...q 37.76 29.84 6229 32.70 -4.2VanE Coal KOL .13 .8 ... 18.49 13.15 13 15.90 -.8VnEk Viet VNM .32e 2.1 ...q 20.50 14.03 219 15.55 -13.0VanEBrzSC BRF ... ... ...q 26.12 17.34 7 18.29 -22.0VanEIndo IDX .25e 1.2 ...q 26.90 19.96 4 21.23 -14.5VanENatRs HAP .64e 1.7 ...q 39.67 32.59 13 36.96 -.4VanE VAfr AFK .53e 2.3 ...q 27.39 21.45 1 23.37 -6.0VanE Gam BJK 1.07e 2.3 ...q 50.35 38.99 8 45.93 -1.5VangLTBd BLV 3.92e 4.1 ...q 95.98 86.51 81 89.52 -5.8VangIntBd BIV 2.17a 2.7 ...q 85.85 79.91 397 81.02 -3.4VangSTBd BSV 1.08e 1.2 ...q 80.25 77.83 556 78.14 -1.2VangTotBd BND 2.06e 2.3 ...q 82.71 78.30 1808 79.30 -2.8VangExDur EDV 4.81e 3.1 ...q 123.85 107.64 16 116.02 -4.1sVangMegG MGK 1.33e 1.1 ...q 122.62 99.89 116 123.25 +10.7VangMegV MGV 1.53e 2.0 ...q 81.59 68.94 68 76.39 -.1VangMega MGC 1.47e 1.5 ...q 96.61 82.65 96.61 +5.3VanHiDvY VYM 2.10e 2.5 ...q 90.93 77.58 531 84.83 -.9VangEMI VXF 1.13e .9 ...q 122.29 99.37 148 121.28 +8.5sVangGrth VUG 1.38e .9 ...q 154.46 126.73 503 155.17 +10.3VangLgCp VV 1.84e 1.4 ...q 131.68 110.65 221 128.53 +4.9VangMidC VO 1.76e 1.1 ...q 164.17 140.54 216 161.94 +4.6VangSmCp VB 1.63e 1.0 ...q 161.39 131.25 521 160.13 +8.3VangSCG VBK 1.19e .7 ...q 182.95 141.75 237 182.32 +13.3VangSCV VBR 1.96e 1.4 ...q 140.27 118.55 353 138.56 +4.4VangTSM VTI 2.17e 1.5 ...q 146.87 123.79 1441 144.61 +5.4VangValu VTV 2.05e 1.9 ...q 113.46 96.02 1273 106.39 +.1VangSP500 VOO 3.81e 1.5 ...q 263.37 221.22 2874 256.57 +4.6VangMCVal VOE 1.76e 1.6 ...q 117.97 101.45 272 112.52 +.9VangMCGr VOT .82e .6 ...q 139.56 115.92 127 139.24 +9.0VangREIT VNQ 3.08e 3.7 ...q 86.14 72.05 4042 82.51 -.6VangDivAp VIG 1.82e 1.7 ...q 108.99 91.60 408 104.12 +2.0VangAllWld VSS 2.83e 2.5 ...q 127.14 107.09 84 115.48 -3.1VangTotW VT 1.53e 2.0 ...q 78.12 67.24 78.12 +5.2VangAllW VEU 1.34e 2.6 ...q 58.90 49.76 1688 52.29 -4.4VangEmg VWO 1.10e 2.6 ...q 50.99 40.68 11353 42.77 -6.8VangPacif VPL 1.37e 2.0 ...q 77.96 64.89 128 69.12 -5.2VangEur VGK 1.71e 3.0 ...q 63.60 54.85 1960 56.99 -3.7VangTEBd VTEB .28e ... ...q 52.07 50.36 244 51.08 -1.2sVang500Gr VOOG 1.62e 1.1 ...q 151.03 122.76 51 151.61 +10.7Van500Val VOOV 2.01e 1.9 ...q 116.72 99.89 11 108.21 -1.6VanSC600V VIOV 1.66e 1.2 ...q 146.90 114.49 10 144.16 +8.9VanSC600G VIOG 1.13e .7 ...q 169.30 128.05 10 167.86 +15.0VangSC600 VIOO 1.19e .8 ...q 158.76 121.82 43 156.81 +12.5VanMC400V IVOV 1.50e 1.2 ...q 128.40 109.00 7 126.62 +4.0VanMC400G IVOG 1.16e .8 ...q 143.92 118.23 8 143.01 +7.5VanMC400 IVOO 1.57e 1.2 ...q 135.83 113.66 11 134.52 +5.2VangFTSE VEA 1.10e 2.6 ...q 47.89 41.02 6813 43.13 -3.9VangCnD VCR 2.03e 1.2 ...q 175.82 138.69 81 173.70 +11.4VangCnS VDC 3.69e 2.7 ...q 151.29 126.78 125 136.51 -6.5VangEngy VDE 2.37e 2.3 ...q 109.79 83.80 262 104.85 +6.0VangFncl VFH .90e 1.3 ...q 75.48 59.92 441 68.74 -1.9VanHC Etf VHT 1.96e 1.2 ...q 171.30 144.38 98 166.66 +8.1VangIndl VIS 2.25e 1.6 ...q 151.28 125.63 131 139.06 -2.3VangInfT VGT 1.61e .8 ...q 190.46 141.47 341 190.00 +15.3VangMat VAW 2.12e 1.6 ...q 144.65 120.06 91 133.06 -2.7VangUtil VPU 3.41e 2.9 ...q 125.54 104.82 102 117.27 +.6VangTel VOX 3.14e 3.6 ...q 95.57 81.62 114 88.11 -3.3VantageEn VEI ... ... ... VarianMed VAR ... ... 89 130.29 95.23 595 116.85 +5.1VectorGp VGR 1.60b 8.4 23 23.14 18.70 522 19.06 -14.8Vectren VVC 1.80 2.5 28 71.71 57.48 331 71.42 +9.8Vectrus VEC ... ... 14 41.48 25.17 44 30.86 tVedantaLtd VEDL 1.20e 9.7 ... 21.99 12.47 534 12.36 -40.7VeevaSys VEEV ... ... 93 85.00 52.17 675 82.51 +49.3VenatorM n VNTR ... ... ... 26.90 15.74 559 16.68 -24.6Ventas VTR 3.16 5.4 16 69.92 46.55 1294 58.40 -2.7VentasR 43 VTRB 1.36 5.4 ... 25.80 24.15 14 25.07 -.4Veoneer n VNE ... ... ... 48.66 41.45 1247 47.49 +11.3Vereit VER .55 7.2 ...cc 8.75 6.52 5470 7.68 -1.4Vereit pf VERpF 1.68 6.5 ... 27.05 24.43 59 25.89 +1.3VeriFone PAY ... ... 32 23.14 14.90 1297 22.88 +29.2Veritiv VRTV ... ... ...dd 43.75 20.35 37 40.00 +38.4VerizonCm VZ 2.36 4.6 7 54.77 42.80 10573 51.24 -3.2VerizonC 54 VZA 1.48 5.7 ... 27.23 25.39 28 26.09 -1.1VermilnE g VET 2.03 ... ... 40.59 29.92 111 37.16 +2.3Verso Cp VRS ... ... ... 22.69 3.82 173 20.92 +19.1Versum VSM .24f .6 ... 42.74 31.85 282 37.28 -1.5ViadCorp VVI .40 .7 28 61.85 46.65 31 56.95 +2.8Vicon VII ... ... ...dd .76 .17 .21 -48.5VictSCHiD CSB .60e ... ...q 47.44 39.13 1 46.78 +4.9VinaConc VCO .66e 1.6 ... 47.99 31.45 17 42.02 +13.6VinceHlg rs VNCE ... ... 6 19.84 3.20 59 18.65 +201.3Vipshop VIPS ... ... 9 19.14 7.79 9192 10.32 -11.9VirnetX VHC ... ... ...dd 8.75 2.10 257 3.50 -5.4VirDynCr n BLHY ... ... ... 25.49 24.24 4 24.58 -.9tVirShUS n VESH ... ... ... 24.93 21.19 1 21.14 -7.5ZweigTR ZTR .97 8.5 ...q 14.18 10.74 118 11.39 -15.0VirtGblMSc VGI 1.87 13.8 ...q 19.46 13.32 22 13.53 -22.7sVisa s V .84 .6 46 138.81 94.15 11794 139.90 +22.7VishayInt VSH .34f 1.3 ...dd 26.45 16.65 1395 25.65 +23.6VishayPrc VPG ... ... 36 40.45 16.55 55 39.35 +56.5VistaGold VGZ ... ... ...dd .92 .60 85 .64 -8.4VistaOutd n VSTO ... ... ...dd 25.07 12.36 552 16.02 +10.0VistraEn n VST ... ... ... 24.81 15.79 2421 23.19 +26.6VitaminSh VSI ... ... 8 11.65 2.95 304 7.05 +60.2VivintSolar VSLR ... ... 22 5.95 2.70 993 5.60 +38.3VMware VMW ... ... 42 165.00 87.54 1975 155.27 +23.9sVoceraCm VCRA ... ... ...dd 33.13 22.43 192 32.82 +8.6VolarisAv VLRS ... ... ... 16.00 4.87 457 6.32 -21.2VolitionRX VNRX ... ... ... 4.00 1.85 42 2.15 -26.9VoltInfoSci VISI ... ... ...dd 4.90 2.16 94 3.95 +3.9Vonage VG ... ... ...dd 13.67 6.28 1779 13.49 +32.6Vornado VNO 2.52 3.4 26 80.92 64.14 612 73.99 -5.4Vorndo pfK VNOpK 1.43 5.5 ... 25.93 23.64 21 25.79 +2.1Vorndo pfL VNOpL 1.35 5.4 ... 25.78 22.37 53 25.07 +.7Vornad pfM VNOpM 1.31 5.5 ... 25.18 21.57 37 23.98 -4.5Voxeljet VJET ... ... ... 6.37 3.07 9 3.71 -18.8VoyaAsPcD IAE 1.02 10.9 ...q 11.38 9.30 42 9.40 -10.3VoyaEmHi IHD .92 11.9 ...q 9.86 7.61 95 7.72 -13.3VoyaFincl VOYA .04 .1 17 55.27 35.82 1300 47.53 -3.9VoyaGlAdv IGA 1.12 9.8 ...q 11.85 10.45 34 11.40 -.3VoyaGlbDv IGD .91 12.4 ...q 8.16 7.00 162 7.35 -5.2VoyaInfra IDE 1.46 10.1 ...q 17.66 14.35 68 14.49 -14.0VoyaIntHD IID .83 12.6 ...q 7.94 6.46 24 6.55 -13.1VoyaPrRTr PPR .29 5.8 ...q 5.35 4.98 543 5.01 -1.2VoyaNatRs IRR .81 12.8 ...q 7.00 5.66 57 6.33 +1.1VulcanM VMC 1.12 .9 27 141.20 108.17 1361 127.29 -.8W -W&T Off WTI .40 4.9 14 8.92 1.83 3101 8.09 +144.4WBI TacGr WBIA .03e .1 ...q 26.51 22.50 4 24.78 -1.4WBI TactV WBIB .08e .3 ...q 27.48 23.67 4 24.49 -7.0WBI TacYd WBIC .28e 1.2 ...q 23.53 20.92 4 23.12 +3.3WBI TacSel WBID .05e .2 ...q 25.62 21.85 4 24.06 -1.8WBI LCTG WBIE .19e .7 ...q 28.05 23.50 6 26.95 +3.5WBI LCTV WBIF .22e .8 ...q 30.46 25.84 4 28.84 -.3WBI LCTY WBIG .31e 1.2 ...q 28.00 22.65 8 26.76 +3.5WBI LCTS WBIL .04e .1 ...q 29.15 24.92 4 26.80 -2.3WBI PwFact WBIY ... ... ... 27.94 22.34 17 27.20 +2.3WBITacRot WBIR ... ... ... 26.78 24.18 5 25.06 -1.5WBI TacInc WBII .26e 1.1 ...q 25.76 23.77 37 24.07 -5.1WBI THiInc WBIH .45e 1.9 ...q 25.43 23.68 47 24.06 -3.5WEC Engy WEC 2.21 3.4 21 70.09 58.48 1883 65.58 -1.3sWEX Inc WEX ... ... 38 196.54 101.14 368 195.75 +38.6sWNS Hldg WNS ... ... 29 53.88 33.68 113 54.09 +34.8WP Carey WPC 4.06 6.1 18 72.41 59.23 239 66.88 -2.9WPP plc WPP 3.91e 4.8 ... 103.53 75.57 105 81.07 -10.5WPX Engy WPX ... ... ...dd 19.78 9.21 6224 18.55 +31.8WPX pfA WPXp 1.56 2.0 ... 81.68 45.44 461 76.42 +23.6Wabash WNC .30 1.6 14 26.54 18.25 497 19.02 -12.4WABCO WBC ... ... 17 162.20 113.00 562 120.81 -15.8Wabtec WAB .48 .5 32 104.21 69.20 722 103.68 +27.3WaddellR WDR 1.00 5.4 13 23.82 17.53 687 18.66 -16.5WageWrks WAGE ... ... 30 69.25 38.40 226 53.05 -14.4WalMart WMT 2.08f 2.4 21 109.98 73.13 4888 86.52 -12.4WalkerDun WD ... ... 9 61.44 42.66 110 57.00 +20.0 WarrMet n HCC .20 ... ... 31.65 8.53 1433 26.41 +34.0WashPrGp WPG 1.00 12.4 22 9.79 5.40 1310 8.05 +13.1WashPr pfH WPGpH 1.88 8.1 ... 25.55 20.05 24 23.29 -5.3WashPr pfI WPGpI 1.72 8.1 ... 25.85 19.11 11 21.25 -14.2WREIT WRE 1.20 3.9 30 33.96 24.92 143 30.77 -1.1sWasteCon s WCN .56 ... 42 78.48 63.27 681 78.35 +10.4WsteMInc WM 1.85 2.2 18 89.73 73.48 1814 84.25 -2.4Waters WAT ... ... 30 220.20 171.32 418 198.56 +2.8Watsco WSO 5.80 3.2 34 192.94 141.61 217 183.10 +7.7WatscoB WSO/B 5.00f 2.7 38 192.75 142.00 183.26 +8.4WattsWtr WTS .84f 1.0 28 84.25 59.15 117 82.10 +8.1Wayfair W ... ... ...dd 122.53 55.33 1150 118.06 +47.1WeathfIntl WFT ... ... ...dd 4.72 2.07 13704 3.55 -14.9WebsterFn WBS 1.32f 2.0 22 67.86 44.04 738 64.78 +15.3WbstFn pfF WBSpF ... ... ... WtWatch WTW ... ... 85 105.73 32.55 1041 93.46 +111.1WeinRlt WRI 1.58f 5.2 11 33.83 25.67 562 30.66 -6.7WeisMk WMK 1.20 2.3 25 57.82 31.26 72 51.91 +25.4Welbilt WBT ... ... ... 23.77 18.34 2008 23.59 +.3sWellcare WCG ... ... 30 258.01 162.25 177 257.96 +28.3WellsF pfJ WFCpJ 2.00 7.8 ... 27.73 25.45 205 25.68 +.1WellsF pfL WFCpL 75.00 5.9 ... 1359.86 1253.00 34 1266.97 -3.3WellsF pfN WFCpN 1.30 5.3 ... 25.43 23.51 35 24.64 -1.8WellsF pfO WFCpO 1.28 5.2 ... 25.36 23.40 17 24.62 -2.0WellsF pfP WFCpP 1.31 5.3 ... 25.48 23.69 35 24.75 -1.7WellsF pfQ WFCpQ 1.46 5.6 ... 27.89 25.60 62 25.94 -3.9WellsF pfR WFCpR 1.66 6.0 ... 30.47 26.87 69 27.52 -3.8WellsF pfT WFCpT 1.50 5.8 ... 26.78 25.09 18 25.90 -2.1WellsFargo WFC 1.56 2.8 13 66.31 49.27 18205 56.03 -7.6WellsF wt WFC/WS ... ... ... 30.82 16.15 30.65 +11.5WellsF pfY WFCpY ... ... ... 26.50 24.33 237 25.16 -3.0WellsF pfX WFCpX ... ... ... 26.16 24.15 184 25.06 -1.9WellsF pfW WFCpW ... ... ... 26.65 24.32 21 25.30 -2.7WellsF pfV WFCpV ... ... ... 26.82 25.00 29 25.97 -3.1EvgGlbDiv EOD .54m 9.5 ...q 6.50 5.52 74 5.66 -4.6WFAdvInco EAD .82 10.2 ...q 8.97 7.80 187 7.98 -5.0WFAdMSec ERC 1.16 9.2 ...q 13.65 12.42 144 12.63 -3.3WFREI pf WFEpA 1.59 6.1 ... 27.35 25.20 4 26.06 -1.6WFAdUtlHi ERH .90 7.2 ...q 13.59 9.51 11 12.50 -5.3Welltower WELL 1.68e 2.7 14 75.58 49.58 879 63.16 -1.0Welltwr pfI HCNpI 3.25 5.5 ... 67.53 54.50 98 59.50 -.6WescoAir WAIR ... ... ...dd 11.95 6.05 393 11.30 +52.7Wesco Intl WCC ... ... 17 69.35 48.95 544 58.15 -14.7WestPhrm WST .56 .6 43 103.36 80.02 394 100.58 +1.9WstnAlliB WAL ... ... 17 64.06 44.83 984 56.74 +.2WstnAll56 WALA 1.56 6.1 ... 26.71 25.15 8 25.64 -2.2tWstACpLn TLI .87 8.6 ...q 11.22 10.08 26 10.08 -4.2WAstEMkt EMD .84 6.1 ...q 16.16 13.19 511 13.67 -12.1WsADefOp GDO 1.36 8.3 ...q 18.58 16.28 47 16.48 -8.4WAstGlbHi EHI 1.16 12.5 ...q 10.40 9.03 71 9.23 -9.7WstAstHI2 HIX .80 13.6 ...q 7.35 5.97 96 6.46 -7.3WAHiInOp HIO .43 8.9 ...q 5.21 4.74 242 4.80 -5.3WAstHYOp HYI 1.32 9.1 ...q 15.90 14.41 39 14.53 -3.9WstnAsst PAI .69 5.1 ...q 17.37 13.32 18 13.62 -14.0WstnAsInt SBI .48 5.5 ...q 9.98 8.58 27 8.65 -7.1WAstDefOp IGI 1.20 5.9 ...q 23.67 19.85 22 20.38 -10.8WAMgdMu MMU .78 6.1 ...q 14.60 12.54 39 12.74 -9.5WstAstMtg WMC 1.24e 11.6 8 10.95 8.54 184 10.67 +7.2WAMtDOp DMO 2.82a 12.3 ...q 27.29 22.70 56 22.89 -7.2WA MunDef MTT 1.01a 4.8 ...q 23.85 20.45 23 21.07 +.9WstAMunHi MHF .34 4.6 ...q 8.05 7.08 27 7.28 -1.6WAMunPrt MNP .87 6.2 ...q 16.26 13.94 9 14.08 -7.6WAstBdF WEA 1.08 8.5 ...q 14.40 12.50 18 12.76 -7.6WstAVari GFY .93 5.6 ...q 17.79 16.53 8 16.65 -4.1WAstInfSc WIA .38 3.4 ...q 12.10 11.10 65 11.36 -3.6WAstInfOpp WIW .40 3.6 ...q 11.75 10.92 341 11.02 -3.5WstC&G gs WRN ... ... ... 1.44 .71 48 .84 -17.0WstnGasEq WGP 2.19f 6.1 22 43.49 31.63 80 35.78 -3.7WstnGasPt WES 3.74f 7.6 40 57.15 40.44 404 49.09 +2.1WstnRef wi WNR ... ... ... WstnUnion WU .76 3.7 11 22.21 18.38 2320 20.41 +7.4WestlkChm WLK 1.59f 1.5 11 124.30 66.39 771 107.19 +.6WestlkCLP WLKP 1.55 6.3 17 25.65 21.10 15 24.50 -1.8WestmRs s WMLP .46m 27.5 ...dd 4.60 .98 59 1.68 -39.8WestpacBk WBK 1.52e 6.9 ... 26.38 20.52 187 22.14 -9.2WestRck WRK 1.72 3.0 17 71.55 54.05 979 57.89 -8.4WestwdH WHG 2.72 4.6 13 71.00 53.51 25 59.59 -10.0Weyerhsr WY 1.28 3.5 32 38.39 30.95 2754 36.46 +3.4WheatPr g WPM .28e ... 28 22.87 18.32 1146 22.14 Whrlpl WHR 4.60f 3.0 32 200.61 142.30 675 155.29 -7.9WhtMtIns WTM 1.00 .1 61 933.70 786.23 10 912.00 +7.1WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 8.9 32 15.15 10.06 232 12.83 -11.0WhitngPet rs WLL ... ... ...dd 56.47 15.88 2618 52.05 +96.6WidOpW n WOW ... ... ... 17.50 6.03 429 10.90 +3.1WidePoint WYY ... ... ...dd .73 .41 43 .51 -21.5WildhRs n WRD ... ... ... 29.67 10.36 1787 22.78 +23.7WileyJA JW/A 1.20 1.8 17 71.75 51.50 265 65.90 +.2WileyJB JW/B 1.20 1.8 17 71.40 51.76 0 65.67 WLyonHm WLH ... ... 13 32.95 18.85 268 24.19 -16.8WmsCos WMB 1.36 5.0 10 33.67 24.00 8309 27.17 -10.9WillmsPtrs WPZ 2.46f 6.0 48 44.06 32.74 945 41.02 +5.8WmsSon WSM 1.72 2.8 18 65.99 42.68 816 60.48 +17.0Winnbgo WGO .40 1.0 13 58.65 33.15 198 41.50 -25.4Wipro s WIT .03e .6 ... 6.40 4.50 1079 5.06 -7.5WirelessT WTT ... ... ...dd 2.64 1.35 3 2.18 -10.3WT IntQua IQDG ... ... ... 32.75 27.99 47 30.21 -1.6WT ST HiYl SFHY ... ... ... 51.40 48.47 49.89 +1.8WT 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 47.70 -4.5WT EmMDv DVEM ... ... ... 36.70 29.82 2 31.34 -5.6WT G exMx XMX ... ... ... 31.68 27.23 29.72 +.3WT DyCEu DDEZ ... ... ... 33.88 29.57 30.54 -3.0WT DyInEq DDWM ... ... ... 32.00 28.34 12 29.24 -4.3WT DyInSm DDLS ... ... ... 34.74 30.28 31.46 -6.1WT DynCJp DDJP ... ... ... 31.29 27.41 28.67 -4.0WTBearEq DYB ... ... ...q 26.48 24.64 3 26.16 +.3WT LgSEq DYLS ... ... ...q 34.53 29.20 21 34.18 +4.9WT EuLoc EZR ... ... ... 34.19 27.36 1 28.01 -10.0WT GlExUS HDRW ... ... ... 29.34 26.12 27.52 -1.6WT SCDiv HGSD ... ... ...q 26.76 23.81 0 26.16 -.2WT GlSmC GSD ... ... ... 35.24 30.06 4 32.45 -1.9WTWkDUSE 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 54 48.80 -3.8WTxUSDiv DXUS .04e ... ...q 28.05 25.16 26.19 -2.6WTEurSmC EUSC .53e ... ...q 32.83 28.83 46 30.36 -2.4WT PutStr PUTW ... ... ... 30.04 26.65 56 30.00 +3.2WT EMexSt XSOE .77e 2.6 ...q 35.10 26.90 24 29.63 -7.0WT JpDvG JHDG ... ... ...q 30.34 25.63 27.47 -5.1WTIntHDv IHDG .70e 1.4 ...q 32.92 29.39 25 32.19 +1.6WT EurDiv EUDG .51e 2.0 ...q 28.46 24.78 2 26.09 -3.2WTFltRtTr USFR ... ... ...q 27.90 24.97 362 25.08 +.3WT EurHdg HEDJ 3.51e 2.3 ...q 67.62 60.26 578 64.48 +1.2WT AsiaDb ALD 1.02 2.3 ...q 46.97 43.23 0 43.75 -4.3WTEmLDbt ELD 1.74 5.0 ...q 40.08 34.10 70 34.79 -9.5WT GlRlR n RRF ... ... ... 40.35 WisDynCu n DHDG ... ... ... 26.16 23.27 0 24.98 -.3WisYldEn n SHAG ... ... ... 52.53 48.66 48.93 -1.6Wis US Mul USMF ... ... ... 29.69 24.85 58 29.58 +6.4GrnHCmdty GCC ... ... ...q 19.89 18.09 339 18.10 -5.8WT Diefa DWM .74e 1.4 ...q 59.63 51.53 24 53.19 -4.6WT DefaEq DTH 1.75e 4.2 ...q 47.40 40.87 16 41.91 -5.6WTDv exF DTN 2.48e 2.8 ...q 92.93 80.20 5 88.76 +.4WTEurEq DEW 1.75e 3.8 ...q 51.17 44.99 3 46.42 -4.3WTEurSC DFE 1.48e 2.2 ...q 75.61 63.66 119 65.88 -6.6WT EqInco DHS 2.10e 2.9 ...q 75.26 66.21 14 71.22 -2.2WTIntD exF DOO 2.01e 4.7 ...q 46.39 40.40 44 42.50 -2.1WT IntLC DOL 1.69e 3.5 ...q 54.18 46.99 21 48.34 -4.5WTIntMC DIM 1.53e 2.3 ...q 73.72 63.29 8 65.50 -5.0WTIntSC DLS 1.16e 1.6 ...q 81.62 68.83 82 71.59 -6.8WTGxUSDv DNL .99e 1.7 ...q 62.84 52.79 2 57.81 -2.3WTJpnSC DFJ 1.26e 1.7 ...q 85.64 69.02 102 74.04 -7.9WTJpHedg DXJ 1.37e 2.5 ...q 62.78 50.80 1211 53.85 -9.2WT LCD DLN 1.84e 2.0 ...q 97.25 83.50 43 91.97 -.2WT MCD s DON ... ... ...q 36.59 31.65 275 36.30 +2.9WTAustDiv AUSE 1.46e 2.6 ...q 61.99 54.71 0 56.26 -5.5 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 10 12.87 -12.2AAON AAON .32f .9 43 40.25 29.05 121 35.50 -3.3AC Immun n ACIU ... ... ... 16.36 6.03 253 14.90 +16.4ACI Wwde ACIW ... ... ...cc 27.16 20.23 321 26.47 +16.8ACM Rsc n ACMR ... ... ... 15.60 4.74 191 12.44 +137.0ACNB Cp ACNB .92f 2.6 19 36.00 24.45 6 35.20 +19.1AGNC Inv AGNC 2.16 11.4 7 21.94 17.84 3771 19.03 -5.7AGNC pfB AGNCB 1.94 7.5 ... 26.87 25.28 6 25.95 +.4AGNC pfC AGNCN 1.75 6.7 ... 26.79 24.95 9 25.98 +1.0ALJ Reg n ALJJ ... ... ... 3.75 1.42 1 1.98 -37.1AMAG Ph AMAG ... ... ...dd 25.63 11.93 654 22.00 +66.0AMC Net AMCX ... ... 12 69.02 46.89 362 63.42 +17.3ANGI Hme ANGI ... ... ... 16.61 10.24 212 16.40 +56.8ANI Ph h ANIP ... ... 29 74.70 42.23 62 71.28 +10.6ARC Grp ARCW ... ... ...dd 3.10 1.80 9 2.55 +21.4ARCAbio rs ABIO ... ... ...dd 2.71 .45 140 .58 -57.4ASLAN n ASLN ... ... ... 10.44 5.08 7 7.79 +38.9ASML Hld ASML 1.71e .9 40 216.90 133.51 625 199.33 +14.7ASV Hld n ASV ... ... ... 10.80 4.75 41 6.25 -38.4ATA Inc ATAI .41e 9.4 ...dd 6.62 4.02 6 4.36 -5.6ATN Intl ATNI .68 1.2 ...dd 67.90 49.34 41 57.26 +3.6AV Homes AVHI ... ... 6 21.80 14.65 173 21.55 +29.4AXT Inc AXTI ... ... 27 10.75 5.80 1628 8.40 -3.4Abaxis ABAX .72f .9 71 83.98 43.66 119 83.28 +68.2AbeonaTh ABEO ... ... ...dd 22.75 7.01 616 15.40 -2.8Abeona wt ABEOW ... ... ... 17.56 3.52 9.55 -17.7Ability rs ABIL ... ... ... 14.55 2.14 482 7.40 +68.2Abiomed ABMD ... ... ...cc 450.93 140.00 1290 414.61 +121.2Abraxas AXAS ... ... 41 3.27 1.51 998 2.89 +17.5AcaciaC n ACIA ... ... ...dd 50.10 24.72 556 35.38 -2.3AcaciaTc ACTG .50 12.8 ...dd 5.50 2.90 66 3.90 -3.7AcadiaHlt ACHC ... ... 19 54.34 26.92 667 43.31 +32.7AcadiaPh ACAD ... ... ...dd 41.20 14.51 3716 17.76 -41.0Acasti g rs ACST ... ... ...dd 3.36 .55 703 .59 -37.1AccelrDiag AXDX ... ... ...dd 30.35 16.75 133 21.45 -18.1Acceleron XLRN ... ... ...dd 50.00 29.57 458 47.11 +11.0AccessNt ANCX .60 2.1 25 30.99 24.36 45 28.93 +3.9Accuray ARAY ... ... ...dd 6.15 3.60 176 4.00 -7.0AcelRx ACRX ... ... ...dd 5.75 1.55 4762 2.95 +45.7AcerTh rs ACER ... ... ... 27.80 7.25 12 23.10 +66.8AcetoCorp ACET .04m 1.1 ...dd 17.10 2.22 148 3.49 -66.2Achaogen AKAO ... ... ...dd 25.22 7.43 1239 8.34 -22.3AchvLfS rs ACHV ... ... ...dd 52.80 3.28 998 3.63 -73.0Achillion ACHN ... ... ...dd 5.66 2.58 806 2.93 +1.7AclarisTh n ACRS ... ... ...dd 30.08 16.01 282 20.43 -17.2AcordaTh ACOR ... ... ...dd 36.35 16.55 286 29.50 +37.5sActivsBliz ATVI .34f .4 52 79.63 57.29 8698 81.37 +28.5sAcxiom ACXM ... ... 81 40.47 18.60 918 41.29 +49.8AdamasPh ADMS ... ... ...dd 44.00 13.50 451 26.34 -22.3AdamisPh ADMP ... ... ...dd 5.85 2.35 493 3.90 -11.4Adaptim n ADAP ... ... ... 14.63 4.71 198 11.08 +65.9AddusHmC ADUS ... ... 48 61.25 30.95 103 58.60 +68.4ADDvtgTch AEY ... ... ...dd 2.33 1.21 166 1.50 +2.0AdestoTc n IOTS ... ... ...dd 10.80 4.25 1068 6.08 -5.8AdmaBio ADMA ... ... ...dd 5.70 2.01 105 4.53 +41.1AdobeSy ADBE ... ... 59 258.91 141.57 2759 254.87 +45.4 Adomani n ADOM ... ... ... 18.31 .50 380 .72 -83.6Adtran ADTN .36 2.3 43 25.10 13.95 231 15.58 -19.5AduroBio n ADRO ... ... ...dd 14.05 5.83 272 6.85 -8.7AdvEmis n ADES 1.00 8.6 3 12.20 7.00 36 11.62 +20.3AdvEnId AEIS ... ... 16 95.00 57.03 387 59.82 -11.4AdvMatls CDTI ... ... ...dd 3.17 1.09 1.17 -25.8AMD AMD ... ... ... 17.34 9.04 44065 16.56 +61.1Advaxis wt ADXSW ... ... ... 4.18 .62 .87 -13.3tAdvaxis ADXS ... ... ...dd 7.45 1.33 1795 1.22 -57.0AdverumBi ADVM ... ... ...dd 8.59 2.40 1792 5.40 +54.3tAdS Shrt n DWSH ... ... ... 25.03 25.01 2 25.00 -.1tAdS Micr n DWMC ... ... ... 25.00 24.65 3 24.70 AdvS Vice n ACT ... ... ... 29.50 24.23 3 26.23 +.1Aegion AEGN ... ... 22 28.19 19.11 84 25.59 +.6AegleaBio n AGLE ... ... ...dd 12.00 2.81 273 9.00 +66.4AehrTest h AEHR ... ... ... 4.33 2.12 28 2.60 -4.1Aemetis AMTX ... ... ...dd 3.12 .45 24 1.55 +181.8sAeriePhm AERI ... ... ...dd 71.30 47.05 512 71.50 +19.7AeroViron AVAV ... ... ...cc 74.05 36.71 275 73.10 +30.2AEtern g rs AEZS ... ... ...dd 3.29 .98 98 1.97 -16.5Aethlon rs AEMD ... ... ...dd 3.85 .79 41 1.32 +16.4tAeviGeno GNMX ... ... ...dd 2.65 .99 331 1.00 -16.7AffimedNV AFMD ... ... ...dd 2.85 1.15 132 1.80 +38.5Agenus AGEN ... ... ...dd 6.19 2.13 661 2.21 -32.2AgileThr h AGRX ... ... ...dd 5.60 .44 190 .55 -79.5Agilysys AGYS ... ... ...dd 16.80 9.80 120 16.54 +34.7AgiosPhm AGIO ... ... ...dd 99.82 51.62 254 90.48 +58.3AgroFresh AGFS ... ... 16 9.05 4.94 56 7.02 -5.1AgroFr wt AGFSW ... ... ... 1.25 .13 .50 +22.0AileronT n ALRN ... ... ... 15.48 4.84 40 4.93 -53.3Aimmune n AIMT ... ... ...dd 42.00 18.25 322 28.68 -24.2AirT Inc AIRT ... ... ...dd 35.08 14.40 10 33.50 +35.7AirTrnsp ATSG ... ... ...dd 27.67 19.17 131 23.22 +.3AirMedia AMCN ... ... ...dd 2.87 .58 343 .61 -47.0Airgain n AIRG ... ... 42 14.05 7.31 10 10.58 +17.7AkamaiT AKAM ... ... 71 83.08 44.65 904 77.67 +19.4AkariTh rs AKTX ... ... ... 11.95 1.70 32 2.08 -52.0AkceaTh n AKCA ... ... ... 33.99 8.10 384 27.60 +59.0AkebiaTher AKBA ... ... ...dd 20.25 7.90 677 10.05 -32.4AkersBios AKER ... ... ...dd 1.82 .12 1527 .36 +164.9Akorn Inc AKRX ... ... 55 33.73 10.76 7054 19.21 -40.4Akoustis n AKTS ... ... ... 9.50 4.86 129 8.69 +39.5Alarm.cm n ALRM ... ... 44 49.49 33.39 310 43.14 +14.3AlaskCom ALSK ... ... 57 2.91 1.39 25 1.70 -36.6Albireo ALBO ... ... ... 39.87 20.25 87 34.90 +36.3Alcentra h ABDC .72 11.6 ...dd 13.61 5.90 101 6.19 -26.2AlderBioPh ALDR ... ... ...dd 19.35 8.60 740 18.55 +62.0AldeyraTh ALDX ... ... ... 11.90 3.90 55 8.40 +23.5Alexion lf ALXN ... ... 51 149.34 102.10 1618 134.29 +12.3Alico ALCO .24 .7 ...dd 34.80 25.55 3 32.10 +8.8AlignTech ALGN ... ... ...cc 371.55 150.33 810 362.82 +63.3AlimerSc h ALIM ... ... ...dd 1.65 .74 132 1.01 -24.3Alkermes ALKS ... ... ...dd 71.22 39.54 613 43.58 -20.4AllgnceBc n ABTX ... ... 30 46.85 31.75 36 43.60 +15.8AllegiantT ALGT 2.80 2.0 11 181.45 111.54 140 139.05 -10.1AllegMrg un ALGRU ... ... ... 10.07 10.04 295 10.07 +.3AllenaPh n ALNA ... ... ... 17.56 6.13 70 11.67 +16.0All MMA n AMMA ... ... ... 3.07 .28 2288 .31 -73.3AllnceRes ARLP 2.06f 11.4 5 21.90 15.55 203 18.00 -8.6 AldHlPrd rs AHPI ... ... ...dd 5.25 1.72 23 2.79 +33.5AlliedMot AMOT .12f .2 47 51.80 22.78 83 48.53 +46.7Alliqua rs ALQA ... ... ...dd 4.58 1.58 317 2.25 +24.1AllotComm ALLT ... ... ...dd 6.09 4.74 163 5.40 +1.3AllscriptH MDRX ... ... ...dd 16.13 10.78 1292 12.25 -15.8AlnylamP ALNY ... ... ...dd 153.99 70.76 490 108.05 -15.0AlphaOmg AOSL ... ... 19 18.72 12.92 82 14.22 -13.1Alphabet C GOOG ... ... 31 1186.89 903.40 1250 1183.48 +13.1sAlphabet A GOOGL ... ... 36 1201.49 918.60 2203 1201.26 +14.0Alphatc rs ATEC ... ... ...dd 4.27 1.58 50 2.87 +7.9AlpImmu n ALPN ... ... ...dd 12.87 2.30 2 8.12 -27.5AlpsRtSec n SWIN ... ... ... 32.49 27.23 0 31.65 +6.4AltaMesa n AMR ... ... ...dd 10.79 6.35 663 6.90 -30.4AltaMsa wt AMRW ... ... ... 2.50 1.28 2.02 +35.2Altaba AABA ... ... ...cc 82.45 54.27 11993 74.61 +6.8Altair A n ALTR ... ... ...dd 37.77 16.55 220 34.73 +45.2Altimm rs ALT ... ... ...dd 3.16 .40 1571 .45 -77.2Altisrce n ASPS ... ... 2 33.17 19.28 41 31.76 +13.4AltraIndlM AIMC .68 1.5 25 53.70 38.88 124 43.90 -12.9AmTrstFn AFSI .34 2.3 15 16.37 8.80 578 14.58 +44.8Amarin AMRN ... ... ... 4.60 2.66 4002 3.02 -24.7sAmazon AMZN ... ... ...cc 1763.10 931.75 4510 1796.62 +53.6AmbacF wt AMBCW ... ... ... 12.50 5.04 5.76 +.3AmbacFin AMBC ... ... 8 22.02 13.17 697 20.21 +26.5Ambarella AMBA ... ... ...cc 66.23 37.17 682 39.03 -33.6Amdocs DOX 1.00 1.5 19 71.72 61.00 354 68.75 +5.0tAmedica rs AMDA ... ... ... 6.94 .70 3719 .54 -83.5sAmedisys AMED ... ... 55 93.30 45.60 211 95.01 +80.3AMERCO UHAL 1.50e ... 20 400.99 317.43 57 376.35 -.4AmeriHld n AMRH ... ... ... 13.50 .70 60 1.11 -64.3AmerHl wt AMRHW ... ... ... 7.58 .25 .84 +9.8AFMulti ATAX .50 7.8 22 6.50 5.85 109 6.38 +5.4AmCarM CRMT ... ... 13 68.20 33.05 38 63.70 +42.7tAmAirlines AAL .40 1.1 6 59.08 35.90 12223 36.33 -30.2ACapSenF ACSF 1.16 9.4 6 13.30 10.35 13 12.35 +17.3AmElTech AETI ... ... ...dd 2.53 .62 61 1.31 -12.7AmerNtl AMNB 1.00 2.4 18 43.00 34.95 2 40.95 +6.9AmNatIns ANAT 3.28 2.7 23 134.03 110.43 47 123.10 -4.0AmOutBr AOBC ... ... 30 22.21 8.32 723 11.10 -13.6AmPubEd APEI ... ... 37 45.75 17.40 95 44.65 +78.2AmRailcar ARII 1.60 3.9 6 42.52 34.29 92 41.53 -.3AmrRvr AMRB .20 1.3 29 17.50 12.21 0 15.60 +2.4ASoft lf AMSWA .44 2.8 41 16.45 9.00 72 15.89 +36.6AmSupr rs AMSC ... ... ...dd 8.03 2.89 174 5.00 +37.7AWoodmk AMWD ... ... 26 148.44 78.75 152 92.15 -29.3AmerisBc ABCB .40 .8 20 59.05 41.05 358 52.10 +8.1Amerisafe AMSF .88 1.5 23 67.82 51.30 47 58.90 -4.4AmrSvFin ASRV .06 1.4 ...dd 4.40 3.80 25 4.15 AmSvFn pf ASRVP 2.11 7.3 ... 33.90 26.50 0 28.80 -.7AmesNatl ATLO .92f 2.9 21 32.00 26.00 5 31.50 +13.1Amgen AMGN 5.28 2.7 17 201.23 163.31 2252 194.08 +11.6AmicusTh FOLD ... ... ... 17.62 10.18 2093 16.54 +14.9AmkorTch AMKR ... ... 7 11.88 8.19 931 8.60 -14.4Amphastar AMPH ... ... ... 20.45 14.40 190 16.67 -13.4AmpOnRt ef IBUY ... ... ... 53.56 34.52 117 52.78 +29.1 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued on next page MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Friday, July 13, 2018

PAGE 56

tAmtechSys ASYS ... ... ... 15.45 5.74 225 5.69 -43.5Amyris rs AMRS ... ... ...dd 7.30 1.86 456 6.80 +81.3AnalogDev ADI 1.92 2.0 35 103.59 76.41 2327 98.40 +10.5Anaptys n ANAB ... ... ... 134.00 20.12 320 74.33 -26.2Anavex rs AVXL ... ... ...dd 5.55 1.85 278 3.32 +3.1sAnchBcWA ANCB ... ... 19 27.65 23.70 1 27.70 +11.7Andersons ANDE .66 1.9 ...dd 38.00 29.60 53 35.40 +13.6AngioDyn ANGO ... ... ... 23.95 14.97 1063 20.50 +23.3AnikaTh ANIK ... ... 17 69.81 28.54 87 35.17 -34.8Ansys ANSS ... ... 56 184.95 119.20 614 180.15 +22.1AntaresP ATRS ... ... ...dd 4.09 1.58 300 2.71 +36.2Apellis n APLS ... ... ... 32.00 12.45 362 18.80 -13.4ApogeeE APOG .63 1.3 18 55.74 37.24 208 50.04 +9.4sApollEnd rs APEN ... ... ... 9.04 3.55 116 9.06 +61.8ApolloInv AINV .60 10.6 ... 6.47 5.18 580 5.68 +.4ApolMed n AMEH ... ... ... 30.00 10.00 19 24.47 +2.0AppFolio n APPF ... ... ...cc 68.50 32.15 85 62.75 +51.2Appian A n APPN ... ... ... 43.61 18.34 871 33.50 +6.4Apple Inc AAPL 2.92f 1.5 22 194.20 143.37 18000 191.03 +12.9ApplRecy h ARCI ... ... ...dd 1.75 .52 677 .76 -27.0AplDNA wt APDNW ... ... ... 1.04 .21 .37 +1.9ApldDNA APDN ... ... ...dd 3.45 1.21 19 1.27 -20.1AppGenTc AGTC ... ... ...dd 5.75 3.25 12 4.10 +13.9ApldMatl AMAT .80 1.8 13 62.40 41.94 9722 45.68 -10.6ApldOptoel AAOI ... ... 18 103.41 22.54 2172 48.80 +29.0Approach AREX ... ... 11 4.21 2.19 149 2.52 -14.9Apptio n APTI ... ... ... 38.35 16.07 205 36.38 +54.7ApricusB rs APRI ... ... ...dd 3.34 .25 314 .38 -79.5AptevoTh n APVO ... ... ... 6.35 1.15 87 5.06 +19.3Aptinyx n APTX ... ... ... 25.21 17.35 116 20.93 +3.6AptoseB g APTO ... ... ... 4.55 1.30 448 3.35 +49.6AquaMetal h AQMS ... ... ...dd 12.61 1.42 366 2.99 +40.4AquaB Tc n AQB ... ... ... 9.99 2.25 30 3.21 -8.8AquinoxPh AQXP ... ... ...dd 16.90 1.96 692 2.71 -77.0ArQule ARQL ... ... ...dd 7.21 .94 1631 5.77 +249.7Aradigm h ARDM ... ... ...dd 7.35 1.03 18 1.50 -77.7tAralezP h ARLZ ... ... ...dd 2.98 .30 2107 .28 -80.3AratanaTh PETX ... ... ...dd 7.67 3.67 147 4.48 -14.8sArbutusB g ABUS ... ... ...dd 11.10 3.20 2527 11.50 +127.7ArcBest ARCB .32 .7 15 50.45 21.05 183 44.15 +23.5ArcadB rsn RKDA ... ... ... 66.56 3.60 188 7.38 +34.2ArchCap s ACGL ... ... 25 34.20 25.71 1874 28.08 -7.2ArchCap pfF ACGLO 1.36 5.5 ... 25.99 23.67 51 24.93 -1.6ArchC pfE ACGLP 1.31 5.4 ... 25.25 22.75 39 24.13 -3.9ArchrkPtrs APLP 1.14 7.5 ...cc 15.71 10.58 15.30 +28.5Arcimoto n FUV ... ... ... 6.35 2.26 14 4.06 +1.2ArcturusT rs ARCT ... ... ... 15.19 4.78 37 8.40 +5.7Ardelyx ARDX ... ... ... 8.65 3.58 236 4.35 -34.1ArenaPh rs ARNA ... ... ...dd 50.05 18.26 381 44.32 +30.5AresCap ARCC 1.52 9.2 8 17.11 15.03 1174 16.55 +5.3Argenx n ARGX ... ... ... 103.00 19.36 92 88.75 +40.6ArkRst ARKR 1.00 4.1 90 29.49 21.75 1 24.32 -10.0Arotech ARTX ... ... 26 4.35 2.70 32 3.75 +5.6ArrayBio ARRY ... ... ...dd 20.21 7.15 1917 17.12 +33.8ArrisIntl ARRS ... ... 30 30.38 22.60 1580 26.44 +2.9ArrowFn AROW 1.00b 2.7 17 38.60 29.81 9 37.65 +10.9ArrCountR n DWCR ... ... ... 33.04 27.55 1 29.13 -3.5ArwDWATc DWAT .09e .7 ...q 12.50 10.90 1 12.04 +3.4sArrowPhm ARWR ... ... ...dd 16.50 1.48 1663 16.41 +345.9tArsanis n ASNS ... ... 4 28.69 3.43 81 3.48 -72.7ArtesRes ARTNA .95 2.4 27 43.22 32.00 6 39.10 +1.4ArtsWay ARTW .05 1.8 ...dd 5.45 2.00 1 2.80 -6.2AscenaRtl ASNA ... ... ...dd 4.74 1.69 3495 3.34 +42.1Ascendis n ASND ... ... ... 76.29 26.30 221 69.50 +73.5AscentCap ASCMA ... ... ... 17.84 1.68 207 3.71 -67.7AsiaPWire APWC .10e ... ... 3.10 2.26 5 2.65 -3.6AspenGp n ASPU ... ... ... 9.61 5.35 68 7.36 -17.5AspenTech AZPN ... ... 40 99.86 53.51 402 97.50 +47.3AssembBio ASMB ... ... ...dd 67.36 20.48 2261 41.90 -7.4AstaFd lf ASFI 5.30e ... ... 5.30 3.12 0 3.43 -.6Astec ASTE .40 .7 34 64.80 45.70 72 60.82 +4.0AstroNova ALOT .28 1.5 39 20.00 11.00 6 18.90 +36.5Astronics ATRO ... ... 65 49.45 23.95 38 37.67 -9.2Astrotch rs ASTC ... ... ... 8.15 1.64 25 3.57 +6.6AsureSftw h ASUR ... ... ...dd 19.78 9.89 169 16.14 +14.3AtaraBioth ATRA ... ... ...dd 54.45 12.65 409 41.70 +130.4athenahlth ATHN ... ... ...cc 163.94 111.61 456 160.03 +20.3Athenex n ATNX ... ... ... 20.00 13.16 205 18.64 +17.2Athersys ATHX ... ... ...dd 3.09 1.29 249 2.01 +11.0AtlAcq n ATAC ... ... ... 15.00 9.75 28 10.17 +3.1AtlAcq un ATACU ... ... ... 11.00 9.56 10.75 +5.4AtlAcq rt ATACR ... ... ... .66 .33 262 .61 +1.7AtlanAmer AAME .02 .8 ...dd 4.00 2.30 0 2.42 -28.9AtlCapBc n ACBI ... ... 33 21.60 15.20 101 19.90 +13.1AtlanticaYd AY 1.18e 5.7 ... 25.99 18.00 162 20.87 -1.6Atlanticus ATLC ... ... ... 2.70 1.52 1.78 -25.8AtlasAir AAWW ... ... 8 75.29 50.65 237 69.55 +18.6tAtlasFin AFH ... ... ...dd 21.50 8.15 180 8.40 -59.1AtlasFin pf AFHBL 1.66 6.6 ... 27.87 24.43 6 25.04 -3.9sAtlassian n TEAM ... ... ...dd 68.75 33.16 1440 68.26 +50.0Atomera n ATOM ... ... ...dd 8.00 2.45 13 5.82 +34.4AtriCure ATRC ... ... ...dd 30.96 14.88 63 28.93 +58.6Atrion ATRI 4.80 .8 47 694.00 516.85 12 623.00 -1.2AttisInd hn ATIS ... ... ... 3.63 .35 424 .40 -62.5AttisI wt h ATTSW ... ... ... .30 .10 .14 -12.5Attunity ATTU ... ... ...dd 12.39 6.25 75 12.09 +73.2aTyrPhm n LIFE ... ... ... 6.50 .80 903 .97 -72.3AubNB AUBN .96 1.9 23 53.96 33.22 6 50.71 +30.4Audentes n BOLD ... ... ...dd 46.18 15.74 227 38.24 +22.4AudCodes AUDC ... ... 21 8.43 6.15 20 7.97 +8.3AuriniaPh AUPH ... ... ...dd 7.68 4.41 598 5.77 +27.4AutoWeb AUTO ... ... 11 12.67 2.88 13 4.14 -54.1Autodesk ADSK ... ... ...dd 142.94 101.55 2245 137.46 +31.1tAutolus n AUTL ... ... ... 30.00 22.85 156 21.11 -15.6AutoData ADP 2.76f 2.0 37 141.52 100.51 1362 137.50 +17.3AvadelPh AVDL ... ... 11 11.93 5.60 734 7.12 -13.2AveThera n ATXI ... ... ... 7.87 3.28 47 3.69 +1.9AVEO Ph h AVEO ... ... ...dd 4.24 1.91 2248 2.90 +3.9AviatNet rs AVNW ... ... ...dd 19.79 12.90 12 16.00 +5.5AvidBios rs CDMO ... ... ... 5.78 2.24 428 4.75 +22.4AvidB pfE CDMOP 2.63 11.5 ... 27.00 21.11 22.93 -6.0AvidTech AVID ... ... ...dd 7.65 3.99 64 5.24 -2.8Avingr nrs AVGR ... ... ...dd 25.20 .95 1252 1.48 -79.7AvisBudg CAR ... ... 11 50.88 27.75 1205 31.75 -27.6AvistaHl un AHPAU ... ... ... 10.45 10.00 10.25 -.5AvistaHl wt AHPAW ... ... ... .51 .26 .39 +39.3AvistaHl n AHPA ... ... ... 10.20 9.28 14 10.05 +1.3Avnet AVT .76 1.7 11 44.85 35.67 761 44.29 +11.8AvroBio n AVRO ... ... ... 35.00 26.51 60 29.62 -5.1Aware AWRE ... ... 36 5.25 3.70 2 3.95 -12.2Axcelis rs ACLS ... ... 6 37.05 18.60 297 20.85 -27.4AxoGen AXGN ... ... ...dd 55.55 14.30 331 52.15 +84.3AxonEntpr AAXN ... ... ...cc 71.00 20.57 720 68.94 +160.2Axovant n AXON ... ... ...dd 27.98 1.02 1782 2.50 -52.6AxsomeT n AXSM ... ... ...dd 6.45 2.05 170 3.10 -44.6AytuBioSc n AYTU ... ... ... 6.82 .23 523 .29 -86.8AzurRx n AZRX ... ... ... 5.25 2.25 24 3.01 -17.2B -:tB Comm BCOM 3.58e ... ... 20.49 7.90 0 7.57 -58.9BRileyFn RILY .49e 2.2 23 23.70 15.15 20 22.75 +25.7tBRileyF 7.5 RILYL 1.88 7.4 ... 26.84 25.28 45 25.26 -2.8BRiley27 n RILYZ 1.88 7.6 ... 26.20 24.76 46 24.85 -4.0BRileyF27 n RILYG ... ... ... 25.90 24.49 17 24.87 -2.0BRiley23 RILYH 1.84 7.2 ... 25.72 25.07 21 25.39 +1.2BCB Bc BCBP .56 3.7 16 16.10 12.05 20 15.25 +5.2BFC Cp pf BANFP 1.80 6.2 ... 33.54 26.05 29.09 +5.7BGC Ptrs BGCP .72 6.5 ...cc 16.97 10.65 1004 11.15 -26.2BIO-key n BKYI ... ... ... 3.67 1.20 48 2.43 +37.3BJsRest BJRI .44 .7 25 62.85 28.00 179 60.55 +66.3BMC Stock BMCH ... ... 23 25.70 17.10 213 21.35 -15.6BOK BOKF 1.80 1.9 17 107.00 77.10 262 95.27 +3.2BOK 56 n BOKFL 1.34 5.4 ... 26.23 24.47 15 25.02 -2.3BOS Ltd BOSC ... ... ...dd 2.97 1.53 49 2.46 +12.3BSB Bcp BLMT ... ... 23 36.50 27.25 1 35.03 +19.7Baidu BIDU ... ... 10 284.22 181.59 3962 271.45 +15.9Balchem BCPC .42f .4 45 104.59 70.23 106 99.13 +23.0BaldwLy BWINA 1.12 4.6 56 24.86 21.31 1 24.50 +1.0BaldLyB BWINB 1.12 4.6 56 25.70 21.20 8 24.50 +2.3BallardPw BLDP ... ... ...dd 5.94 2.57 366 2.85 -35.4BncFstOK s BANF .84 1.4 21 63.55 48.20 33 60.80 +18.9Bancorp34 n BCTF 1.25e ... ... 17.25 13.29 15.75 +6.8BncpBnk lf TBBK ... ... ...dd 12.00 7.21 280 10.57 +7.0Bandwith n BAND ... ... 29 40.83 18.05 117 35.76 +54.7BkCmcCA BOCH .16 1.3 18 12.95 9.90 5 12.70 +10.4BankMarin BMRC 1.24 1.5 23 90.85 61.40 7 81.10 +19.3BkMont36 n BMLP 3.43e 7.0 ... 53.32 43.00 0 48.68 +2.0BkPrince n BPRN ... ... ... 35.45 29.43 6 35.26 +2.7BankSC BKSC .60 2.9 20 22.50 15.77 0 20.85 +18.8BkofJames BOTJ .24 1.5 16 18.00 13.87 0 15.65 +4.8BkOzarks OZRK .80f 1.9 13 53.70 40.15 6501 42.12 -13.1BankFncl BFIN .36f 2.0 27 18.62 14.66 23 17.87 +16.5BankwellF BWFG .48 1.5 16 37.95 30.11 12 32.50 -5.4Banner Cp BANR 1.40a 2.3 20 62.98 52.20 112 60.86 +10.4Baozun n BZUN ... ... ...cc 67.41 25.00 2029 61.16 +93.8BiPTrLBear DLBS ... ... ...q 22.73 13.54 4 19.30 +18.1BiP10yTBear DTYS ... ... ...q 24.96 13.93 3 22.21 +21.7BiP2yrTBull DTUL ... ... ...q 65.27 56.03 56.75 -6.2BiPTrSteep STPP ... ... ...q 35.49 29.08 3 29.90 -2.8BiPUrFlat FLAT ... ... ...q 64.99 60.23 63.00 +2.0BiP10yTBull DTYL ... ... ...q 77.88 72.41 72.96 -5.4BiP2yrTBear DTUS ... ... ...q 40.28 29.63 0 39.25 +12.1BiPTrLBull 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 4 .18 +12.5BarHilc wt BHACW ... ... ... .26 .03 .22 +211.4BarHilc un BHACU ... ... ... 28.81 8.52 10.76 +3.5BarrettB lf BBSI 1.00 1.0 41 98.76 44.52 29 96.65 +49.9BassettF BSET .50f 1.9 41 41.30 26.06 43 26.55 -29.4BayCom n BCML ... ... ... 25.99 22.50 12 25.00 +8.2tBeacnRfg BECN ... ... 19 66.48 38.71 2229 39.55 -38.0BeasleyB BBGI .20 1.7 4 14.40 8.55 2 11.60 -13.4BedBath BBBY .64 3.2 7 31.15 16.52 3838 19.86 -9.7BeiGene n BGNE ... ... ...dd 220.10 65.59 175 165.34 +69.2BelFuse A BELFA .24 1.1 23 29.90 15.24 21.63 -.9BelFuseB BELFB .28 1.3 21 33.45 17.10 10 21.25 -15.6Belleroph n BLPH ... ... ...dd 3.30 1.00 315 2.72 +5.4BellicumP BLCM ... ... ...dd 13.30 5.02 306 8.05 -4.3BenefBncp BNCL .24a 1.5 ... 17.50 14.40 90 16.30 -.9Benetfoc BNFT ... ... ...dd 36.95 21.75 85 35.00 +29.6Benitec wt BNTCW ... ... ... .47 .11 .45 +12.5BenitecB n BNTC ... ... ... 4.90 1.85 67 3.17 +7.1Beyondsp n BYSI ... ... ... 42.68 19.55 15 25.25 -13.2Big 5Sprt BGFV .60 8.9 7 12.60 5.05 374 6.75 -11.2BigRockP n BRPA ... ... ...dd 10.93 9.58 9.91 +2.4BigRock wt BRPAW ... ... ... .44 .30 .39 -3.5BigRock rt BRPAR ... ... ... .74 .29 0 .41 +11.1BigRock un BRPAU ... ... ... 11.00 9.99 10.48 +2.3Bilibili n BILI ... ... 51 22.70 9.62 11765 14.26 +26.9BioTechne TECH 1.28 .8 51 166.81 112.33 140 153.32 +18.3BioDlvry lf BDSI ... ... ...dd 3.60 1.70 196 3.00 +1.7BioHiTch n BHTG ... ... ...dd 5.76 2.68 6 3.66 -19.6sBioLifeSol BLFS ... ... ...dd 18.12 2.85 574 19.00 +216.7BioLneRx h BLRX ... ... ... 1.34 .78 115 .92 -15.6BioXcelT n BTAI ... ... ...dd 14.79 6.76 26 11.70 +6.1BioanlySys BASI ... ... 39 2.95 1.37 36 1.95 -20.4Bioblast rs ORPN ... ... ... 5.99 1.53 98 1.61 -29.6Biocept rs BIOC ... ... ... 49.20 3.50 2929 6.55 -68.5Biocryst BCRX ... ... ...dd 6.69 3.95 620 6.07 +23.6Biofront n BFRA ... ... 29 17.98 11.25 1 12.83 +5.3Biogen BIIB ... ... 21 370.57 249.17 1304 347.66 +9.1sBioMarin BMRN ... ... ...dd 100.69 75.81 1782 103.31 +15.9Biomeri n BMRA ... ... ... 9.32 2.52 6 4.13 +10.5BiondVax n BVXV ... ... ... 10.75 4.60 3 6.43 +20.0BiondVx wt BVXVW ... ... ... 4.80 1.19 1.59 +23.4BioScrip BIOS ... ... ...dd 3.39 1.80 503 3.15 +8.2BioSpecif BSTC ... ... 28 53.77 38.05 21 46.85 +8.1BiostrPh rs BSPM ... ... ...dd 5.97 1.18 20 2.45 +38.4BioTelem BEAT ... ... ...cc 49.35 23.30 322 48.80 +63.2BisnCap n BCAC ... ... ... 10.09 9.67 10.09 +2.2BisnCap wt BCACW ... ... ... .47 .23 .36 BisnCap un BCACU ... ... ... 11.37 10.05 10.49 +2.1BisnCap rt BCACR ... ... ... .52 .25 1 .36 -4.5BlackBox BBOX .48 20.8 ...dd 8.45 .75 4912 2.31 -34.9BlRidgAc n BRAC ... ... ... 9.80 9.52 25 9.77 +1.2BlRidgA wt BRACW ... ... ... .35 .24 .32 -4.5BlRidgAc rt BRACR ... ... ... .43 .22 10 .32 +14.3BlRidgA un BRACU ... ... ... 11.35 9.97 10.42 +2.8BlackLin n BL ... ... ... 50.31 28.79 193 47.17 +43.8 BlkRkCap BKCC .72 12.1 85 7.67 5.48 276 5.97 -4.2Blckbaud BLKB .48 .4 76 116.07 81.64 262 113.69 +20.3BlinkCh n BLNK ... ... ...dd 8.65 1.28 464 4.03 +29.0BlinkCh wt BLNKW ... ... ... BloominBr BLMN .36 1.7 17 25.00 16.11 1996 20.80 -2.5Blucora BCOR ... ... ...cc 40.60 19.05 421 38.55 +74.4BlueBird BLBD ... ... 10 24.99 15.66 56 22.85 +14.8BlueHBcp BHBK .60a 2.7 28 22.95 17.65 35 22.05 +9.7BluebBio BLUE ... ... ...dd 236.17 85.65 779 180.30 +1.2BlueknEP BKEP .58 17.2 ... 6.30 3.25 122 3.38 -33.8tBluekn pf BKEPP .72 11.4 ... 8.05 6.02 100 6.25 -19.6BlueprtM n BPMC ... ... ...dd 109.00 41.41 373 67.03 -11.1BofI Hld s BOFI ... ... 19 45.18 23.51 861 42.18 +41.1BofI pf BOFIL 1.56 6.1 ... 28.33 24.25 2 25.75 -.3Boingo WIFI ... ... ...dd 28.34 14.63 346 23.98 +6.6Bojangles n BOJA ... ... 8 16.20 11.35 106 14.85 +25.8BonsoElec BNSO ... ... ... 5.04 1.96 16 3.56 +45.3BookingHl BKNG ... ... 29 2228.99 1630.56 357 2057.11 +18.4BorqsTch BRQS ... ... 76 10.50 4.00 16 4.55 -16.5BosOma n BOMN ... ... ... 35.49 12.95 21 21.76 -32.8BostPrv BPFH .48 3.0 18 17.85 13.95 267 16.25 +5.2BostPrv wt BPFHW ... ... ... 11.39 8.18 8.54 -11.2BttmlnT EPAY ... ... 74 54.73 25.22 468 54.35 +56.7Boxlight n BOXL ... ... ...dd 17.40 3.00 70 4.16 -28.1Brainstorm BCLI ... ... ...dd 5.35 2.88 15 4.16 +6.1BridgeBcp BDGE .92 2.5 18 38.00 29.80 22 36.20 +3.4Bridglne rs BLIN ... ... ... 4.45 1.03 955 1.66 -31.6BridgBcs n BWB ... ... ... 13.87 12.60 46 12.90 +2.2BridgfdFds BRID ... ... 14 21.55 11.05 13.74 +9.5Brightcove BCOV ... ... ...dd 10.75 6.20 113 9.55 +34.5BrghtFn n BHF ... ... ... 70.00 39.24 1399 41.20 -29.7tBroadcInc AVGO 7.00 3.3 8 285.68 221.98 43465 209.98 -18.3BroadVis BVSN ... ... ...dd 4.50 1.77 41 2.06 -42.8BrdwyFn h BYFC ... ... 68 2.67 1.91 4 2.04 -13.6BroadwdE BWEN ... ... ...dd 4.92 2.10 35 2.39 -12.1BrkdPrp BPY 1.26 6.5 ... 24.96 18.13 354 19.48 -12.1BrklneB BRKL .40f 2.2 22 19.35 13.60 239 18.35 +16.9BrooksAuto BRKS .40 1.2 35 36.45 21.75 732 32.50 +36.3BrukerCp BRKR .16 .6 27 36.53 26.98 935 29.02 -15.4BrynMawr BMTC .88 1.9 29 48.90 38.75 45 47.10 +6.6Bsquare BSQR ... ... ...dd 5.84 2.50 12 2.60 -44.1BldrFstSrc BLDR ... ... 18 23.28 14.39 1046 18.14 -16.8BusinFst n BFST .08p ... 87 30.00 23.10 15 25.22 -.2C -:C&F Fnc CFFI 1.36 2.2 20 66.08 45.28 4 62.50 +7.8sCA Inc CA 1.02 2.3 20 37.35 30.45 76269 44.15 +32.7CAS Med CASM ... ... ...dd 2.06 .59 42 1.90 +146.8CASI Phr h CASI ... ... ...dd 8.42 .93 331 7.54 +132.0CB FnSvcs CBFV .88 2.6 23 36.95 25.50 4 33.95 +13.2CBAK Eng CBAK ... ... ... 2.35 .85 106 .93 -37.3CBOE Glb CBOE 1.08 1.0 42 138.54 91.12 554 103.13 -17.2CBTX Inc n CBTX .20 .6 ... 35.00 27.00 63 33.94 +14.4CDK Globl CDK .60 .9 27 76.04 60.28 1278 67.25 -5.7CDW Corp CDW .84 1.0 30 85.82 58.57 834 85.10 +22.5CEVA Inc CEVA ... ... 24 51.80 27.35 59 31.80 -31.1CH Robins CHRW 1.84 2.1 26 100.18 63.41 859 85.83 -3.7CHF Sol rs CHFS ... ... ...dd 24.45 1.65 804 1.67 -51.7CHS Inc pf CHSCP 2.00 6.6 ... 31.47 28.89 6 30.18 +.2CHS pfB CHSCO 1.97 6.8 ... 29.86 27.78 14 29.11 +1.0CHS pfB2 CHSCN 1.78 6.2 ... 29.99 26.16 21 28.71 +4.9CHS pfB3 CHSCM 1.69 6.1 ... 28.99 25.56 18 27.64 +4.4CHS pfB4 CHSCL 1.88 6.6 ... 29.90 27.15 15 28.70 +2.0CIM CmTr CMCT .50a 3.3 41 20.45 11.75 4 15.10 -20.9CIM CT pfL CMCTP ... ... ... 1.00 CLPS Inc n CLPS ... ... ... 17.35 4.70 109 12.22 +121.8CM Finan CMFN 1.00 11.3 7 10.40 7.40 33 8.85 +8.6CM 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 2 .36 +12.5CME Grp CME 2.80a 1.7 36 174.36 119.30 1236 166.70 +14.1CNBFnPA CCNE .66 2.2 17 32.86 23.50 11 30.60 +16.6CPI Crd rs PMTS ... ... ... 16.00 1.93 39 2.05 -44.1CPS Tech CPSH ... ... 31 2.20 1.04 1.55 -6.6CRA Intl CRAI .68 1.2 29 58.74 34.49 25 54.65 +21.6CRISPR n CRSP ... ... ... 73.90 15.67 638 65.05 +177.0CSG Sys CSGS .84 2.0 26 48.82 37.21 137 41.89 -4.4CSI Comp CCLP .75 13.4 ...dd 8.05 4.19 59 5.60 +2.4CSP Inc CSPI .44 4.4 22 18.89 8.75 1 10.10 -36.1CSW Ind n CSWI ... ... 37 56.20 37.80 18 52.75 +14.8CSX CSX .88 1.4 10 67.69 47.99 6347 64.68 +17.6CTI BioP rs CTIC ... ... ...dd 5.36 2.45 370 4.29 +60.1CTI Inds CTIB ... ... ... 5.99 3.25 1 3.85 -5.4CUI Glbl CUI ... ... ...dd 4.35 2.44 53 2.84 +3.3CVB Fncl CVBF .56 2.5 21 25.49 19.58 473 22.44 -4.8CVD Eqp CVV ... ... 18 13.50 6.39 12 7.00 -39.8CabotMicro CCMP 1.60 1.4 42 119.32 68.00 119 114.12 +21.3Cadence CDNS ... ... 57 46.00 33.54 1375 45.57 +9.0Cadiz h CDZI ... ... ...dd 14.75 9.65 48 13.05 -8.4CaesarStne CSTE .29e ... 33 37.70 12.50 93 15.55 -29.3CaesarsEnt CZR ... ... ...dd 14.50 10.25 12133 11.50 -9.1CafePress PRSS ... ... ...dd 2.50 1.12 2 1.30 -29.5Cal-Maine CALM 2.49e 5.4 91 52.30 33.40 142 46.25 +4.0Caladriu rs CLBS ... ... ...dd 11.65 2.63 41 5.46 +55.6CalaCvHi CHY 1.20 9.3 ...q 13.15 10.60 175 12.87 +8.6CalaCvOp CHI 1.14 9.6 ...q 12.00 10.01 141 11.90 +6.3CalaCv&Inc CCD 2.00 9.1 ...q 22.32 18.15 45 21.88 +9.0CalaGDyIn CHW .84 9.4 ...q 9.87 8.32 131 8.94 -1.5CalaGTR CGO 1.20 8.5 ...q 16.34 12.36 9 14.08 -6.5CalaStrTR CSQ .99 7.6 ...q 13.07 11.00 564 13.02 +7.8CalAmp CAMP ... ... 31 25.45 17.52 201 24.11 +12.5CalavoGr h CVGW .95f 1.0 43 99.00 65.75 78 95.25 +12.9Calithera CALA ... ... ...dd 20.05 4.30 492 4.85 -41.9CalumetSp CLMT ... ... ...dd 9.95 4.00 219 7.70 CalvUSInc n CRUSC ... ... ... 100.02 99.98 99.98 Calyxt n CLXT ... ... ... 31.89 9.26 38 17.71 -19.6CambLrn ABCD 1.36 11.5 38 13.77 4.73 107 11.79 +107.6CambrBc n CATC 1.92 2.1 ... 92.54 70.00 3 91.26 +14.4CamdnN s CAC 1.20f 2.7 23 47.86 37.10 11 45.07 +7.0Camtek h CAMT .56 7.4 12 8.74 4.17 32 7.53 +31.6CdnSolar CSIQ ... ... 5 19.09 11.37 294 13.06 -22.5CancerGen CGIX ... ... ...dd 4.05 .82 40 .89 -51.8CantbryPk CPHC .28 1.8 23 17.72 11.00 1 15.25 -6.2CpStarFn n CSTR .04p ... 55 22.22 16.00 16 19.42 -6.5CapellaEd CPLA 1.72 1.6 30 105.85 65.15 44 104.75 +35.3CapCtyBk CCBG .28 1.1 24 26.50 19.76 32 24.88 +8.5CapProd CPLP .32 10.4 17 4.00 2.98 278 3.07 -8.6CapSwst CSWC 1.16a 6.4 18 19.38 14.85 7 18.25 +10.3CapitalaF CPTA 1.00 11.8 ...cc 13.57 6.88 57 8.47 +16.3Capitala22 CPTAL 1.50 6.0 ... 26.15 24.13 1 25.05 -.6CapF cv22 CPTAG 1.44 6.0 ... 25.70 24.25 24.10 -3.0CapFedFn CFFN .34a 2.6 21 15.11 12.19 335 13.12 -2.2Capricor CAPR ... ... ...dd 4.25 .66 349 1.38 -12.8CpstnTur rs CPST ... ... ...dd 1.90 .58 515 1.58 +105.2CarGurus n CARG ... ... ...cc 40.60 25.85 541 37.20 +24.1CaraThera CARA ... ... ...dd 22.29 11.11 811 21.83 +78.3CarbBlk n CBLK ... ... ... 35.00 21.44 498 26.08 +8.9Carbonite CARB ... ... ...cc 41.25 18.55 254 37.60 +49.8CardiovSys CSII ... ... ... 35.36 20.58 219 34.69 +46.4Cardlytc n CDLX ... ... ...dd 25.71 11.10 81 23.38 +74.9Cardtronic CATM ... ... 13 34.90 15.80 185 26.42 +42.7CareTrust CTRE .82 4.8 34 19.82 12.73 464 17.12 +2.1CareDx h CDNA ... ... ...dd 16.00 1.12 343 12.62 +71.9CareerEd CECO .30f 1.7 ...dd 18.50 8.10 386 18.12 +50.0CarlyleGp CG 1.41e 5.9 9 25.90 19.25 382 23.75 +3.7CarlGp pfA TCGP 1.47 6.0 ... 25.85 23.17 56 24.54 -3.3CaroFin s CARO .24 .6 23 45.58 31.33 141 42.44 +14.2CarolTrBk CART ... ... 31 10.00 7.34 1 8.25 -13.6Carrizo CRZO ... ... 30 31.57 11.10 1343 28.79 +35.3CarrolsRst TAST ... ... 20 15.25 9.90 185 14.85 +22.2CarverBc lf CARV ... ... 43 11.94 2.01 12 4.26 +46.5CasaSys n CASA ... ... 81 34.21 13.25 2123 15.43 -13.1CasellaW CWST ... ... ...dd 27.50 15.20 107 25.54 +10.9Caseys CASY 1.16f 1.1 29 128.51 90.42 241 108.93 -2.7CassInfo CASS 1.04f 1.5 35 74.49 53.23 7 71.23 +22.4tCatabasis n CATB ... ... ... 3.78 .82 1096 .88 -41.0CatalstB rs CBIO ... ... ...dd 37.00 3.11 579 12.12 -11.1CatalystPh CPRX ... ... ...dd 4.51 2.09 236 3.20 -18.2Catasys n CATS ... ... ... 8.88 3.30 48 6.63 +76.8CathayGen CATY .96 2.3 19 45.59 34.00 341 41.23 -2.2CathGn wt CATYW ... ... ... 24.59 17.25 22.21 -.4CausIntV n CIVEC ... ... ... CavcoInd CVCO ... ... 37 224.95 123.10 43 217.05 +42.2CecoEnv CECE .30 4.6 ... 10.30 4.00 57 6.54 +27.5Celcuity n CELC ... ... ... 29.19 11.10 14 23.04 +21.6Celgene CELG ... ... 26 147.17 74.13 7194 85.60 -18.0Celgene rt CELGZ ... ... ... 1.61 .11 22 .65 -33.0CelldexTh CLDX ... ... ...dd 3.26 .48 2130 .52 -81.7CellectBio n APOP ... ... ... 13.50 6.12 2 7.32 +4.6CellectB 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 .57 253 .73 -47.1Cellectis n CLLS ... ... ...dd 38.85 21.25 66 28.33 -2.8CallularBio CBMG ... ... ...dd 22.75 8.30 50 19.90 +76.9Celsion rs CLSN ... ... ...dd 6.06 1.24 112 3.05 +13.8CelsiusH n CELH ... ... ... 7.00 3.42 89 4.71 -10.3Celyad n CYAD ... ... ... 64.75 25.55 10 29.61 -31.3Cemtrx wt CETXW ... ... ... .61 .20 .27 +3.8Cemtrex rs CETX .02p ... 7 3.71 1.90 25 2.26 -11.3Cemtrx pf CETXP .58t ... ... 7.62 4.03 0 4.20 -16.9CntRsDvA CDEV ... ... ... 22.14 14.21 1962 17.99 -9.1CntrStBk CSFL .40 1.3 ... 32.27 21.77 461 29.70 +15.4CEurMed CETV ... ... ...dd 5.20 3.70 81 4.08 -12.4CentrlFedl CFBK ... ... 28 2.75 2.05 33 2.55 -7.5CentGard lf CENT ... ... 23 45.02 30.60 67 43.65 +12.2CenGrdA lf CENTA ... ... ... 41.97 29.03 94 40.64 +7.8CntlVyCm CVCY .28 1.3 17 23.28 18.05 14 21.27 +5.4CentAl CENX ... ... 22 24.77 12.94 574 14.57 -25.8CntyBcMA CNBKA .48 .6 ... 89.40 63.10 7 78.05 -.3CentCas CNTY ... ... 39 9.85 6.28 46 8.59 -5.9CeragonN CRNT ... ... ... 4.15 1.64 265 3.57 +80.3Cerecor n CERC ... ... ...dd 5.74 .52 12 4.50 +40.6Cerecor wtA CERCW ... ... ... .60 .02 .26 -14.7Cerner CERN ... ... 31 73.86 52.05 1711 60.99 -9.5sCerusCp CERS ... ... ...dd 7.31 2.10 1969 7.42 +119.5CescaTh h KOOL ... ... ... 6.44 .37 2042 .49 -83.7Chaisma n CHMA ... ... ...dd 2.95 1.25 5 1.50 -11.8ChampO hrs CSBR ... ... ...dd 7.60 2.19 97 6.09 +57.0tChangyou CYOU ... ... 6 30.35 15.68 126 15.68 -36.8Chantic rs BURG ... ... ... 5.15 1.81 20 3.13 +19.0CharlsCol h CTHR ... ... ...dd 1.60 .80 14 1.07 -20.7ChartInds GTLS ... ... 54 74.27 32.54 138 65.15 +39.0ChartCm n CHTR ... ... 99 408.83 250.10 796 305.02 -9.2CharterFn CHFN .34f 1.4 24 26.01 15.81 33 24.07 +37.2ChkPoint CHKP ... ... 22 119.20 93.76 1592 109.89 +6.1CheckC wt CHEKW ... ... ... 1.61 .15 .33 +80.6CheckC nrs CHEK ... ... ... 24.00 3.12 181 3.98 -61.9ChckPnt n CKPT ... ... ... 10.50 2.25 23 2.80 -27.8Cheesecake CAKE 1.16 2.0 18 60.08 38.34 581 57.35 +19.0ChefsWhs CHEF ... ... 62 31.40 12.00 249 31.05 +51.5Chembio CEMI ... ... ...dd 11.20 5.75 17 11.10 +35.4ChemFinl CHFC 1.12 2.0 19 59.83 43.61 243 56.02 +4.8ChemoCntx CCXI ... ... 50 15.08 5.42 221 13.61 +128.7ChemungF CHMG 1.04 2.1 24 56.83 38.79 5 50.01 +4.0Cherokee h CHKE .20 34.8 ...dd 6.25 .50 47 .57 -69.8ChkSoup n CSSE ... ... ...dd 13.26 6.19 34 9.55 +6.1ChkSoup pf CSSEP ... ... ... 25.25 24.05 6 25.00 +.4ChildPlace PLCE 2.00 1.7 26 161.65 98.20 678 114.30 -21.4Chimerix CMRX ... ... ...dd 5.94 4.17 81 4.76 +2.8ChAdvCns CADC ... ... ...dd 10.20 1.55 35 6.60 +53.5ChinAutLog CALI ... ... ... 8.77 1.50 70 2.07 -35.3ChinaAuto CAAS ... ... 7 5.90 4.01 10 4.11 -14.4ChinaBio CBPO ... ... 25 107.44 71.85 877 100.46 +27.5ChinCer rs CCCL ... ... ... 4.28 1.25 41 1.62 -32.2ChiCmCr h CCCR ... ... ... 4.00 .97 493 1.20 -13.0ChiCustR n CCRC ... ... ... 35.10 10.75 171 16.89 -1.0ChiFnOnl JRJC ... ... ...dd 4.14 1.32 12 2.00 -25.4ChinaHGS HGSH ... ... 3 4.48 1.18 8 1.64 +33.6ChnaIntNt n CIFS ... ... ... 66.10 10.81 78 14.75 -64.8ChinaJJ h CJJD ... ... ...dd 1.79 1.17 10 1.35 +8.9ChinLend h CLDC .32e 14.9 ... 7.75 1.66 96 2.15 -30.9ChinaNRes CHNR ... ... ... 4.23 1.88 40 2.22 -16.9ChiRecy rs CREG ... ... ... 9.39 .95 227 1.62 -42.3sChnaTcF rs CNTF ... ... ... 3.40 1.75 5230 3.00 +15.9ChXDPlas CXDC ... ... 2 5.00 3.13 15 3.20 -30.4ChiCache lf CCIH ... ... ...dd 4.75 .72 2908 1.32 -21.9ChinaNt rs CNET ... ... ...dd 11.90 .90 122 2.50 +129.4ChipMOS IMOS 1.97e 13.5 19 21.90 13.49 61 14.57 -17.5 ChromaDx n CDXC ... ... ... 7.24 2.86 458 4.66 -20.7ChrchllD CHDN 1.52f .5 36 314.60 179.05 45 302.45 +30.0ChuysHldg CHUY ... ... 33 32.50 18.00 89 31.80 +13.4CideraTh n CDTX ... ... ...dd 8.80 3.70 154 4.85 -28.7Cimpress CMPR ... ... ...cc 171.76 80.61 105 152.66 +27.3CinnFin CINF 2.12 3.0 20 81.98 66.33 356 69.64 -7.1Cinedigm rs CIDM ... ... ... 1.81 1.11 9 1.50 sCintas CTAS 1.62f .8 37 194.32 124.85 356 195.06 +25.2Cirrus CRUS ... ... 15 66.87 34.78 544 40.71 -21.5Cisco CSCO 1.32f 3.0 22 46.37 30.36 17810 43.58 +13.8CitiTrends CTRN .32 1.2 22 32.49 17.43 126 27.29 +3.1CitiusPh wt CTXRW ... ... ... 1.25 .21 .90 +50.0CitiusPh n CTXR ... ... ... 5.49 2.08 164 2.93 -22.9Citiz&Nthn CZNC 1.08 4.0 23 27.85 22.00 4 27.05 +12.7CtzCmtyBc CZWI .20f 1.4 17 14.43 13.00 3 14.19 +5.1CitizFst CZFC .23e .9 18 26.83 20.15 2 26.05 +8.5CitizHold CIZN .96 4.1 17 26.00 21.18 23.50 +1.7sCitrixSy s CTXS ... ... 31 109.43 73.34 1613 109.85 +24.8CtyHld CHCO 1.84 2.4 21 80.43 58.80 156 76.14 +12.9CivistaBcsh CIVB .28 1.1 18 25.71 18.96 34 24.90 +13.2Civista pf CIVBP 1.63 2.3 ... 80.00 61.34 72.00 -2.6Clarus CLAR ... ... ... 8.45 5.20 30 8.35 +6.4CleanEngy CLNE ... ... ...dd 4.05 1.31 983 2.83 +39.4ClearOne CLRO .28 7.8 ...dd 10.20 3.55 10 3.60 -59.8sClrAllCGr n CACG ... ... ... 30.86 24.97 17 31.03 +11.4ClrDvStr n YLDE ... ... ... 29.07 25.43 27.84 +.7Cleareld CLFD ... ... 25 15.30 10.35 13 11.05 -9.8ClearsBio n CLSD ... ... ...dd 15.33 5.30 136 11.24 +60.6ClearSign CLIR ... ... ...dd 4.70 1.65 58 2.00 -44.4ClearS wt CLIRW ... ... ... 1.65 .48 .75 -25.0ClemPhr n CMTA ... ... ... 20.15 11.13 48 12.16 -35.9CleBio hrs CBLI ... ... ...dd 4.25 2.24 3 2.39 -40.4ClovisOnc CLVS ... ... ...dd 99.45 41.31 999 47.81 -29.7CoDiagn n CODX ... ... ... 6.85 1.45 33 3.57 +35.2CoBizFncl COBZ .40f 1.9 34 23.48 16.28 482 21.54 +7.8CoStar CSGP ... ... 97 429.92 255.41 119 426.20 +43.5CoastwayB CWAY ... ... 75 27.95 19.55 2 27.75 +30.9CocaBtl COKE 1.00 .7 35 249.54 125.08 35 136.61 -36.5CocrystP n COCP ... ... ... 6.45 1.61 49 4.40 -4.5CodaOct n CODA ... ... ... 6.56 3.28 1 3.72 -22.0Codexis CDXS ... ... ...dd 16.80 4.80 216 15.50 +85.6CdrsVlly CVLY .62b 2.1 18 33.46 22.82 9 30.24 +9.8CoffeeH JVA ... ... 41 5.75 3.65 20 5.39 +26.5CogentC CCOI 2.08f 3.9 ...cc 57.65 35.75 211 53.75 +18.7Cognex s CGNX .18 .4 35 72.99 39.90 1168 45.46 -25.7CognizTch CTSH .80 1.0 26 85.10 66.65 3600 83.32 +17.3CohBar n CWBR ... ... ... 10.79 4.44 319 5.87 +18.1Coherent COHR ... ... 24 329.00 145.66 385 165.65 -41.3CoherusBio CHRS ... ... ...dd 17.80 8.05 573 15.10 +71.6Cohu COHU .24 1.0 33 26.66 16.04 218 25.20 +14.8CollPlant n CLGN ... ... ... 8.99 4.70 6 5.35 -40.2CllctUnv CLCT .70 5.0 10 30.82 13.50 16 14.06 -50.9Collegium n COLL ... ... ...dd 29.90 9.01 579 19.98 +8.2sColliers CIGI .10 .1 28 80.80 46.60 45 81.30 +34.7ColonyBk CBAN .20 1.1 17 19.50 11.10 17.55 +20.2ColBnkg COLB 1.04f 2.5 21 48.06 35.67 541 41.04 -5.5ColumFn n CLBK ... ... ... 17.73 15.30 207 16.21 +5.1ColuSprtw COLM .88 1.0 31 94.33 54.89 186 91.31 +27.0Colmbus CMCO .20f .5 ...cc 45.85 24.14 150 41.76 +4.5comScore n SCOR ... ... ... 25.69 20.25 32 22.20 -9.3Comcast s CMCSA .76 2.2 17 44.00 30.43 22358 34.55 -13.4CommScpe COMM ... ... 30 41.60 26.29 1005 29.86 -21.1sCmcBMO CBSH .94f 1.4 21 67.42 49.43 1837 67.98 +21.7CmcBc pfB CBSHP 1.50 5.8 ... 27.65 25.00 1 25.94 -1.6CmclVehcl CVGI ... ... 30 13.90 5.55 135 7.16 -33.0CommSys JCS .16 4.4 ...dd 4.79 3.18 13 3.61 +1.4CmtyBkTr ESXB ... ... 26 10.05 7.90 14 9.95 +22.1CmtyFinCp TCFC .40 1.1 19 40.69 32.06 5 35.16 -8.2CommuFt n CFBI ... ... ... 14.00 10.53 2 11.25 -3.0CmtyHlt rt CYHHZ ... ... ... .02 .01 217 .02 +142.9CmtyTrBc CTBI 1.32 2.6 18 53.00 40.33 35 50.85 +8.0CmtyWest CWBC .20f 1.7 17 12.97 10.05 7 11.85 +11.3CommVlt CVLT ... ... ... 72.65 48.35 183 69.95 +33.2Compugn CGEN ... ... ...dd 5.00 2.25 129 3.20 +28.0CmptrPr CPSI .40 1.2 55 34.65 27.60 93 34.35 +14.3CmpTask CTG .24 2.9 ... 9.62 4.90 37 8.14 +59.6CmstkH rs CHCI ... ... ... 6.58 1.20 51 2.56 +50.6sComtech CMTL .40 1.2 28 34.61 17.11 144 34.59 +56.4ConatusPh CNAT ... ... ...dd 7.95 3.22 203 4.63 +.2ConcertPh CNCE ... ... ...dd 30.71 12.87 96 17.31 -33.1tConformis n CFMS ... ... ...dd 5.73 1.11 445 1.10 -53.8ConiferH n CNFR ... ... ...dd 7.25 5.00 3 6.50 +12.1Conmed CNMD .80 1.1 26 76.63 47.41 161 74.29 +45.8Conns CONN ... ... 53 37.95 16.55 451 36.10 +1.5ConnectOne CNOB .30 1.2 23 31.40 21.04 205 25.40 -1.4ConnWtrSv CTWS 1.25f 1.9 41 69.72 48.86 82 65.36 +13.8ConsolCom CNSL 1.55 11.9 ... 20.72 10.31 516 13.01 +6.7ConsolWtr CWCO .34 2.4 41 15.35 11.20 165 14.05 +12.3ConstAlph 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 0 .58 +87.1ConstPrt n ROAD ... ... ... 14.06 10.86 35 12.61 +4.2ConsuPtf CPSS ... ... 5 4.86 3.27 37 3.83 -7.7sContraFect CFRX ... ... ... 2.85 .80 174 2.82 +179.2ContraV rs CTRV ... ... ... 6.60 1.15 147 1.17 -59.4Control4 CTRL ... ... 42 35.99 20.01 98 25.41 -14.6ConvrgOn n CVON .02p ... ... 10.83 8.01 32 9.49 -4.9CoolHl rs AWSM ... ... ... 21.00 2.70 110 4.60 -36.0Copart s CPRT ... ... 38 60.43 30.46 1879 58.88 +36.3CorbusPhm CRBP ... ... ...dd 9.96 4.85 569 5.45 -23.2Corcept CORT ... ... 15 25.96 11.83 1180 15.17 -16.0CoreMrk s CORE .40 1.7 29 38.20 17.10 262 23.38 -26.0Corium CORI ... ... ...dd 13.93 7.24 112 7.96 -17.2CorOnDem CSOD ... ... ...dd 53.75 33.24 572 52.45 +48.5CorrevPh g CORV ... ... ...dd 4.84 1.29 2.33 +50.3Corvel CRVL ... ... 30 61.20 45.01 20 55.75 +5.4CorvusPh n CRVS ... ... ...dd 17.64 7.42 31 11.31 +9.2sCostco COST 2.28f 1.1 31 212.70 150.00 2222 214.02 +15.0CountrP rs CPAH ... ... ...dd 7.30 1.86 31 2.66 -17.1CountyBcp ICBK .28 1.0 16 33.94 23.30 3 26.88 -9.7CoupaSft n COUP ... ... ...dd 66.20 28.95 664 65.68 +110.4Covenant CVTI ... ... 34 35.19 15.86 162 30.31 +5.5CowenInc s COWN ... ... 38 18.25 11.63 344 14.03 +2.7Cowen27 n COWNZ 1.84 7.3 ... 26.24 24.76 4 25.33 -1.4Cowen33 n COWNL 1.94 7.7 ... 25.25 24.87 31 25.09 +.7CrackerB CBRL 5.00f 3.3 16 179.12 141.75 381 151.04 -4.9CraftBrew BREW ... ... 34 21.00 16.50 76 20.10 +4.7Cray Inc CRAY ... ... 71 28.60 17.40 139 26.25 +8.5CreditAcc CACC ... ... 17 377.82 239.00 49 362.69 +12.1CSVixMd rs TVIZ ... ... ...q 16.27 7.93 2 8.38 -6.6CSVixST rs VIIX ... ... ...q 23.85 10.84 121 13.41 +13.8CSSilvCC SLVO .58e 7.9 ...q 8.63 7.28 6 7.38 -6.6CSGoldCvC GLDI .55e 6.5 ...q 9.48 8.46 8 8.48 -6.1CSVS3xInSlv DSLV ... ... ...q 34.67 20.03 135 26.70 +13.1CSVS3xInG DGLD ... ... ...q 55.21 37.83 46 50.23 +15.2CS VS3xGld UGLD ... ... ...q 12.72 9.07 320 9.20 -17.4CSVIVxMT ZIV ... ... ...q 94.42 60.60 79 78.07 -11.9CrS Crd n USOI 2.45e 8.5 ... 33.00 21.97 3 28.93 +8.6CS VSSilv USLV ... ... ...q 14.96 8.50 3512 8.77 -24.5Cree Inc CREE ... ... ...dd 50.68 20.50 542 45.99 +23.8Cresud CRESY .45e 2.8 ... 23.69 14.44 51 16.10 -27.1Criteo SA CRTO ... ... 27 53.79 21.00 691 34.61 +33.0Crocs CROX ... ... ...dd 19.54 7.42 554 16.89 +33.6CronosGp n CRON ... ... ... 10.39 5.12 1667 7.05 -7.5CrssCtryHl CCRN ... ... 21 14.65 9.07 132 11.94 -6.4CrownCfts CRWS .32 5.9 17 7.54 5.26 31 5.40 -16.3CryoPrt wt CYRXW ... ... ... 6.77 1.50 5.17 -5.2CryoPort rs CYRX ... ... ...dd 16.88 4.70 212 15.65 +82.2Ctrip.com s CTRP ... ... 27 60.65 40.13 3224 45.42 +3.0CueBioph n CUE ... ... ... 17.99 10.30 134 11.89 +2.2CumbldPh CPIX ... ... ...dd 7.96 5.53 2 6.12 -16.8Curis rs CRIS ... ... ... 11.35 1.57 149 1.87 -46.6Cutera CUTR ... ... 43 56.05 25.25 194 42.65 -6.0Cyanotch h CYAN ... ... ...dd 5.78 3.25 2 3.92 +.3CybrOpt CYBE ... ... ...cc 25.69 11.35 52 19.50 +30.0sCyberArk CYBR ... ... 93 67.65 39.34 239 67.68 +63.5Cyclacel pf CYCCP .60 9.4 ... 8.75 5.11 6.40 -13.5Cyclacel rs CYCC .15p ... ...dd 3.74 1.28 28 1.45 -16.7CymaBay CBAY ... ... ...dd 15.59 5.10 1219 13.88 +50.9CypSemi CY .44 2.7 28 18.87 12.50 3166 16.53 +8.5Cyren Ltd CYRN ... ... ...dd 3.15 1.35 18 2.92 +16.8CyrusOne CONE 1.84 3.0 97 65.73 43.49 786 61.84 +3.9CytRx rs CYTR ... ... ... 5.99 1.06 55 1.25 -25.9Cytokinetic CYTK ... ... ...dd 15.95 6.75 254 9.20 +12.9CytomX n CTMX ... ... ...dd 35.00 13.09 365 25.32 +19.9Cytori wt CYTXW ... ... ... .50 .01 .04 +218.2tCytoriTh rs CYTX ... ... ... 12.00 1.24 205 1.18 -60.9sCytosorbnt CTSO ... ... ... 12.50 4.25 210 12.55 +93.1D -:DBV Tech DBVT ... ... ... 50.57 18.43 63 19.81 -19.5Dermadc n DDOC ... ... ... DFB Hlt n DFBH ... ... ... 9.80 9.60 9.60 -1.0DFB Hlt un DFBHU ... ... ... 10.20 10.00 1 10.12 +1.2DHX Mda n DHXM .08 ... 29 6.05 2.49 2.60 -26.8DLH Hldgs DLHC ... ... 50 6.83 5.00 5.50 -10.7DMC Globl BOOM .08 .2 ...dd 48.25 12.43 137 45.75 +82.6DNB Fncl DNBF .28 .8 15 37.15 30.00 4 34.70 +3.0DSP Gp DSPG ... ... ...cc 13.95 11.30 54 12.85 +2.8DXP Ent DXPE ... ... 42 43.21 24.86 62 41.85 +41.5DailyJourn DJCO ... ... ...cc 250.95 195.00 0 230.60 +.2Daktronics DAKT .28 3.3 37 10.86 7.85 77 8.51 -6.8DareBio rs DARE ... ... ... 9.80 .74 131 1.28 -40.8DarioHlth DRIO ... ... ... 3.64 1.11 6 1.35 -15.7DarioHl wt DRIOW ... ... ... .65 .12 .30 +33.2DasanZ rs DZSI ... ... ...dd 11.75 5.72 4 9.96 +7.6Daseke n DSKE ... ... ... 14.52 8.16 316 9.42 -34.1Daseke wt DSKEW ... ... ... 2.08 1.14 1.90 -6.9Data IO DAIO ... ... 19 16.49 6.04 81 6.31 -47.6Datawatch DWCH ... ... ...dd 12.65 7.70 73 10.15 +6.8DaveBuster PLAY ... ... 17 67.94 37.85 824 49.00 -11.2DavidsT g n DTEA ... ... ...dd 6.30 3.20 17 3.30 -15.4DavSelFn n DFNL ... ... ... 25.62 21.15 24 24.19 +1.0DavSelEq n DUSA ... ... ... 25.32 20.76 10 24.77 +5.9DavSelW n DWLD ... ... ... 28.88 22.37 14 26.80 +2.1DawsonGeo DWSN .05p ... ...dd 8.40 3.57 92 7.99 +68.8Deciphera n DCPH ... ... ... 45.61 15.15 162 38.44 +69.6tDelFriscos DFRG ... ... ...dd 18.85 11.70 191 11.70 -23.3DelTaco TACO ... ... 11 15.99 10.00 187 14.10 +16.3DelTaco wt TACOW ... ... ... 5.60 2.64 3.81 +29.1DelmarPh n DMPI ... ... ... 2.84 .64 138 .67 -38.2DeltaTch h DELT ... ... ... 4.70 .91 61 1.09 +2.8tDenaliTh n DNLI ... ... ... 25.79 14.60 239 14.76 -5.6Dennys DENN ... ... 29 17.75 11.24 272 15.91 +20.2Dentsply XRAY .35 .8 ...dd 68.98 41.64 1436 45.41 -31.0Depomed DEPO ... ... ...dd 11.15 4.31 1738 8.25 +2.5Dermira DERM ... ... ...dd 31.42 6.98 1292 11.61 -58.3sDescSys DSGX ... ... ...cc 34.30 23.90 75 34.25 +20.6DestMatrn DEST .80 13.6 ...dd 6.84 1.02 89 5.88 +98.0Dest XL DXLG ... ... ...dd 2.70 1.45 10 2.25 +2.3Deswell DSWL .28 8.3 ...dd 3.64 2.17 22 3.38 +24.2Determine DTRM ... ... ...dd 2.54 1.23 9 1.41 -21.7sDexCom DXCM ... ... ...dd 102.94 42.62 943 104.64 +82.3DiamHill DHIL 7.00e ... 13 219.90 183.34 12 190.88 -7.6DiambkEn FANG .13p ... 25 138.25 85.24 837 130.28 +3.2DianaCnt rs DCIX ... ... ...dd 767.34 1.31 132 1.60 -60.6DicernaPh DRNA ... ... ...dd 15.80 2.69 515 13.14 +45.5DifferBr rs DFBG ... ... ...dd 6.89 .70 229 4.93 +418.9DiffusP hn DFFN ... ... ...dd 3.04 .42 48 .47 -60.3DigiIntl DGII ... ... 49 14.70 8.50 62 13.70 +43.5Digimarc DMRC ... ... ...dd 39.95 22.85 27 30.15 -16.6Digirad DRAD .22 13.3 ...dd 4.35 1.25 7 1.65 -35.9DigitalAlly DGLY ... ... ...dd 4.20 1.70 12 2.34 -11.7DigitlTurb APPS ... ... ...dd 2.59 .99 963 1.45 -19.0DimeCBc DCOM .56 2.8 19 22.65 17.75 102 20.00 -4.5Diodes DIOD ... ... 38 37.53 24.43 565 35.65 +24.3DiscIncA DISCA ... ... 14 28.78 15.99 2346 27.56 +23.1DiscIncB DISCB ... ... 19 48.85 19.25 0 37.00 +49.2DiscIncC DISCK ... ... 13 27.15 14.99 1858 25.52 +20.5DishNetw h DISH ... ... 16 66.50 28.80 3413 33.38 -30.1Diversicre DVCR .22 3.1 18 12.25 6.45 0 7.01 -30.0DivrsRst h SAUC ... ... 2 2.65 1.09 167 1.13 -29.4DixieGrp DXYN ... ... ...dd 4.75 2.10 18 2.40 -37.7DocuSign n DOCU ... ... ... 66.80 37.00 2376 55.37 +39.4tDgssInt A n DOGZ ... ... ... 6.40 3.22 11 3.33 -43.6DollarTree DLTR ... ... 12 116.65 66.01 1833 85.74 -20.1 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Friday, July 13, 2018

PAGE 57

DolphEnt hn DLPN ... ... ... 5.77 2.47 2 3.70 +2.8DolphE wt h DLPNW ... ... ... .80 .36 .41 -25.5tDomo B n DOMO ... ... ... 28.86 18.64 1158 19.84 -27.3DonegalA DGICA .57f 3.9 25 18.25 13.28 10 14.47 -16.4DonegalB DGICB .50f 3.7 26 15.91 12.83 13.45 -11.6DorchMin DMLP 1.41e 7.3 19 20.93 13.90 17 19.25 +26.6Dorman DORM ... ... 23 83.44 56.36 85 70.49 +15.3DovaPh n DOVA ... ... ... 37.00 16.98 388 22.83 -20.7DragVic n LYL ... ... ... 14.99 2.72 2.84 -34.8DrprOkw n DOTA ... ... ... 10.00 9.71 3 9.99 +2.1DrprOk wt DOTAW ... ... ... .90 .41 .90 +34.3DrprOk rt DOTAR ... ... ... .65 .30 1 .59 +18.0DrpOkwd un DOTAU ... ... ... 13.50 10.07 0 12.00 +13.9DropCar rs DCAR ... ... ... 13.52 1.17 75 1.26 -69.1Dropbox n DBX ... ... ... 43.50 27.75 3714 32.42 +13.8DryShips s DRYS .14e ... 1 7.56 .98 722 5.61 +58.9DuluthH n DLTH ... ... 36 25.39 15.13 134 24.48 +37.1sDunkin DNKN 1.39 2.0 30 71.43 50.89 905 70.60 +9.5DurectCp DRRX ... ... ...dd 2.55 .75 1062 1.64 +77.9Dynasil DYSL ... ... 8 2.06 1.13 3 1.35 +14.7Dynatronic DYNT ... ... ...dd 3.55 2.10 3.04 +5.4DynavaxT DVAX ... ... ...dd 24.45 8.15 843 15.25 -18.4E -:E-Trade ETFC ... ... 24 66.46 38.17 2257 60.52 +22.1eBay s EBAY ... ... 25 46.99 33.95 9711 37.55 -.5eBay56 n EBAYL 1.50 5.8 ... 27.35 25.00 59 26.07 -3.2EDAP TMS EDAP ... ... ... 4.25 2.07 36 3.10 +8.0eHealth EHTH ... ... ...dd 28.59 13.61 86 24.29 +39.8EMC Inc s EMCI .88 3.1 20 32.19 24.51 13 28.19 -1.7ENDRA n NDRA ... ... ... 5.88 1.55 546 2.33 -52.1ENDRA wt NDRAW ... ... ... 2.00 .26 1.30 +4.0ENGlobal ENG ... ... 5 1.47 .73 23 1.31 +50.9ESSA Bcp ESSA .36 2.3 23 16.80 14.16 6 15.64 -.2EtfLonCanc CNCR ... ... ... 32.32 21.75 21 25.15 +5.8EtfAlpSmC SMCP ... ... ...q 27.14 23.22 0 26.90 +3.1EtfValidea VALX ... ... ...q 30.43 26.30 29.69 +2.4IsectPsGr ef PMPT ... ... ... 28.26 24.98 1 27.59 +1.3EVO Pay n EVOP ... ... ... 23.40 19.00 148 21.50 +13.0EXFO g EXFO ... ... ...dd 4.70 3.17 89 3.40 -21.8eXp Wrld n EXPI ... ... ...dd 19.00 10.89 32 11.11 -27.8EagleBncp EGBN ... ... 18 69.80 46.20 193 61.40 +6.0EagBcMT EBMT .36 1.9 16 21.95 17.35 1 19.30 -7.9EagleBkS rs EGLE ... ... ...dd 6.14 4.18 184 5.36 +19.6EaglFnB n EFBI .22p ... ... 19.57 14.50 16.28 +.7sEaglePhm EGRX ... ... 41 83.21 45.05 201 82.47 +54.4EstWstBcp EWBC .80 1.2 19 73.98 52.86 1350 64.79 +6.5EastrAcq n EACQ ... ... ...cc 10.40 9.25 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 3 29.05 +11.1EastDist wt EASTW ... ... ... 1.00 .02 .54 -16.9EastsDist n EAST ... ... ... 9.25 3.35 4 8.08 +100.5EV 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 27 87.50 53.90 129 81.95 +3.4Echelon rs ELON ... ... ...dd 8.37 4.07 53 8.29 +49.7EchoGLog ECHO ... ... 70 32.95 13.00 349 29.60 +5.7EchoStar SATS ... ... 14 62.29 43.33 297 47.34 -21.0Eco-Stim h ESES ... ... ...dd 1.74 .61 50 .74 -41.5EcologyEn EEI .40 3.0 ...dd 14.45 10.25 6 13.40 +27.6EdgeTher h EDGE ... ... ...dd 17.77 .84 194 1.05 -88.8Edgewater EDGW ... ... ...dd 7.30 4.25 31 5.45 -12.7EditasM n EDIT ... ... ...dd 45.02 15.28 610 37.85 +23.2EducDevel EDUC .40f 2.3 30 27.93 9.25 18 17.45 -7.9eGain EGAN ... ... ...dd 19.05 1.55 637 14.65 +179.0EgaletCp EGLT ... ... ...dd 1.59 .37 216 .39 -61.0EidosThr n EIDX ... ... ... 24.75 18.10 210 21.25 -8.1EigerBio rs EIGR ... ... ...dd 18.00 7.13 63 11.60 -16.8EksoBio n EKSO ... ... ...dd 4.77 1.02 234 1.77 -17.1ElPolLoc h LOCO ... ... 71 13.75 9.05 231 11.50 +16.2ElbitIm rs EMITF ... ... ... 3.24 1.90 2 2.25 -20.8ElbitSys ESLT 1.76 1.5 20 153.13 111.01 24 119.93 -10.0EldorRsts ERI ... ... 59 46.45 18.80 1039 45.60 +37.6ElectSci ESIO ... ... 8 27.72 7.50 509 17.63 -17.7ElectroSen ELSE ... ... 34 5.24 2.96 4.02 -.7electCore n ECOR ... ... ... 20.25 13.32 91 14.50 -27.0sElectArts EA ... ... 33 147.13 99.63 1903 148.61 +41.5EFII lf EFII ... ... ... 49.76 25.28 437 33.79 +14.4ElmiraSB ESBK .92b 4.5 17 20.60 18.00 2 20.50 +5.3EloxxPh n ELOX ... ... ... 24.60 11.11 42 19.63 +72.2EltekLtd rs ELTK ... ... ... 8.95 2.65 15 3.86 -5.4EmclaireF EMCF 1.12 3.2 18 36.00 26.75 1 34.78 +14.6Emcore EMKR 1.50e ... ...cc 12.20 4.40 66 5.25 -18.6EmmisC rs EMMS ... ... 1 5.84 2.44 13 5.02 +42.6EmpirRst rs NYNY ... ... ...dd 30.98 15.88 3 19.70 -27.0EnantaPh ENTA ... ... 71 127.77 33.15 260 125.87 +114.5EncoreCap ECPG ... ... 11 52.00 35.85 268 37.50 -10.9EncorW WIRE .08 .2 15 58.70 37.30 46 48.50 -.3Endo Intl ENDP ... ... ...dd 12.54 5.27 4252 11.21 +44.6sEndocyte ECYT ... ... ...dd 16.92 1.17 808 17.32 +304.7Endologix ELGX ... ... ...dd 6.72 3.75 178 5.59 +4.5EndurIntl EIGI ... ... ...dd 10.95 6.95 487 10.85 +29.2Energous WATT ... ... ...dd 33.50 6.91 420 15.60 -19.8EngyFocus EFOI ... ... ...dd 3.46 1.51 17 2.14 -12.7EnrgyRec ERII ... ... ...cc 11.30 6.13 380 8.06 -7.9EnrgXXi hn EGC ... ... ...dd 21.17 3.41 403 9.01 +57.0Enphase ENPH ... ... ...dd 7.60 .76 2446 7.02 +191.3EnsignGp s ENSG .18 .5 31 40.09 18.75 100 37.77 +70.1EnstarGp ESGR ... ... 18 237.30 183.85 61 210.10 +4.7EntegraFn ENFC ... ... 25 30.70 22.00 18 30.20 +3.2Entegris ENTG .28 .8 30 39.55 22.23 2013 34.90 +14.6EnteraBi n ENTX ... ... ... 7.60 5.11 11 6.65 +5.9EntBcpMA EBTC .58 1.5 22 44.14 30.00 14 38.72 +13.7EntFinSv EFSC .44 .8 20 57.05 36.65 42 54.85 +21.5Epizyme EPZM ... ... ...dd 21.40 11.15 330 13.50 +7.6ePlus s PLUS ... ... 25 100.65 67.65 96 98.80 +31.4Equinix EQIX 9.12f 2.0 ...cc 495.35 370.79 339 445.67 -1.7EquitFin n EQFN .20p ... ... 10.95 10.00 3 10.40 -4.6EqtyBcsh n EQBK ... ... 27 44.30 31.25 34 42.67 +20.5Ericsson ERIC .13e 1.7 ... 8.05 5.52 2543 7.74 +15.9ErieInd ERIE 3.36 2.8 29 129.73 106.63 29 118.09 -3.1ErytechP n ERYP ... ... ... 30.56 10.00 2 11.13 -49.5Escalade ESCA .50 3.6 14 15.25 11.65 4 14.00 +13.8Esperion ESPR ... ... ...dd 82.68 33.06 839 42.55 -35.4EsqFnHld n ESQ ... ... ... 29.45 14.51 22 26.59 +34.7EssaPh gs EPIX ... ... ... 12.74 2.00 5 4.00 -8.7Essendant ESND .56 3.9 ...dd 14.81 7.20 225 14.20 +53.2EstreAm n ESTR ... ... ... 13.38 7.72 0 8.20 -5.1EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3Etsy n ETSY ... ... 64 45.88 13.58 1746 43.24 +111.4EuroTech CLWT ... ... ... 8.45 2.00 94 4.60 +39.0Euronet EEFT ... ... 20 101.07 70.67 276 85.90 +1.9Euroseas rs ESEA ... ... ... 2.73 1.25 17 1.79 +5.1EveloBio n EVLO ... ... ... 16.75 11.10 112 13.15 -19.1Ever-Glory EVK ... ... 7 4.50 1.96 1 3.55 +51.1tEverQuo n EVER ... ... ... 22.09 16.63 207 16.66 -7.5Everbrdg n EVBG ... ... ...dd 53.42 21.56 172 49.37 +66.1EvrspnTc n MRAM ... ... ...dd 25.39 6.40 108 9.56 +27.5EvineLive EVLV ... ... ... 1.62 .76 610 1.42 +1.4EvofemBio EVFM ... ... ...dd 12.56 .30 24 2.50 +28.2Evogene EVGN ... ... ...dd 5.75 2.66 9 2.97 -3.3EvokePhm EVOK ... ... ...dd 4.09 1.85 34 2.64 +16.8Evolus n EOLS ... ... ...dd 39.50 6.75 325 27.01 +134.9tEvolvgSys EVOL .44 15.8 8 5.85 2.80 6 2.79 -40.6ExOne XONE ... ... ...dd 12.50 6.16 89 7.38 -12.1ExactSci h EXAS ... ... ...dd 71.60 36.10 1316 64.18 +22.2ExelaTch n XELA ... ... ...dd 8.97 4.15 59 4.99 -3.1Exelixis EXEL ... ... 27 32.50 18.50 4038 21.92 -27.9ExlSvcHld EXLS ... ... 44 64.34 52.50 136 61.57 +2.0Expedia h EXPE 1.20 .9 58 161.00 98.52 1031 127.37 +6.3ExpdIntl EXPD .90f 1.2 25 78.16 54.32 826 72.97 +12.8Exponent s EXPO ... ... 60 52.63 28.53 159 49.95 +40.5ExpScripts ESRX ... ... 11 85.07 55.80 4212 81.61 +9.3ExtendStay STAY .88f 4.1 45 22.58 16.27 1758 21.52 +13.3ExtrOilGs n XOG ... ... ... 17.42 10.28 982 14.91 +4.2ExtrmNet EXTR ... ... ...dd 15.55 7.63 1548 8.66 -30.8EyePtPh EYPT ... ... ...dd 2.88 .93 188 2.20 +103.7EyegatePh EYEG ... ... ... 1.42 .29 369 .58 -45.8Eyegate wt EYEGW ... ... ... .21 .06 .18 +20.0Eyenovia n EYEN ... ... ...dd 10.74 5.75 21 6.60 -33.5Ezcorp EZPW ... ... 16 15.10 7.58 362 12.20 F -:F5 Netwks FFIV ... ... 23 183.27 114.63 504 177.35 +35.2FAT Br n FAT .48 7.1 ... 13.99 5.54 6 6.80 -23.8FFBW n FFBW ... ... ... 12.50 10.30 0 11.10 +.7FLIR Sys FLIR .64 1.2 32 55.72 35.24 942 52.68 +13.0FNB Bnc s FNBG .52 1.4 ... 39.50 26.68 37.82 +3.6FNCB Bc n FNCB .04p ... ... 10.00 8.01 1 8.67 -6.3FRP Hldgs FRPH ... ... 21 66.70 41.90 10 64.40 +45.5FS Bncp FSBW .56f .9 14 66.40 42.77 26 63.81 +16.9FSB Bcp n FSBC ... ... ... 18.23 14.80 0 17.50 +2.9FTD Cos FTD ... ... ...dd 20.47 3.46 181 4.50 -37.4sFacebook FB ... ... 39 205.80 149.02 15439 206.92 +17.3FDaves DAVE ... ... ...dd 9.65 3.40 19 6.70 +2.3Fanhua FANH .65e 2.1 52 38.24 8.21 307 30.65 +41.8FarmerBrs FARM ... ... ...dd 35.05 23.60 16 29.85 -7.2FarmMer s FMAO .56f 1.3 23 49.99 27.05 1 42.31 +3.7FarmCB FFKT .50 .9 22 55.05 32.60 28 53.00 +37.7FarmersNB FMNB .28 1.7 20 16.85 12.80 16 16.40 +11.2FaroTech FARO ... ... ...dd 65.35 32.25 33 56.80 +20.9Fastenal FAST 1.60f 2.9 24 58.74 39.79 6217 55.32 +1.2FateThera FATE ... ... ...dd 14.45 2.52 368 11.92 +95.1Fauquier FBSS .48 2.3 42 22.25 17.24 1 21.30 -2.7FedNatHld FNHC .32 1.4 20 24.37 9.78 73 22.74 +37.2FedlStAc n FSAC ... ... ...dd 9.86 9.65 51 9.86 +1.5FedlStA wt FSACW ... ... ... 1.30 .95 1.10 -4.3FedlStA un FSACU ... ... ...dd 10.50 9.53 10.45 +2.0FenncPhr n FENC ... ... ... 14.99 7.55 39 9.81 -2.1Ferrogl n GSM .16 1.9 ... 17.61 7.99 512 8.27 -49.0Fibrocll rs FCSC ... ... ... 20.30 2.21 416 2.51 -21.6FibroGen FGEN ... ... ...dd 68.55 32.20 442 65.35 +37.9FidD&D n FDBC .96 1.6 ... 68.00 33.09 4 59.53 +44.1sFidNasdIdx ONEQ 2.29e .7 ...q 306.00 241.02 36 306.74 +13.1FidelSo LION .48 1.9 17 27.05 20.28 47 25.81 +18.4FidusInvst FDUS 1.56a 10.8 9q 17.04 12.63 71 14.39 -5.2FidsInv23 n FDUSL 1.47 5.6 ... 28.00 24.85 2 26.09 +4.4FiestaRst FRGI ... ... ...dd 30.30 15.50 170 29.20 +53.7FifthThird FITB .72f 2.4 9 34.67 24.66 4745 29.41 -3.1FifthT pf FITBI 1.66 6.1 ... 30.54 27.00 16 27.21 -4.551job JOBS ... ... ...dd 114.63 45.46 247 91.70 +50.7FinTcII n FNTE ... ... ... 11.76 9.70 14 10.02 +1.0FinTcII wt FNTEW ... ... ... 1.95 .95 1.25 -9.4FinTcII un FNTEU ... ... ... 11.24 9.04 1 10.50 FinclEngin FNGN .32 .7 51 45.00 24.45 126 44.95 +48.3FnclInst FISI .96 2.9 16 34.35 25.65 42 32.85 +5.6Finisar FNSR ... ... ...dd 28.84 14.25 1781 18.40 -9.6sFinjanH FNJN ... ... 5 4.38 1.66 1537 4.60 +113.0FireEye FEYE ... ... ...dd 19.36 13.40 2411 17.35 +22.2FstBcpME FNLC 1.16f 4.0 17 32.33 25.00 10 29.02 +6.6FtBcpNC FBNC .40 1.0 24 42.94 29.73 118 41.03 +16.2FstBcMiss FBMS .20f .6 22 36.90 26.10 15 35.95 +5.1FstBkNJ FRBA .12 .8 33 14.95 11.15 53 14.75 +6.5FstBusey rs BUSE .80 2.5 22 33.25 27.33 115 32.55 +8.7FBusnFn s FBIZ .56 2.2 19 26.95 20.57 5 25.77 +16.5FrstCap FCAP .92 2.4 19 43.02 30.07 38.11 +3.7FtChoBc n FCBP ... ... ... 33.50 26.54 8 30.07 +8.4FCtzBA FCNCA 1.40 .3 20 463.44 323.74 38 400.59 -.6FCmtyBsh FCBC .72a 2.2 20 36.09 24.02 20 32.02 +11.5FCmtyCp FCCO .40 1.6 25 26.25 19.60 17 25.05 +10.8FtConnBcp FBNK .68f 2.2 23 31.90 23.25 60 30.85 +18.01stCnstBn FCCY .24 1.1 17 27.00 16.15 15 21.65 +18.3FstDeFn FDEF 1.20 1.8 17 68.75 47.01 15 65.79 +26.6FFnclOH FFBC .76 2.4 21 33.70 22.80 165 31.65 +20.1FstFnB wt FFBCW ... ... ... 18.00 12.41 18.00 +12.7FstFnBksh FFIN .84f 1.6 27 56.35 37.31 127 52.45 +16.4FstFnIN THFF 1.02 2.2 20 50.20 39.55 30 47.10 +3.9FstFnNwst FFNW .32f 1.6 23 21.82 13.13 19 20.46 +31.9FstFound s FFWM ... ... 23 20.43 16.08 91 18.91 +2.0FstGtyBc n FGBI .64b 2.4 ... 29.50 22.76 1 26.90 +7.6FsHawaii n FHB .96 3.4 ... 32.36 26.30 913 28.59 -2.0FIntntBcp INBK .24 .7 14 42.40 27.25 23 34.05 -10.7FIntBc26 n INBKL 1.50 5.8 ... 26.74 24.75 26.02 -1.9FstIntBc A FIBK 1.12 2.6 19 44.95 33.33 95 42.45 +6.0FstMerch FRME .88f 1.9 20 49.19 37.09 79 47.08 +11.9FstMidIll FMBH .68a 1.7 17 42.46 30.01 28 39.96 +3.7 FMidBc FMBI .44 1.7 20 27.40 20.50 496 25.70 +7.0FstNwBc n FNWB ... ... 45 18.35 15.07 11 16.08 -1.3FstSavFin FSFG .60 .8 20 80.01 52.16 3 72.99 +28.0FstSolar FSLR ... ... 33 81.72 39.11 1415 54.70 -19.01stSource SRCE .96f 1.8 20 56.77 44.59 43 54.69 +10.6FTNDXTc QTEC .58e .7 ...q 83.42 62.64 114 80.60 +12.0FtTr AbsRet FAAR .84e ... ... 34.79 27.00 14 28.78 -1.9FT RisDv n SDVY .11e .5 ... 22.04 19.62 4 21.02 +.1FT AsiaPc FPA 1.01e 3.1 ...q 38.10 31.66 7 32.25 -9.7FT Europe FEP .65e 1.7 ...q 42.49 34.89 334 39.09 +.1FT LatAm FLN 2.01e 10.9 ...q 23.27 17.33 1 18.37 -10.0FT Brazil FBZ 1.62e 14.0 ...q 18.24 11.15 5 11.58 -25.4FT China FCA .68e 2.4 ...q 34.79 23.65 1 28.55 -3.9FT Japan FJP .77e 1.4 ...q 63.38 51.81 87 54.28 -9.4FT SKorea FKO .59e 2.4 ...q 32.08 24.82 0 24.87 -15.8FT DevMkt FDT .96e 1.6 ...q 67.22 55.17 64 59.78 -4.2FT EmMkt FEM .64e 2.5 ...q 31.32 23.61 171 25.79 -7.6FT Germny FGM 1.04e 2.2 ...q 55.51 43.54 8 47.16 -7.9FT Canada FCAN .29e 1.1 ...q 27.35 23.69 1 26.45 -.3FT UK FKU 1.57e 3.9 ...q 43.39 35.84 1 40.15 +.7FT Switzld FSZ .78e 1.5 ...q 56.74 48.44 4 50.50 -4.2FT HKong FHK 2.82e 7.3 ...q 46.25 36.40 0 38.63 -9.0FT 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 47 38.55 -11.1FTDvMkSC FDTS .97e 2.4 ...q 48.51 37.92 1 41.17 -7.3FT EurzAlp FEUZ .50e 1.2 ...q 48.43 39.12 2 42.70 -2.7FstT BICK BICK .34e 1.2 ...q 33.60 25.91 5 27.37 -9.3FtTrInOp n FCEF .36 1.6 ... 23.93 20.04 1 21.86 -.8FtTrMun n MCEF ... ... ... 19.39 17.65 5 17.85 -4.7FtTrOpp n FIXD 1.52 3.1 ... 52.92 48.74 13 49.33 -2.8FTNsdGrid GRID .19e .4 ...q 53.73 43.39 1 49.71 -2.5FTMltAInc MDIV 1.20e 6.5 ...q 19.49 17.60 59 18.47 -2.8FTNsqTDv TDIV .86e 2.3 ...q 38.44 31.07 85 36.79 +4.5FTLwDOpp LMBS 1.41 2.8 ...q 52.30 50.98 169 51.21 -.8FTIntlMltA YDIV .99e 5.7 ...q 19.83 17.04 3 17.42 -6.5FT BuyInc FTHI .96 4.2 ...q 24.00 21.53 3 23.11 -.9FT StratInc FDIV 2.34 4.7 ... 52.20 46.89 4 49.55 -3.1FT HdgBuy FTLB .66 2.9 ...q 23.65 21.34 8 22.82 -1.0FTEnhSht FTSM 1.11 1.8 ...q 60.09 59.92 221 60.04 +.1FT RisDiv RDVY .40e 1.3 ...q 32.00 26.51 152 30.44 +1.9FT SSICv FCVT .48a 1.6 ...q 32.38 27.52 32 30.33 +5.9FT DWF5 FV .18e .6 ...q 31.03 24.74 174 30.65 +11.2FT AmIndR AIRR .08e .3 ...q 28.40 22.38 21 27.34 -.3FT AI Rob n ROBT .07p ... ... 30.96 28.50 8 30.22 +5.1FT US Eq RNDV .35e 1.6 ... 23.04 19.30 21.67 -.1FT SmCap RNSC .22e 1.0 ... 23.38 19.03 1 22.92 +6.5FT MdCap RNMC .19e ... ... 22.75 19.19 5 22.22 +2.3FT LgCap RNLC .18e ... ... 23.11 19.67 9 22.29 +2.3FT EM Sl n RNEM 1.25e ... ... 59.26 51.56 53.93 -1.0FT DevInt RNDM .45e ... ... 55.12 48.94 1 50.41 -3.4FTNsTrn ef FTXR .33e 1.3 ... 27.65 22.24 24.99 -3.6FT QualInc QINC .60e 2.4 ...q 26.90 23.66 3 24.98 -2.0FTNsSem ef FTXL .14e .4 ... 36.21 24.50 5 33.21 +9.7FsTrNsRt ef FTXD .82e 3.5 ... 23.93 18.70 23.32 +8.7FTNasPh ef FTXH .51e 2.3 ... 23.57 19.06 3 22.64 +5.8FTNsOil ef FTXN .37e 1.5 ... 25.88 16.85 12 24.45 +15.7FTNaFood ef FTXG .32e 1.6 ... 21.28 19.11 0 20.15 -3.0FTNsBk ef FTXO .40e 1.4 ... 32.44 24.57 127 28.82 -1.8FTDorW n FVC .17e .6 ... 28.96 22.93 42 28.56 +11.2FT DWInt IFV .32e 1.5 ...q 24.24 19.40 59 21.04 -5.4FTEMCur FEMB 2.68e 7.0 ...q 48.17 37.33 14 38.04 -9.8FT MunHI n FMHI 1.68 3.3 ... 53.47 49.45 9 50.50 FT RivAsia RFAP 1.14e 2.0 ... 64.93 55.60 1 56.34 -7.0FT RivDev RFDI 1.09e 1.8 ... 68.99 59.88 27 61.81 -3.5FT RvfrDyE RFEM 1.12e 1.7 ... 79.04 62.05 24 66.25 -6.0FT RivEur RFEU .95e 1.5 ... 70.58 61.19 12 63.73 -2.5FT CA Mun FCAL 1.50 3.0 ... 53.00 48.91 2 50.50 -2.1FTCapStrn FTCS .59e 1.1 ...q 54.95 45.42 100 52.27 +2.5FTN100ExT QQXT .14e .3 ...q 52.82 45.13 1 51.97 +6.9FsTrGrEn QCLN .08e .4 ...q 21.73 17.77 6 20.11 -.9FTrTUSAlp TUSA .24e .7 ...q 35.46 29.30 2 35.04 +5.9FstTrDrcy ef DWPP .27e .9 ... 30.68 25.63 1 29.61 +3.0sFTCloudC SKYY .13e .2 ...q 55.46 39.40 330 56.39 +22.9FTNdqAuto CARZ .88e 2.4 ...q 45.00 36.65 3 37.04 -12.2FT GblAg rs FTAG .38e 1.5 ...q 29.98 25.12 0 26.18 -7.0FT GblNRs FTRI .45e 3.6 ...q 13.25 10.96 1 12.62 +1.9FT Cybersc CIBR .03e .1 ...q 27.84 20.59 146 27.76 +20.0FTIntlIPO FPXI .28e .8 ...q 39.87 31.66 3 35.46 +.2FTSenLoan FTSL 1.83 3.8 ...q 48.67 47.69 1349 47.99 -.1FTTactHY HYLS 2.64 5.6 ...q 49.76 47.05 83 47.46 -2.3FT GlbCmd FTGC .26e ... ...q 21.88 19.19 98 20.01 -3.4FT MgdMu FMB 1.35 2.6 ...q 54.43 52.06 21 52.88 -1.2FTNDXEq QQEW .27e .4 ...q 63.55 52.68 9 63.09 +8.9FT NsdABA QABA .75e 1.4 ...q 58.63 45.86 74 55.24 +5.4FTSmartph FONE .86e 1.7 ...q 55.89 47.30 2 49.21 -5.7FstUSBcsh FUSB .08 .7 35 14.38 10.52 2 11.39 -11.0FstUtdCp FUNC .36 1.9 18 24.32 14.55 14 19.25 +10.6First LI s FLIC .60 2.4 10 33.50 23.30 37 25.15 -11.8FsthdTech SVVC ... ... ...q 15.59 7.29 98 14.57 +62.6sFstSvc n FSV .54 .7 43 79.27 62.90 74 80.68 +15.4sFiserv s FISV ... ... 37 76.98 59.85 1366 77.55 +18.3FiveBelow FIVE ... ... ...cc 103.99 44.30 616 100.13 +51.0FivePrime FPRX ... ... ...dd 48.87 15.32 275 17.56 -19.9FiveStar FVE ... ... ...dd 1.80 1.05 46 1.30 -13.3Five9 FIVN ... ... ...dd 39.55 19.53 317 35.22 +41.6Flex Ltd FLEX ... ... 15 19.71 12.93 12157 14.69 -18.3FlexPhm n FLKS ... ... ...dd 8.98 .82 93 .87 -75.1FlxGlbImp ESGG ... ... ... 101.95 85.57 1 96.45 +1.5FlxUS Imp ESG ... ... ... 70.00 57.55 65.39 +2.8FlxRAstAlo ASET ... ... ... 29.37 26.74 2 28.11 -2.2FlxUSQLgC QLC ... ... ...q 35.78 29.39 4 34.60 +3.8FlxUSLgCp LKOR .41e ... ...q 55.13 49.28 50.30 -8.2FlxUSCpBd SKOR 1.24 2.5 ... 51.61 48.59 1 48.94 -3.8FlxDisDur MBSD .62e 2.7 ...q 24.42 22.98 1 23.03 -2.3FlexSh n FPAY ... ... ... 6.56 2.62 13 3.55 -6.6FlexionTh FLXN ... ... ... 32.25 19.06 339 27.50 +9.8Flexstl FLXS .88 2.3 ... 57.79 34.74 13 38.49 -17.7Fluent Inc FLNT ... ... ... 6.95 2.05 851 2.35 -46.6Fluidigm FLDM ... ... ...dd 8.38 2.52 164 6.45 +9.5FlushFn FFIC .80 3.0 19 31.45 24.59 38 26.24 -4.6Foamix FOMX ... ... ... 7.45 4.34 517 5.71 -5.0Fonar FONR ... ... 11 33.90 21.10 14 28.30 +16.2ForeScTc n FSCT ... ... ...dd 37.81 21.56 414 36.51 +14.5ForshtAut n FRSX ... ... ... 10.00 2.44 77 3.31 -17.9FormFac FORM ... ... 36 18.65 11.10 734 13.70 -12.5FormulaSy FORTY .68e 1.9 ... 45.65 32.55 35.24 -13.1ForrestR FORR .80 1.8 56 47.75 36.95 33 43.85 -.8Forterra n FRTA ... ... 51 12.30 3.02 147 8.68 -21.8sFortinet FTNT ... ... ...cc 66.32 35.44 798 67.23 +53.9FortressBio FBIO ... ... ...dd 5.54 2.79 29 3.00 -24.8FortB pfA FBIOP 2.34 10.8 ... 24.80 20.01 1 21.62 -5.0FortySev n FTSV ... ... ... 16.49 14.09 165 15.19 +.9ForwrdA FWRD .60 1.0 26 64.80 49.88 100 59.19 +3.0Forward h FORD ... ... 30 4.45 1.02 42 1.78 +44.7ForwdPh FWP 23.12e ... ... 9.70 1.63 21 2.79 -24.2Fossil Grp FOSL ... ... ...dd 32.17 5.50 3443 25.62 +229.7Foster FSTR .16 .7 ...dd 30.30 17.00 30 22.80 -16.0FndtnMed FMI ... ... ...dd 137.20 31.70 346 136.68 +100.4FoxFactory FOXF ... ... 38 53.35 33.20 170 52.20 +34.4Francesca FRAN ... ... 37 10.96 4.51 1316 7.33 +.3FrankElec FELE .48f 1.0 28 48.80 37.60 71 46.30 +.9FredsInc FRED .24 11.1 ...dd 7.63 1.30 599 2.17 -46.4FrghtCar lf RAIL .36 2.2 ...dd 20.46 12.53 37 16.70 -2.2FreqElec FEIM ... ... ...dd 10.59 7.51 1 8.16 -12.8Freshpet FRPT ... ... ...dd 30.20 14.10 182 28.35 +49.6Fronteo FTEO ... ... ... 23.31 10.68 17.82 +42.4Frontr rs FTR 2.40 46.9 ... 18.21 4.90 2572 5.12 -24.3FuelTech FTEK ... ... ...dd 1.83 .71 21 1.04 -7.1FuelCell rs FCEL ... ... ...dd 2.49 1.26 662 1.34 -21.2FulgentG n FLGT ... ... ... 7.04 2.73 14 4.86 +11.0FulingGbl n FORK ... ... ... 6.00 2.65 54 3.45 -12.7FullHseR FLL ... ... ...dd 4.10 2.37 16 3.34 -14.3FultonFncl FULT .48 2.9 16 19.55 15.05 540 16.65 -7.0sFunko n FNKO ... ... 80 15.16 5.81 498 15.21 +128.7FusionCon FSNN ... ... ...dd 4.42 1.11 3.30 -12.0FutFintch lf FTFT ... ... ... 8.00 1.30 39 2.10 -49.6FuweiF rs FFHL ... ... ...dd 4.93 2.39 26 3.65 +24.1G -:GWilliFood WILC ... ... 21 7.59 5.11 0 6.79 -5.6G1Thera n GTHX ... ... ... 52.76 12.04 372 45.44 +129.0GCI Lb A n GLIBA ... ... ... 55.47 41.33 268 47.61 -13.0GCI Lb pfA GLIBP .13e ... ... 24.67 18.40 24 23.92 +5.1sGDS Hld n GDS .46p ... ... 45.88 8.24 978 45.61 +102.4GSE Sy GVP ... ... 14 3.65 2.35 5 3.20 -1.5GSI Tech GSIT ... ... ...dd 8.94 6.05 19 7.15 -10.2GSV Cap GSVC ... ... 6 9.39 3.83 62 6.99 +28.3GTY TchHl GTYH ... ... ...cc 10.15 9.75 0 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 ... ... 26 51.20 21.65 515 43.74 +18.6GTx Inc rs GTXI ... ... ...dd 23.40 5.10 73 15.21 +19.7GW Pharm GWPH ... ... ...dd 164.76 96.42 763 149.83 +13.5GWG Hldgs GWGH ... ... ...dd 10.95 7.10 3 7.65 -8.0GabMedM n MOGLC ... ... ... 100.10 99.90 99.96 -.1GabFood n FOANC ... ... ... 100.10 99.90 100.04 Gab RBI n GRBIC ... ... ... Gaiam A GAIA ... ... ...dd 22.75 10.35 56 20.55 +65.7Galapag n GLPG ... ... ... 121.09 72.90 33 100.20 +6.9GalectinTh GALT ... ... ... 9.49 1.28 435 6.62 +98.2GalmedPh GLMD ... ... 14 27.06 3.61 4173 12.77 +39.6Gam&Lsr n GLPI 2.52 7.0 20 39.32 32.51 875 36.06 -2.5GamngPtrs GPIC .12e ... ... 12.24 8.02 11 8.42 -25.1Garmin GRMN 2.12f 3.4 20 65.96 49.80 1065 63.07 +5.9GarrisnCap GARS 1.12 13.8 8 8.95 7.77 16 8.13 +.2Gemphire n GEMP ... ... ... 21.59 4.75 206 7.87 -.9Gencor s GENC ... ... 41 18.45 14.85 7 16.00 -3.3sGenFin GFN ... ... ...dd 14.10 4.55 144 14.10 +107.4GenFin pfC GFNCP 8.90m 8.6 ... 104.67 93.03 0 103.06 +2.6GenFin 21 GFNSL 2.03 7.9 ... 26.50 24.08 4 25.62 +1.4GeneticT rs GENE ... ... ... 2.05 .70 33 1.06 -8.6GeniusBr n GNUS ... ... ... 4.37 2.01 25 2.36 -13.2GenMark GNMK ... ... ...dd 12.55 3.63 206 7.22 +73.1GenoceaB GNCA ... ... ...dd 6.78 .79 207 .83 -28.9sGenomic GHDX ... ... ...cc 53.97 26.54 276 53.58 +56.7Genprex n GNPX ... ... ... 19.45 3.84 5 7.94 +68.9Gentex GNTX .44f 1.9 16 25.41 16.59 2263 23.00 +9.8Gentherm THRM ... ... 45 41.35 29.50 115 39.75 +25.2GeospcT hs GEOS ... ... ...dd 18.71 9.18 37 14.67 +13.1GerABcp s GABC .60 1.7 20 39.02 30.75 23 36.15 +2.3GeronCp GERN ... ... ...dd 6.68 1.74 3801 3.81 +111.7Gevo rs GEVO ... ... ... 24.74 3.23 1136 4.47 -62.1Gibraltar ROCK ... ... 19 40.70 25.61 105 38.55 +16.8GigaMda rs GIGM ... ... ...dd 4.37 2.36 12 2.90 -4.6GilatSatell GILT ... ... ...dd 9.30 5.31 11 8.95 +15.6GileadSci GILD 2.28 2.9 9 89.54 64.27 8956 77.60 +8.3GlacierBc GBCI 1.04f 2.6 22 41.47 31.38 443 39.98 +1.5GladstnCap GLAD .84 9.2 9 9.95 7.80 102 9.12 -1.0Gladst24 pf GLADN 1.50 5.9 ... 26.14 24.60 2 25.27 -2.2GladstnCm GOOD 1.50 7.4 ...dd 23.29 16.78 102 20.20 -4.1GladCm pfA GOODP 1.94 7.4 ... 27.25 25.25 3 26.37 -.2Gladstn pfB GOODO 1.88 7.2 ... 27.82 25.33 5 26.06 -.1GladCm pfD GOODM 1.75 6.9 ... 26.25 24.56 25 25.37 -2.0GladstInv GAIN .80a 6.8 16 12.26 9.00 77 11.81 +5.8GladInv pfB GAINO 1.69 6.6 ... 25.90 25.12 1 25.59 +1.0GladInv pfC GAINN 1.63 6.4 ... 26.98 25.08 5 25.35 -.4GldsInv pf D GAINM 1.56 6.2 ... 26.35 25.07 25.36 -1.0GladstLnd LAND .53 4.4 83 14.29 11.30 85 12.12 -9.8GladLnd pfA LANDP 1.59 6.2 ... 26.94 25.31 9 25.45 -1.6GlenBurnie GLBZ .40 3.4 26 13.42 10.34 11.90 +7.6GblBldT n GBT ... ... ...dd 68.05 24.03 872 41.15 +4.6GblEagEnt ENT ... ... ...dd 3.84 .87 173 2.71 +18.3GlbIndem GBLI ... ... 26 49.91 32.22 20 39.38 -6.3GlbIndm 45 GBLIZ 1.94 7.5 ... 26.24 25.02 2 25.96 +.4GlbIndem 47 GBLIL 1.97 7.6 ... 26.24 25.26 10 25.84 -.1GlSlfStor n SELF .26 6.3 ... 5.15 3.92 10 4.13 -10.4GlWatRs n GWRS .28 3.0 ... 10.00 8.40 4 9.56 +2.4GbXSpdvRE SRET 1.24 8.0 ...q 15.88 13.72 41 15.45 -.6GblXSocM SOCL ... ... ...q 39.03 28.16 30 36.92 +12.0GbXNsChiT QQQC .07e .2 ...q 34.11 25.09 5 29.85 -3.4GbX Auto n DRIV ... ... ... 15.78 14.35 1 14.83 -3.0GblX SupDv EFAS ... ... ... 19.06 17.05 17.53 -3.2GblXYldco YLCO .51 4.3 ...q 12.89 11.36 0 11.91 -5.4GblX Rob n BOTZ ... ... ... 27.42 18.65 610 22.18 -6.4GlbXCon ef KRMA ... ... ... 20.83 17.33 8 20.41 +5.1sGblXMilTh MILN ... ... ... 22.96 17.31 14 22.93 +19.0sGbX Longv LNGR ... ... ... 21.55 18.23 17 21.55 +10.8GlX Intrn n SNSR ... ... ... 21.41 17.90 20 19.93 +.4GbX HlthW BFIT ... ... ... 19.30 15.68 0 18.71 +12.3GblXSupdiv ALTY 1.25 8.3 ...q 16.00 14.06 4 14.99 -2.0GlX Fintc n FINX ... ... ... 27.46 18.72 154 27.17 +23.8 GlXCatholc CATH ... ... ... 35.58 29.71 2 34.60 +5.1tGlobusM rs GLBS ... ... ... 2.26 .49 204 .50 -56.4GluMobile GLUU ... ... ...dd 6.75 2.44 852 6.32 +73.6GlycoMim GLYC ... ... ...dd 26.05 10.06 329 16.82 +.2Gogo GOGO ... ... ...dd 14.76 4.15 1981 4.82 -57.3GolLNGLtd GLNG .20 .7 ... 35.54 19.32 1385 28.50 -4.4GolLNGPt GMLP 2.31 15.1 ... 23.46 14.27 293 15.34 -32.7GolrLNG pf GMLPP 2.19 8.6 ... 26.70 24.22 11 25.55 -1.8GoldBull n DNJR ... ... ... 8.50 4.40 5 6.93 +46.1GoldenEnt GDEN ... ... 29 34.75 19.41 321 28.99 -11.2GoldenOc rs GOGL .40 4.7 ...dd 9.95 6.06 127 8.46 +3.8GolubCap GBDC 1.28a 6.9 13 19.87 17.35 107 18.55 +1.9GoodTimes GTIM ... ... ...dd 4.30 2.25 13 3.95 +49.1GoodBlk n GBLK ... ... ... Goodyear GT .56 2.4 8 36.52 22.73 1955 23.24 -28.1GoosehIn n GSHD ... ... ... 28.71 10.78 94 26.70 +69.5GoPro GPRO ... ... ...dd 11.89 4.42 2949 6.20 -18.1GordPoin n GRAQ ... ... ... 9.84 9.70 9.84 +1.4GordPnt wt GPAQW ... ... ... GordPoi un GPAQU ... ... ... 10.35 9.97 11 10.35 +3.5GorsHl A n GSHT ... ... ... 10.40 9.85 1 10.15 +2.1GoresHl wt GSHTW ... ... ... 1.75 1.24 1.60 +1.9GoresHl un GSHTU ... ... ... 11.08 10.25 1 10.92 +5.4GovPrpIT GOV 1.72 10.5 27 19.60 11.87 827 16.43 -11.4GovPrpIT46 GOVNI 1.47 5.8 ... 26.37 24.28 21 25.35 -1.9GrCanyEd LOPE ... ... 26 119.24 71.01 375 118.75 +32.6Gravity rs GRVY ... ... 24 108.97 13.18 6 55.84 -40.9GrElCp hn GECC 1.00 10.8 ... 11.30 8.76 9 9.30 -5.5GrElm22 n GECCL 1.63 6.4 ... 25.90 24.75 3 25.49 +.2GrElm25 n GECCM 1.69 6.8 ... 25.05 24.10 1 24.97 +2.0GrElm hn GEC ... ... ... 4.40 3.20 2 3.30 -18.5GrLkDrge GLDD ... ... ...dd 5.70 3.60 157 5.55 +2.8GrtSoBc GSBC 1.12 1.9 16 60.20 47.50 10 58.15 +12.6GreenBncp GNBC .10p ... 17 24.40 19.10 136 21.70 +6.9GreenBrick GRBK ... ... 14 12.50 8.90 114 10.05 -11.1GreenPlns GPRE .48 2.9 83 21.90 15.60 407 16.65 -1.2GrnP LP n GPP 1.90f 11.4 9 21.00 15.65 73 16.65 -11.0Greensky n GSKY ... ... ... 27.02 19.50 794 20.31 -13.1GrCB NY s GCBC .39 1.1 26 38.00 22.16 1 34.10 +4.6Greenlight GLRE ... ... ...dd 23.15 13.55 215 13.80 -31.3Greenpro n GRNQ ... ... ... 22.70 7.15 0 10.70 -51.4GrdsmHld n GSUM ... ... ... 13.99 3.68 117 6.43 -29.7Griffin GRIF .40f .9 ... 46.50 29.70 3 44.37 +20.9GrifolsSA s GRFS .46e 2.2 ... 25.18 19.92 1387 21.35 -6.8GrinrdSh n GRIN ... ... ... 20.50 9.55 3 11.36 -33.2Groupon GRPN ... ... ... 5.99 3.60 10238 4.80 -5.9GpAeroCN OMAB 1.71e 3.7 20 52.51 37.45 138 46.17 +11.3GrpoFin GGAL .36e 1.0 ... 73.45 31.20 610 35.34 -46.3GuarntyBc GBNK .66 2.2 21 35.20 24.70 86 30.00 +8.5GuarBcs n GNTY .56 1.7 21 37.36 28.00 5 32.80 +7.0GuarFBc GFED .48 2.0 21 24.99 19.86 0 24.35 +9.0GulfIsland GIFI .04 .4 ...dd 13.95 6.90 64 9.55 -28.9GulfRes GURE ... ... 3 2.05 1.22 80 1.33 -9.5GulfportE GPOR ... ... 6 15.08 8.11 3390 12.05 -5.6Gyrodyne n GYRO 2.50e ... ... 22.84 18.91 19.98 -.5H -:H&E Eqp HEES 1.10 2.9 12 44.24 19.34 171 37.66 -7.4HD Supply HDS ... ... 13 44.63 28.97 1527 43.86 +9.6HL Acq un HCCHU ... ... ... 10.09 10.05 22 10.07 HMN Fn HMNF ... ... 18 20.25 16.80 0 19.95 +4.5sHMS Hldgs HMSY ... ... 46 23.75 11.01 398 24.13 +42.4HTG Mol h HTGM ... ... ...dd 5.83 1.59 147 3.25 +60.1HV Bcp n HVBC .50e ... ... 18.50 13.75 0 14.69 -3.4HabitRest HABT ... ... 61 17.45 8.10 294 10.40 +8.9HackettGp HCKT .34f 2.1 20 19.24 13.24 51 16.48 +4.9Hailiang n HLG ... ... ... 88.92 8.55 28 81.11 +79.4HainCels lf HAIN ... ... ... 45.61 25.41 1157 29.76 -29.8HalladorE HNRG .16 2.6 7 8.39 4.79 69 6.13 +.7HallmkFn HALL ... ... ...dd 11.83 8.62 16 9.89 -5.2Halozyme HALO ... ... 39 21.48 11.41 748 17.56 -13.3HamiltnBc HBK ... ... ...dd 16.20 14.00 2 14.60 -5.2HamilLa n HLNE .85f 1.7 55 54.59 21.36 96 49.61 +40.2HancJaf n HJLI ... ... ... 5.64 3.05 118 3.30 -37.0HancWhit HWC .96 2.0 18 56.40 41.05 436 48.20 -2.6HancWht 45 HWCPL 1.49 5.8 ... 26.73 25.00 5 25.85 -.9HanmiFin HAFC .96 3.4 15 33.10 25.45 167 28.20 -7.1Hanwha rs HQCL ... ... 14 9.50 5.40 9 5.70 -18.8HarbrOne n HONE ... ... 61 20.19 15.92 30 18.94 -1.1Harmonic HLIT ... ... ...dd 5.35 2.80 180 4.45 +6.0HartGImp n HFGIC ... ... ... 100.11 99.99 100.10 HrvrdBio HBIO ... ... ...cc 6.15 2.35 109 5.20 +57.6HarvCapCr HCAP 1.14a 10.3 8 14.09 9.90 24 11.10 +1.3HarvCr22 n HCAPZ 1.53 6.0 ... 27.50 24.89 0 25.53 +.3Hasbro HAS 2.52f 2.6 58 116.20 79.00 794 97.40 +7.2HawHold HA .48 1.3 5 48.55 32.40 341 36.40 -8.7Hawkins HWKN .88 2.4 19 47.35 30.55 14 37.10 +5.4HawthornB HWBK .40f 1.8 17 22.23 17.38 3 21.80 +9.3HaymkAc 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 10.22 +3.2HaynesIntl HAYN .88 2.3 ...dd 45.14 28.97 39 37.99 +18.5HlthCSvc HCSG .77f 1.7 ... 56.20 35.04 432 44.29 -16.0HlthInsInn HIIQ ... ... 25 37.38 12.65 524 33.20 +33.1HealthEqty HQY ... ... 96 82.04 40.21 379 79.96 +71.4HlthStrm HSTM 1.00e ... 77 30.89 21.15 151 29.40 +26.9HrtlndEx HTLD .08 .4 20 25.22 17.38 213 19.13 -18.0HeartFn HTLF .52a .9 18 58.05 42.10 121 56.05 +4.5HeatBio rs HTBX ... ... ... 7.89 1.09 415 2.33 -39.2HebronTc n HEBT ... ... ... 4.05 1.45 3 1.88 -28.5HeidrkStr HSII .52 1.5 ...dd 39.73 17.90 62 35.40 +44.2HelenTroy HELE ... ... 15 119.25 81.10 416 113.25 +17.5tHeliMAn h HMNY ... ... ... 38.86 .17 28333 .18 -97.1Helius Med n HSDT ... ... ... 13.20 7.47 25 9.48 +21.4HemisMda HMTV ... ... ... 13.95 10.50 30 12.90 +11.7HennesAd s HNNA .40 2.3 8 20.00 14.29 2 17.55 +6.1HSchein s HSIC ... ... 29 93.14 62.56 891 74.78 +7.0HrtgeCo HTBK .44 2.6 19 18.10 12.76 96 16.69 +8.9HrtgeFn HFWA .60 1.7 25 36.15 25.25 212 35.15 +14.1HeritCryst HCCI ... ... 29 25.20 15.50 20 19.85 -8.7HernTher h HRTX ... ... ...dd 42.90 12.70 692 38.50 +112.7HerzdCrb CUBA .12e ... ...q 7.54 6.55 6 6.71 -6.2HeskaCorp HSKA ... ... 66 115.00 56.59 26 107.33 +33.8Hexindai n HX ... ... ... 17.00 8.06 36 9.69 -12.3Hibbett HIBB ... ... 12 29.50 9.40 689 22.75 +11.5HighSenLn SNLN .79 4.3 ...q 18.41 18.04 62 18.18 HighpwrInt HPJ ... ... 4 5.90 2.75 13 3.23 -12.8HghwyH HIHO .32e 7.2 ... 6.55 3.30 17 4.42 +5.3HimaxTch HIMX .10e 1.3 54 13.95 5.97 1721 7.78 -25.3HingmSv HIFS 1.40f .7 19 242.00 174.47 1 215.00 +3.9Histogenics HSGX ... ... ...dd 3.35 1.60 26 2.51 +22.4Holl ysys HOLI .12e .6 10 28.35 16.47 146 21.65 -2.8Hologic HOLX ... ... ...dd 45.58 35.10 2018 41.95 -1.9HomeBLA HBCP .68f 1.5 21 48.47 34.12 11 46.41 +7.4HomeBcs s HOMB .44 1.9 23 25.90 20.82 1187 22.87 -1.6HmFdB LA HFBL .56f 1.8 19 32.90 25.54 0 31.51 +12.0HomeStreet HMST ... ... 23 32.60 24.00 109 28.30 -2.2HometBk n HMTA .04p ... ... 15.79 10.60 14.25 +27.5HomeTrBc HTBI ... ... 28 29.60 21.40 33 28.75 +11.7HomolMd n FIXX ... ... ...dd 24.40 16.12 30 21.74 +16.5HookerFu HOFT .56 1.1 19 52.75 35.90 37 48.95 +15.3HopeBcp HOPE .52 2.9 16 19.86 15.10 1046 17.80 -2.5HopFedBc HFBC .28f 1.8 21 16.69 13.51 0 16.00 +13.5HorizBcp s HBNC .40 2.0 18 22.13 16.67 69 20.47 +10.5HorizPhm HZNP ... ... ...dd 18.23 11.17 880 17.07 +16.9HorizTFn HRZN 1.20 11.5 10q 11.88 9.66 97 10.40 -7.3Hor OEXcc QYLD 2.26e 9.1 ...q 25.50 22.67 128 24.79 +1.1HorzDAX DAX .60m 2.1 ... 34.00 28.07 7 29.16 -7.7Hortonwks HDP ... ... ...dd 22.00 12.09 676 19.57 -2.7HospPT HPT 2.12f 7.4 11 31.27 23.83 421 28.73 -3.8HostessBr n TWNK ... ... 25 16.49 11.00 407 13.48 -9.0Hostess wt TWNKW ... ... ... 3.00 1.23 2.23 -4.3HoughMH HMHC ... ... ...dd 12.30 6.20 558 8.25 -11.3HoustWC HWCC .12m 1.4 ... 9.32 4.70 11 8.40 +16.7HovnEn pf A HOVNP ... ... ... 8.47 5.50 0 6.08 -18.9HowardBcp HBMD ... ... 28 24.20 16.70 43 17.50 -20.5HuazhuGr HTHT ... ... 34 49.60 19.35 760 42.07 +16.5HubGroup HUBG ... ... 29 54.46 33.18 136 50.90 +6.3HudsonGbl HSON .20 11.8 ...dd 2.44 1.26 29 1.70 -24.4HudsonTc HDSN ... ... 36 10.40 1.93 577 2.18 -64.1HuntJB JBHT .96 .8 19 131.74 88.83 1268 120.85 +5.1HuntMar un HUNTU ... ... ... 10.90 9.85 10.10 +2.3HunterMar HUNT ... ... ... 9.88 9.68 9.85 +.9HuntMar wt HUNTW ... ... ... .97 .25 .37 +22.9HuntBncsh HBAN .44 3.0 16 16.60 12.14 7514 14.75 +1.3HuntBcs pf HBANO 1.56 5.8 ... 28.68 25.75 14 26.96 -4.2HuntB pfC HBANN 1.47 5.7 ... 26.85 24.76 26.00 -.1Str 7handl n HNDL ... ... ... 25.98 23.65 7 24.27 -3.2Hurco HURC .44 1.0 17 50.50 32.75 11 44.55 +5.8HuronCon HURN ... ... ...dd 44.45 29.53 102 43.75 +8.2HutChMd n HCM ... ... ... 42.25 21.44 65 31.60 -19.8tHuttigBld HBP ... ... ...dd 7.75 4.43 83 4.47 -32.8Hydrognc HYGS ... ... ...dd 12.00 6.75 28 7.13 -35.8HyreCar n HYRE ... ... ... 6.50 4.15 439 4.99 -2.2I -:I-AMCap n IAM ... ... ... 11.94 9.75 2 10.10 +2.3I-AMCap wt IAMXW ... ... ... .35 .21 .26 -21.2I-AMCap rt IAMXR ... ... ... .51 .21 5 .34 +14.3i3 Vert n IIIV ... ... ... 19.50 13.79 94 16.76 -8.7IAC Inter IAC 1.36 .9 58 166.64 98.91 587 155.43 +27.1IBEX Hl n IBEX ... ... ... ICAD ICAD ... ... ...dd 4.89 2.91 31 3.10 -9.9ICC Hld n ICCH ... ... 75 18.00 14.54 0 15.80 -2.9ICF Intl ICFI .56 .8 23 76.13 41.10 107 74.55 +42.0ICU Med ICUI ... ... ...cc 313.20 164.00 123 295.95 +37.0IClickInt n ICLK ... ... ...dd 11.40 5.03 156 6.28 -30.6ID Syst IDSY ... ... ...dd 8.05 5.37 6 6.10 -12.1IdexxLab s IDXX ... ... 71 237.94 146.09 328 237.46 +51.8IES Hldgs IESC ... ... 25 19.35 14.05 17 17.30 +.3IF Bancp IROQ .20f .8 28 24.81 19.10 1 24.25 +23.3IFresh n IFMK ... ... ...dd 18.00 4.56 17 5.01 -61.4sIHS Mark INFO ... ... 30 53.05 42.40 1178 52.97 +17.3II-VI IIVI ... ... 28 53.08 34.05 426 43.70 -6.9ILG Inc ILG .70 2.1 39 35.00 24.38 1090 34.03 +19.5tIMV Inc n IMV ... ... ... 7.21 4.80 11 4.81 -30.1sINTLFCStn INTL ... ... 17 53.57 33.11 43 53.30 +25.3IPG Photon IPGP ... ... 36 264.11 147.02 307 231.20 +8.0iPass IPAS ... ... ...dd 1.34 .25 501 .38 -26.9iPicEnt n IPIC ... ... ... 17.00 6.75 33 8.48 -44.0IQ US Lg n CLRG .08e ... ... 27.80 24.16 14 25.25 -.2IQIYI n IQ ... ... ... 46.23 15.30 49336 35.04 +125.3IRSA Prop IRCP 1.86e 6.0 ... 64.68 27.29 0 31.12 -44.9IRhythm n IRTC ... ... ...dd 89.73 40.12 254 84.31 +50.4iRobot IRBT ... ... 36 109.78 55.77 742 81.12 +5.8iShEMAsia EEMA 1.23e 1.8 ...q 81.27 64.38 18 69.28 -6.1tiShTurkey TUR 1.10e 4.2 ...q 47.13 27.03 1594 26.42 -39.2iShIntTBd s IGOV ... ... ...q 201.98 48.33 199 49.09 -1.7iShNewZea ENZL 2.01e 4.1 ...q 51.06 44.71 10 48.49 +2.1iSh1-3yITB ISHG .20e .2 ...q 87.67 81.21 1 82.13 -2.5iShSelDiv DVY 3.03e 3.1 ...q 102.32 90.47 273 98.93 +.4iShGTimb WOOD .94e 1.2 ...q 83.88 60.22 25 77.86 +9.5iShEurFn EUFN .74e 3.6 ...q 25.85 19.86 817 20.36 -12.7iShAsiaexJ AAXJ 1.30e 1.8 ...q 83.52 66.99 662 71.91 -5.7iShEMInfr EMIF .93e 3.3 ...q 35.28 27.44 10 28.55 -13.2iShGClnEn ICLN .33e 3.7 ...q 10.08 8.50 50 8.97 -3.8iShACWX ACWX 1.00e 2.1 ...q 53.74 45.33 327 47.69 -4.5iSh ACWI ACWI 1.43e 2.0 ...q 77.54 65.22 1556 72.55 +.6iSEafeSC SCZ 1.51e 2.4 ...q 69.19 57.25 1061 62.62 -2.9iShEMBd EMB 5.27e 4.9 ...q 117.46 105.17 2686 108.51 -6.5iShGnmaBd GNMA .75e 1.5 ...q 50.11 47.84 10 48.46 -2.1iSh7-10yTB IEF 1.96 1.9 ...q 108.81 100.33 1386 102.44 -3.0iSh1-3yTB SHY .52 .6 ...q 84.72 83.09 1299 83.23 -.7iShEurRE IFEU 1.46e 3.6 ...q 42.63 36.57 5 40.11 -2.6iShIntlRE IFGL 1.48e 5.1 ...q 31.77 27.88 60 29.25 -2.5iShEuroSC IEUS 1.08e 1.9 ...q 62.36 51.51 9 56.73 -1.9iShs SOX SOXX 1.55e .8 ...q 198.84 142.51 756 182.58 +7.5iShIndia50 INDY .15e .4 ...q 39.29 33.37 405 36.31 -2.2iShNsdBio s IBB ... ... ...q 119.30 100.22 2063 118.15 +10.7iShMBS MBB 3.04e 2.4 ...q 107.76 102.93 1650 104.04 -2.4iShCorUSCr CRED 4.20 3.9 ...q 112.93 106.38 70 107.79 -3.8iShIntCrBd CIU 3.09 2.9 ...q 110.70 105.71 312 106.44 -2.5iSh1-3CrBd CSJ 1.52 1.5 ...q 105.61 103.47 480 103.63 -.9iSh3-7yTrB IEI 1.78 1.5 ...q 124.98 118.68 151 119.80 -1.9iSCorUSVal s IUSV 1.16e 2.1 ...q 58.64 50.22 339 54.74 -1.2siSCorUSGr s IUSG .72e 1.2 ...q 59.23 47.78 330 59.37 +10.4 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 Continued on next page MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Friday, July 13, 2018

PAGE 58

iShShtTrB SHV .03e ... ...q 110.44 110.18 790 110.35 +.1iShUSPfd PFF 2.13a 5.6 ...q 39.28 36.52 2959 37.88 -.5iShCrShUS s ISTB ... ... ... 50.47 48.89 182 49.04 -1.6iShSCGrth IJT 1.54e .8 ...q 197.07 149.00 232 195.62 +15.0Itus Cp hrs ITUS ... ... ...dd 6.43 .60 56 3.24 +37.3Iberiabnk IBKC 1.52 2.0 28 87.55 68.55 283 76.20 -1.7Iberia pfB IBKCP 1.66 6.0 ... 30.16 25.82 6 27.78 -2.1Iberiab pfC IBKCO 1.65 6.0 ... 28.92 26.21 8 27.49 -2.2sIcahn Ent IEP 7.00f 9.4 31 74.48 49.13 43 74.73 +41.0IchorHld n ICHR ... ... 10 35.51 17.76 887 21.05 -14.4sIcon PLC ICLR ... ... 36 138.17 97.10 217 139.45 +24.3IconixBrnd ICON ... ... 1 6.98 .55 536 .65 -50.0IdealPower IPWR ... ... ...dd 3.29 .92 55 .94 -34.2Identive lf INVE ... ... ...dd 5.91 2.55 15 4.42 +32.3IderaPhm IDRA ... ... ...dd 2.87 1.02 3203 1.06 -49.8iKangHlth KANG ... ... 18 20.62 11.70 114 20.44 +29.4Ikonics IKNX ... ... ... 13.03 7.25 5 10.15 +35.0sIllumina ILMN ... ... 79 297.25 167.98 1294 304.69 +39.5ImageSens ISNS ... ... ...dd 5.20 2.50 12 4.20 +42.4Immersn h IMMR ... ... 9 17.71 5.76 435 15.68 +122.1ImmuCell ICCC ... ... 77 9.25 5.26 15 6.90 -21.5ImmuneDs IMDZ ... ... ...dd 13.05 2.80 93 4.80 +23.1ImmuneP rs IMNP ... ... ... 2.99 .17 526 .22 -62.1ImunoGn IMGN ... ... ...dd 13.41 4.80 2947 10.34 +61.3Imunmd IMMU ... ... ...dd 26.48 7.17 1321 24.93 +54.3Immuron n IMRN ... ... ... 16.70 4.47 18 12.45 +135.3Immurn wt IMRNW ... ... ... 1.47 .64 1.40 +53.8Immutep IMMP ... ... ... 3.06 1.25 28 2.62 +66.8ImpaxLabs IPXL ... ... ...dd 25.70 14.65 18.30 +9.9Imperva IMPV ... ... ...dd 53.95 37.17 373 53.30 +34.3Impinj n PI ... ... ... 55.90 9.95 253 24.05 +6.7ImprimisP IMMY ... ... ...dd 3.28 1.35 40 2.32 +36.5Incyte INCY ... ... ...dd 140.11 60.23 1504 71.14 -24.9IndBkMA INDB 1.52 1.9 23 88.15 65.25 44 79.10 +13.2IndBkMI IBCP .60 2.3 20 27.10 18.50 82 25.70 +15.0IndepBkTX IBTX .56f .8 20 79.00 51.71 218 67.40 -.3IndusAcq n INDU ... ... ... 11.74 9.65 3 9.92 +1.7IndusAq wt INDUW ... ... ... .55 .36 .54 +28.3IndusAc un INDUU ... ... ... 10.60 9.95 10.55 +5.0IndSvAm lf IDSA ... ... ... 2.70 1.34 3 1.91 +16.5IndLogis n ILPT .27p ... 76 24.00 17.21 110 23.43 +.3Innera INFN ... ... ...dd 12.39 6.10 1786 9.69 +53.1InnityPh INFI ... ... ...dd 3.75 .93 244 2.02 -.5InaRx n IFRX ... ... 66 42.83 14.47 17 30.31 +44.7InfoSvcs III .20f 4.8 5 4.63 3.52 39 4.21 +1.0InfrEnAlt IEA ... ... ... 10.42 8.25 116 10.06 +1.4InfrEnAl wt IEAW ... ... ... .99 .43 .93 +18.2InglesMk h IMKTA .66 2.2 13 36.95 20.75 83 29.45 -14.9InnerWkgs INWK ... ... 25 12.03 8.19 140 8.76 -12.7Innodata INOD ... ... ...dd 1.75 .88 12 1.08 -21.0Innophos IPHS 1.92 3.9 44 51.34 38.66 49 49.24 +5.4Innospec IOSP .88f 1.1 30 82.20 54.10 47 81.25 +15.1InnovBio rs INNT ... ... ... 50.50 3.43 85 23.68 +288.2MnstD wt h MSDIW ... ... ... .29 .01 .05 +2.0InnovSolu ISSC ... ... 10 4.28 2.60 2 2.99 +1.7Innoviva INVA 1.00 6.7 14 17.99 11.47 463 14.84 +4.6sInogen INGN ... ... ...cc 204.35 89.01 237 201.96 +69.6Inovalon n INOV .12p ... ... 17.80 8.90 249 10.25 -31.7InovioPhm INO ... ... ...dd 8.10 3.64 634 4.47 +8.2Inpixon rs INPX ... ... ... 29.28 .12 829 .15 -97.6InseegoCp INSG ... ... ...dd 2.33 1.01 54 1.96 +21.7InsightEnt NSIT ... ... 17 51.28 32.11 149 49.29 +28.7Insignia s ISIG .70e ... ...dd 2.40 .98 1 1.68 +41.2Insmed INSM ... ... ...dd 33.94 11.49 439 25.86 -17.1InspEnt INSE ... ... ... 14.00 4.40 11 6.15 -37.2Insteel IIIN .12a .4 25 35.60 23.20 63 33.30 +17.6Insulet PODD ... ... ...dd 102.89 48.82 721 87.89 +27.4InsysTher s INSY ... ... ...dd 14.00 4.10 231 7.61 -20.9IntecPhm n NTEC ... ... ...dd 9.80 4.00 30 4.55 -11.7IntegLfSc s IART ... ... 72 67.50 41.51 768 63.24 +32.1IntgDv IDTI ... ... 35 35.40 23.07 784 34.06 +14.6IntegMed n IMTE ... ... ... 44.00 1.85 2 15.48 +174.9Intel INTC 1.20 2.3 20 57.60 33.23 20288 52.35 +13.4Intellia n NTLA ... ... ...dd 35.99 14.45 599 32.47 +68.9Intelliph IPCI ... ... 4 2.92 .32 157 .53 -33.8IntParfum IPAR .84 1.6 38 55.50 35.55 59 54.10 +24.5InteractB IBKR .40 .7 34 80.32 36.23 1044 61.27 +3.5InterceptP ICPT ... ... ...dd 135.59 51.05 534 96.73 +65.6InterDig IDCC 1.40 1.6 12 85.85 67.55 154 85.15 +11.8Interface TILE .26 1.1 24 26.25 18.30 287 23.55 -6.4Intergroup INTG ... ... ...dd 31.00 21.30 1 30.56 +28.2IntlnkEl n LINK ... ... ...cc 9.50 2.50 14 3.42 -34.5Intermolec IMI ... ... ...dd 1.98 .86 42 1.78 +29.9Internap rs INAP ... ... ... 22.36 8.88 185 11.95 -23.9IntlBcsh IBOC .66 1.5 18 45.00 33.85 170 43.60 +9.8IntlSpdw ISCA .47f 1.0 9 49.95 32.90 110 45.10 +13.2IntrntGold IGLD ... ... ... 10.91 2.40 4 3.00 -64.5IntrntInitJ IIJI .12e 1.3 ... 12.50 8.12 14 9.41 +3.3IntrpDia rs IDXG ... ... 1 1.80 .72 492 .92 -9.5IntersENT XENT ... ... ...dd 42.95 26.90 197 35.05 +8.2Intersectns INTX ... ... ...dd 4.74 1.46 29 1.74 -23.0Intevac IVAC ... ... 97 12.20 4.51 106 4.85 -29.2IntraCellu ITCI ... ... ...dd 25.82 10.25 273 20.54 +41.9IntriCon IIN ... ... ...cc 46.20 6.90 104 43.50 +119.7Intuit INTU 1.56 .7 47 216.63 131.00 1656 213.72 +35.5sIntSurg s ISRG ... ... 79 506.92 307.00 1452 525.00 +43.9InBLDR As ADRA .72e 2.1 ...q 37.70 30.99 0 33.63 -2.7InBLDR Dv ADRD .72e 3.2 ...q 25.31 21.69 1 22.73 -3.4InBLDR Em ADRE .60e 1.4 ...q 48.92 38.29 6 41.85 -3.0InBLDR Eu ADRU .78e 3.5 ...q 24.65 21.45 1 22.18 -3.2In SCMatII PSCM .41e .8 ...q 55.75 43.76 1 53.94 +3.1InSC UtilII PSCU 1.21e 2.2 ...q 57.53 47.05 66 55.23 +4.6InOpYCmd PDBC ... ... ...q 19.43 15.52 2994 17.77 +1.8InvMltStr LALT ... ... ...q 23.50 19.26 21.82 +2.7InvGDrChi PGJ .20e .4 ...q 50.87 37.71 18 46.60 +3.9InvDivAch PFM .50e 1.9 ...q 27.77 23.91 16 26.18 -1.0InvHiYlDv PEY .54 3.0 ...q 18.61 16.52 294 17.88 +.4InvIntlDiv PID .65e 4.1 ...q 17.38 15.17 100 15.92 -3.7InvNsdMo DWAQ .06e .1 ...q 117.50 90.32 0 114.50 +11.6InvUtils PUI .63e 2.2 ...q 29.97 23.64 2 28.02 +.7InvWtrRs PHO .18e .6 ...q 31.82 26.47 21 30.71 +1.5InvBuybk PKW .52e .9 ...q 63.49 52.75 50 58.18 -1.4InvNasIntn PNQI ... ... ...q 147.75 103.52 30 145.80 +26.0InvSmMid PRFZ 1.30e .9 ...q 144.21 113.90 43 142.37 +9.6InvBasMat PYZ .61e .9 ...q 75.26 60.34 1 68.88 -2.5Inv CnsCyc PEZ .30e .5 ...q 57.39 44.04 3 55.82 +11.0InvTechM PTF .26e .4 ...q 64.75 45.90 3 63.53 +20.6InvDWA M PDP .11e .2 ...q 57.68 46.92 77 56.95 +10.3InvInds PRN .19e .3 ...q 64.86 53.77 3 61.03 +.1InvHlthcr PTH ... ... ...q 94.93 59.64 13 92.48 +28.3Inv Fincl PFI .14e .4 ...q 37.29 30.63 3 35.09 -.1InvEngy PXI .69e 1.6 ...q 46.64 30.10 5 42.96 +8.8InvCnsStp PSL .67e .9 ...q 72.79 58.73 10 71.87 +10.4In1-30TrII PLW .66 2.1 ... 33.52 30.78 14 31.80 -3.0InSC InfoII PSCT .08e .1 ...q 87.12 71.36 15 86.71 +13.4InSC Ind II PSCI .40e .6 ...q 70.49 52.88 5 69.51 +7.8sInSC HCrII PSCH ... ... ...q 134.96 83.33 150 135.02 +37.0InSC FinII PSCF .97e 1.5 ...q 59.20 48.65 11 57.96 +6.3InSC EgyII PSCE .14e .8 ...q 18.77 11.37 36 17.28 +12.2InSC CnS II PSCC 1.34e 1.6 ...q 83.51 64.11 3 81.51 +9.0InSC CnDsII PSCD .35e .5 ...q 68.12 50.36 9 66.32 +8.5PS Rs1KLB USLB ... ... ...q 32.32 28.67 31.45 +.8InLadR0-5 II LDRI .46 1.9 ...q 25.11 24.34 0 24.54 -1.4InKBWRg II KBWR .79e 1.4 ...q 61.23 47.64 6 57.77 +3.2InP&CInsII KBWP .69e 1.1 ...q 63.06 52.71 4 60.52 +1.9InKbwReit KBWY 2.58 7.2 ...q 38.43 29.75 89 36.01 +1.7InKbwHiD II KBWD 2.10 9.0 ...q 24.60 21.09 72 23.37 -1.0In KBWBkII KBWB .58e 1.1 ...q 60.38 46.12 1212 54.47 -1.0InIntByb II IPKW .29e .8 ...q 40.14 31.83 147 36.29 -3.4InGlbWtII PIO .34e 1.3 ...q 27.16 23.45 6 25.23 -3.1InGlGoldII PSAU .10e .5 ...q 21.85 17.58 4 18.37 -6.5InGlbAgrII PAGG .74e 2.8 ...q 28.90 24.88 0 26.80 -2.1In IntlLB II IDLB ... ... ...q 32.01 27.61 5 29.16 -3.3InDWATcR II DWTR ... ... ...q 30.81 24.35 5 30.33 +7.4InTactII DWIN 1.18 4.6 ... 28.03 24.71 44 25.79 -4.1In SmCMoII DWAS .07e .1 ...q 57.35 41.94 89 56.11 +15.2InDWA MoII DWLV ... ... ... 33.50 32.05 14 33.27 -.6InEmMomII PIE .12e .6 ...q 22.22 17.11 212 20.19 -1.8InDevMoII PIZ .26e .9 ...q 29.70 25.38 16 28.12 +1.8Investar ISTR .16f .6 27 29.90 20.25 3 28.50 +18.4InvestBncp ISBC .36 2.8 19 14.69 12.48 8201 12.68 -8.6InvTitl ITIC 1.60a .9 15 221.88 162.67 3 183.97 -7.2Invuity n IVTY ... ... ...dd 9.55 2.35 55 3.95 -36.3IonisPhm IONS ... ... ...cc 65.51 39.07 687 45.59 -9.4IovanceTh IOVA ... ... ...dd 19.90 4.45 775 13.85 +73.1iPLgExR1K ROLA ... ... ...q 147.93 iPTr5yBear DFVS ... ... ...q 37.18 27.28 35.97 +13.5iPUST5yBull DFVL ... ... ... 68.83 61.02 62.64 -4.3iRadimed IRMD ... ... ...cc 23.58 8.25 37 22.85 +50.8Iridex IRIX ... ... ...dd 10.98 4.28 3 6.24 -18.1sIridiumCm IRDM ... ... 21 17.95 9.68 1837 18.25 +54.7Iridium pfB IRDMB 16.88 3.1 ... 593.19 348.00 543.27 +35.1sIronwdPh IRWD ... ... ...dd 20.74 12.89 926 20.75 +38.4iShRUT P n AMCA .26e ... ... 28.53 24.40 7 27.44 +.3iSh USD n SUSC ... ... ... 25.90 24.01 1 24.30 -4.6iSh 1-5Yr n SUSB ... ... ... 25.26 24.46 12 24.50 -1.8iShExpoTc XT .14p ... ...q 38.52 31.53 99 37.55 +6.0iSh USA Op ESGU .92e 1.5 ... 62.57 53.10 13 61.32 +5.1iShHYlexOG HYXE ... ... ... 52.50 49.68 49.81 -2.4iShFallAn n FALN 1.48a 5.6 ... 30.06 26.00 56 26.31 -3.1iSh ESG Opt ESGD ... ... ... 72.49 62.29 23 65.69 -3.2iSh GlImp n MPCT 1.18e 2.1 ... 62.84 54.01 2 57.55 -2.7iShCTotBd s IUSB ... ... ...q 51.49 48.94 57 49.48 -2.7iShCHGer HEWG .68e 1.7 ...q 30.35 26.39 36 27.65 -3.6iSh UAE UAE .63e 4.1 ...q 18.08 14.87 1 15.42 -8.2iSh Qatar QAT .66e 3.9 ...q 18.00 13.01 2 16.73 +3.3iShCmdSel COMT 1.89e 5.0 ...q 40.62 32.13 68 38.15 +5.0iShGblGld rs RING ... ... ...q 20.84 16.88 108 17.36 -7.7Isramco ISRL ... ... ...dd 135.05 92.00 0 116.65 +11.5Iteris ITI ... ... ...dd 8.17 4.09 73 5.46 -21.7IterumTh n ITRM ... ... ... 13.00 8.18 3 8.64 -32.8Itron ITRI ... ... ...dd 79.95 56.70 235 61.60 -9.7IturanLoc ITRN .96 3.2 16 38.00 28.50 27 30.35 -11.3IvyNxFoc 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 54160 2.56 -43.4J -:J&J Snack JJSF 1.80 1.2 24 159.05 124.10 72 156.00 +2.7j2Global JCOM 1.66f 1.9 31 91.58 70.27 403 88.46 +17.9JA Solar JASO ... ... 11 8.48 6.01 1340 7.46 JD.com JD ... ... 20 50.68 34.76 9923 38.52 -7.0JMU Ltd JMU ... ... ... 2.37 .30 562 .34 -67.2sJackHenry JKHY 1.48 1.1 31 135.62 98.16 346 136.95 +17.1JackInBox JACK 1.60 1.8 25 108.55 79.23 365 87.30 -11.0JkksPac JAKK ... ... ...dd 3.95 1.95 157 2.60 +10.6sJamba JMBA ... ... ... 11.32 7.01 22 11.30 +40.2JRiverGrp JRVR 1.20a 3.0 26 44.34 32.17 79 39.40 -1.5JanusSmC JSML ... ... ... 43.05 32.73 0 41.91 +14.1JanSmMid JSMD ... ... ... 44.70 33.36 3 43.90 +13.1JanLTCar n OLD ... ... ... 26.74 21.60 1 25.86 +8.0JanObes n SLIM ... ... ... 39.15 26.17 6 37.74 +21.7JanOrgan n ORG ... ... ... 36.00 29.13 1 33.00 -4.5Jason Inds JASN ... ... ...dd 3.88 .77 33 2.30 -3.0Jason wt JASNW ... ... ... .09 .01 .02 -17.4JazzPhrm JAZZ ... ... 25 184.00 128.58 592 179.46 +33.3JensynAc 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 10 7.20 -16.2JetBlue JBLU ... ... 11 24.13 18.05 4880 19.15 -14.3JetPay h JTPY ... ... ...dd 4.90 1.45 17 1.90 -25.2JewettCm s JCTCF ... ... 22 8.96 5.83 23 8.00 +6.7JohnsnOut JOUT .48 .6 21 90.16 44.48 35 84.48 +36.1JointCorp JYNT ... ... ...dd 8.88 3.46 44 8.20 +65.3JounceTh n JNCE ... ... ... 29.25 6.84 294 7.93 -37.8JunprPhm JNP ... ... 19 13.25 4.30 288 11.40 +135.1K -:K2M Grp KTWO ... ... ...dd 25.99 16.44 229 22.39 +24.4KBL Merg n KBLM ... ... ... 10.00 9.65 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 4 4.96 +19.8KCAP Fin KCAP .40 12.5 ... 4.00 2.91 76 3.21 -5.9 KCAP 22 n KCAPL 1.53 6.1 ... 25.73 24.65 3 25.24 +.6KEYW Hld KEYW ... ... ...dd 9.84 4.94 274 9.35 +59.3KLA Tnc KLAC 3.00f 2.9 14 123.96 87.93 1363 104.55 -.5KLX KLXI ... ... 27 82.50 45.73 149 72.41 +6.1KVHInd KVHI ... ... ...dd 14.15 9.05 20 13.05 +26.1KaiserAlu KALU 2.20 2.1 35 116.86 89.91 99 107.13 +.3Kala Ph n KALA ... ... ... 26.75 11.81 85 12.55 -32.1Kalvista rs KALV ... ... ...dd 15.80 5.48 13 9.15 -6.2Kamada KMDA ... ... ... 6.05 3.75 42 5.45 +14.7KandiTech KNDI ... ... ... 9.90 3.50 71 4.23 -37.9Karyophm KPTI ... ... ...dd 20.39 8.00 423 18.59 +93.6KayAnAc 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 15 3.48 +9.4KearnyF s KRNY .16f 1.2 53 15.60 12.75 166 13.85 -4.2KellySA KELYA .30 1.3 12 32.31 21.01 168 22.49 -17.5KellySB KELYB .30 1.3 12 34.30 20.95 23.00 -19.3KemPhm n KMPH ... ... ...dd 8.40 2.45 319 5.50 +35.8KY FstFd KFFB .40 4.9 34 10.00 7.90 0 8.17 -8.7KeryxBio KERX ... ... ...dd 8.38 3.30 863 4.36 -6.2KewnSc KEQU .68 2.0 19 38.80 24.00 2 33.30 +14.9KeyTrn KTCC ... ... 15 8.60 6.69 6 7.44 +9.1Kforce KFRC .48 1.3 27 36.75 16.75 70 35.80 +41.8KimballEl KE ... ... 19 22.45 15.75 33 19.65 +7.7KimballInt KBAL .28 1.7 16 20.97 15.40 85 16.06 -14.0KindredBio KIN ... ... ...dd 12.15 6.55 81 11.85 +25.4KingldJw KGJI ... ... 2 2.50 1.20 25 1.25 -38.1Kingstone KINS .40 2.4 26 21.70 13.21 39 16.38 -12.9KingtoneW KONE ... ... ... 9.90 2.63 7 6.47 +51.2KiniksaPh n KNSA ... ... ... 24.64 16.54 139 16.73 -14.1KinsaleCp n KNSL .28 .5 ... 57.22 34.70 66 54.72 +21.6Kirklands KIRK ... ... 34 13.48 8.17 157 11.41 -4.6KitovPh n KTOV ... ... ... 3.81 1.27 213 2.34 +2.6KitovPh wt KTOVW ... ... ... 1.10 .42 .67 +11.7KonaGrill KONA ... ... ...dd 5.00 1.50 14 2.45 +40.0KopinCp KOPN ... ... ...dd 4.60 2.80 185 3.06 -4.4KornitDig n KRNT ... ... ... 21.80 11.70 312 19.40 +20.1Koss h KOSS ... ... ...dd 3.58 1.40 29 2.73 -11.7KraftHnz n KHC 2.50 3.9 18 90.38 54.11 2654 63.64 -18.2KratosDef KTOS ... ... ...dd 13.93 8.90 865 12.54 +18.4sKrystlBio n KRYS ... ... ... 17.04 8.03 69 17.06 +62.2Kulicke KLIC .12p ... 59 28.71 18.22 1529 27.71 +13.9KuraOnc n KURA ... ... ...dd 24.03 5.90 304 20.65 +35.0L -:LCNB Corp LCNB .64 3.3 15 22.84 18.05 16 19.35 -5.4LF CapA n LFAC ... ... ... 9.70 9.59 60 9.60 -.3LF CapA un LFACU ... ... ... 10.18 9.98 10.18 +1.8LGI Homes LGIH ... ... 11 81.88 40.73 270 58.21 -22.4LHC Grp LHCG ... ... 42 89.17 56.76 260 87.51 +42.9LKQ Corp LKQ ... ... 19 43.86 29.60 1671 32.82 -19.3LM FdgA n LMFA ... ... ... 6.65 .35 5333 .40 -75.0LM FdgA wt LMFAW ... ... ... .30 .03 .05 +28.2LPL Fincl LPLA 1.00 1.5 23 73.28 42.23 510 66.26 +16.0sLRAD h LRAD .04 1.4 ...dd 2.72 1.46 89 2.77 +11.2LSI Ind lf LYTS .20 3.7 24 9.18 4.91 49 5.36 -22.1LaJollaPh LJPC ... ... ...dd 41.36 22.68 237 30.43 -5.4LakeShBc h LSBK .40 2.3 42 18.00 15.70 1 17.40 +1.5LakeldB LBAI .46f 2.3 19 21.90 15.06 80 20.25 +5.2Lakelnd s LKFN 1.04 2.1 20 52.43 41.30 72 48.69 +.4LakeInd LAKE ... ... 10 17.18 12.20 15 13.25 -8.9LamResrch LRCX 4.40f 2.6 17 234.88 147.86 2684 171.32 -6.9LamarAdv LAMR 3.64 5.2 24 79.17 61.36 284 70.46 -5.1LancastrC LANC 2.40 1.7 34 144.75 113.34 79 142.83 +10.5Landcad n LCA ... ... ... 11.00 9.89 2 10.14 +2.0Landcad wt LCAHW ... ... ... .80 .59 .69 -1.3Landcad un LCAHU ... ... ... 13.08 9.66 0 11.00 +4.6Landec LNDC ... ... 19 15.60 11.42 37 14.85 +17.9LandBncp LARK .80b 2.8 29 29.59 25.73 28.30 -2.4LandmInfr LMRK 1.47 10.7 21 18.75 12.95 87 13.70 -24.3LandIn pfA LMRKP 2.00 8.2 ... 26.14 21.76 6 24.45 -3.2LndInf un B LMRKO 1.98 8.0 ... 25.76 22.15 1 24.69 -3.2LandInf pfC LMRKN 1.75 7.4 ... 25.22 22.13 3 23.50 -3.1LandsEnd LE ... ... 25 31.15 10.55 159 26.55 +35.8Landstar LSTR .60 .5 24 118.60 80.00 243 110.85 +6.5Lantheus n LNTH ... ... 5 24.45 13.55 184 14.85 -27.4Lantronix LTRX ... ... ... 3.56 1.78 7 2.66 +31.7Lattice LSCC ... ... ...dd 7.03 5.05 703 6.66 +15.2LaureatE n LAUR ... ... ... 18.24 10.46 345 15.19 +12.0Lawsn LAWS ... ... 8 28.00 19.30 8 24.65 -.4Lazydays n LAZY ... ... 31 11.10 7.25 4 9.34 -15.9LeMaitreV LMAT .28 .8 42 41.28 26.37 89 36.57 +14.9LeadgBr g LBIX ... ... ...dd 3.75 .74 119 1.52 -6.7LeapTh n LPTX ... ... ... 10.25 4.90 24 8.66 +38.8LegacyRes LGCY ... ... ...dd 10.54 1.07 198 6.04 +275.2LegcyR pf LGCYP 2.00 12.5 ... 19.25 3.69 20 15.97 +239.8LegcyR pfB LGCYO 2.00 12.7 ... 19.24 3.69 78 15.80 +236.9LegacyTxF LTXB .64 1.6 17 46.45 34.58 252 39.21 -7.1LM DevDvr DDBI ... ... ...q 31.49 27.67 1 29.51 -.6LM EMDvr EDBI ... ... ...q 35.60 28.90 1 29.91 -9.5LM USDvrs UDBI ... ... ...q 32.99 29.13 32.15 +1.9LM LoVHiD LVHD ... ... ...q 32.10 28.75 34 30.23 -4.1LM Gl Inf n INFR ... ... ... 30.39 27.00 1 28.08 -4.7LM SC Qu n SQLV ... ... ... 30.83 23.33 1 30.21 +10.9LeisAcq n LACQ ... ... ... 9.68 9.55 9.66 LeisAcq wt LACQW ... ... ... .70 .50 .70 +27.3LeisAcq un LACQU ... ... ... 10.08 9.30 10.05 +1.4LendgTree TREE ... ... ...dd 404.40 167.70 360 246.50 -27.6LevOneBc n LEVL .03p ... 59 30.79 25.51 5 27.88 -4.7LexiPhm rs LXRX ... ... ...dd 17.29 7.67 400 12.40 +25.5LexnFint n LX ... ... ...cc 20.00 10.15 490 11.84 -14.8LianlouSm LLIT ... ... ... 3.69 1.14 3 2.00 +14.0LibBrdbdA LBRDA ... ... ...dd 104.35 67.75 137 79.17 -6.9LibBrdbdC LBRDK ... ... ...dd 104.66 68.33 1037 79.22 -7.0LibExpA n LEXEA ... ... ... 58.20 35.89 799 47.23 +6.5LibExpB n LEXEB ... ... ... 57.52 39.17 46.00 +2.2LibtyGlobA LBTYA ... ... ...dd 39.73 27.11 1567 28.78 -19.7LibtyGlobB LBTYB ... ... ... 39.00 28.00 28.00 -21.2LibtyGlobC LBTYK ... ... ... 37.86 26.08 3932 28.01 -17.2LibLA A n LILA ... ... ...dd 24.00 18.26 237 20.38 -5.6LibLA C n LILAK ... ... ... 23.92 17.90 476 20.54 -4.0LibMSirA n LSXMA ... ... ... 48.18 38.61 443 47.24 +19.1sLibMSirB n LSXMB ... ... ... 47.80 38.62 0 47.85 +7.5LibMSirC n LSXMK ... ... ... 48.33 38.52 465 47.51 +19.8LibMBrA n BATRA ... ... ... 26.59 21.35 34 25.78 +16.9LibMCFor FWONK ... ... ... 41.14 28.37 819 37.38 +9.4LibMAFor FWONA ... ... ... 39.37 27.22 73 35.71 +9.1LibMBrC n BATRK ... ... ... 26.71 21.53 81 25.78 +16.0LibertyTax TAX .64 7.5 9 14.70 7.75 39 8.55 -22.3LibTripA A LTRPA ... ... ...cc 17.75 7.90 492 17.55 +86.2sLibTripA B LTRPB ... ... 67 17.05 9.00 1 17.45 +85.6LifePtHlth LPNT ... ... 45 66.05 41.45 1175 47.45 -4.7LifetimeBr LCUT .17 1.3 22 20.20 10.00 20 13.05 -20.9Lifevant rs LFVN ... ... ... 8.90 2.86 111 8.74 +83.6LifewayFds LWAY ... ... 15 10.75 4.25 11 4.62 -42.3sLigandPh LGND ... ... 71 219.75 115.40 443 220.73 +61.2LightPath LPTH ... ... ... 4.10 1.97 47 2.32 +4.3Lightbrdg rs LTBR ... ... ... 4.80 .91 104 .96 -21.3Limbach n LMB ... ... ...dd 15.22 10.59 14 11.79 -14.8LimelghtN LLNW ... ... ... 6.05 3.03 597 4.74 +7.5sLimestBcp LMST ... ... ...dd 17.40 10.00 1 17.45 +21.9Limoneira LMNR .25 1.0 19 26.80 19.62 32 25.28 +12.9LincEdSv LINC .08 4.7 ...dd 3.55 1.49 0 1.72 -14.9LincElec LECO 1.56 1.7 25 101.34 81.48 195 89.65 -2.1LindbladEx LIND ... ... 71 13.71 8.66 45 13.49 +37.8Lindblad wt LINDW ... ... ... 2.12 1.35 1.36 -1.4Lipocine LPCN ... ... ...dd 5.33 1.03 55 1.43 -58.6Liquidity LQDT ... ... ...dd 7.65 4.34 31 6.95 +43.3Littelfuse LFUS 1.48 .7 46 238.11 163.18 162 226.93 +14.7LivaNova n LIVN ... ... 34 105.90 59.12 212 102.36 +28.1LiveOakB n LOB .12 .4 13 32.60 20.75 101 31.70 +32.9LiveVent rs LIVE ... ... ...cc 26.50 9.54 10 12.93 -19.1LiveXLve n LIVX ... ... ... 11.11 3.43 68 5.41 +35.3LivePrsn LPSN ... ... ...dd 24.08 10.80 605 21.65 +88.3Logitech LOGI .63e 1.4 34 46.12 32.66 134 45.69 +35.8LogMeIn LOGM 1.20 1.1 ...cc 134.80 99.45 449 111.40 -2.7LoneRs n LONE ... ... ... 8.96 2.43 95 8.43 +112.3LoopInd n LOOP ... ... ... 19.00 9.21 16 11.66 -19.5LoralSpac LORL ... ... 59 51.75 36.85 63 38.70 -12.1Lovesac n LOVE ... ... ... 25.01 19.33 19 21.12 -12.0LoxoOncol LOXO ... ... ...dd 208.95 69.00 291 180.28 +114.2lululemn gs LULU ... ... 57 130.49 56.56 763 125.72 +60.0Lumentm n LITE ... ... 16 74.40 41.95 1275 58.45 +19.5sLuminex LMNX .24 .8 42 31.17 18.62 258 31.66 +60.7LunaInn h LUNA ... ... ...cc 4.00 1.16 35 3.36 +38.3LuthBur n LBC .07e ... ... 13.60 11.02 76 11.81 -1.9M -: MACOM MTSI ... ... ...dd 65.99 15.46 358 25.45 -21.8MAM Soft MAMS ... ... 20 9.42 6.11 7 8.52 +13.5MB Fncl MBFI .96 2.0 19 51.59 38.29 586 47.82 +7.4MB Fin pfC MBFIO .39p ... ... 26.48 24.20 16 25.76 -2.0MBT Fnl MBTF .28f 2.5 16 11.60 9.25 6 11.15 +5.2MCBC n MCFT ... ... 18 31.26 16.82 129 28.39 +27.8MDC Pr gs MDCA .84 14.9 2 12.26 3.80 439 5.65 -42.1MEI Phrm MEIP ... ... ...dd 5.14 1.79 360 4.28 +103.8MER Tel rs MTSL ... ... ...dd 4.49 .99 1080 1.58 -25.1MGE Engy MGEE 1.29 2.0 30 68.70 51.05 37 64.20 +1.7MGP Ing MGPI .32a .3 58 99.73 49.58 195 92.21 +19.9MI Acq n MACQ ... ... ... 11.41 8.34 430 10.63 +4.3MI 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 70.00 435 97.95 +3.7MMA Cap MMAC ... ... 3 30.58 18.00 4 26.20 +7.8MSB Fin MSBF .87a 4.0 ...cc 21.95 17.10 1 21.50 +20.8MTGE Inv MTGE 2.00 10.1 6 20.20 16.15 110 19.75 +6.8MTGE pfA MTGEP 2.03 7.9 ... 27.42 25.00 1 25.83 -1.0MTS MTSC 1.20 2.2 15 57.50 42.00 49 54.10 +.7MTchAcq n MTEC ... ... ... 11.80 9.17 1 9.75 +1.4MTchAc wt MTECW ... ... ... MTchAc un MTECU ... ... ... 10.52 9.94 0 10.44 +3.7MVB Fin n MVBF .10 .6 ... 20.40 15.40 3 17.81 -11.4MYOS MYOS ... ... ...dd 2.50 1.03 892 1.49 +9.5MYR Grp MYRG ... ... 25 40.81 23.00 136 38.52 +7.8Macatawa MCBC .24 1.9 21 12.92 9.05 20 12.45 +24.5MackFn MFNC .48 2.8 15 17.58 13.69 8 17.28 +8.7MacroGen MGNX ... ... ...dd 32.74 14.36 390 22.23 +17.0MadrigP rs MDGL ... ... ...dd 325.98 15.15 108 288.18 +214.0Magal MAGS ... ... ...cc 6.48 4.13 7 5.08 +.4MagellnHlt MGLN ... ... 24 112.25 71.75 188 98.95 +2.5Magenta n MGTA ... ... ... 16.33 11.45 21 12.08 -16.8MagicSft MGIC .26e 3.1 21 9.50 7.60 7 8.45 +.9MagicJack CALL ... ... ... 8.65 5.55 246 8.45 MagneG rs MNGA ... ... ... 22.95 .31 3867 .32 -93.3MagyarBc MGYR ... ... 69 13.75 12.01 0 12.50 -2.3MaidenH MHLD .60 7.8 ...dd 11.35 5.55 169 7.70 +16.7MMyTrip MMYT ... ... ...dd 41.70 22.40 250 34.95 +17.1MalibuBoat MBUU ... ... 33 46.49 25.00 100 42.30 +42.3MalvernBc MLVF ... ... 13 28.20 21.00 1 24.60 -6.1MamEngy n TUSK ... ... ... 42.30 10.88 395 36.29 +84.9ManTech MANT 1.00f 1.7 20 62.24 37.02 311 60.01 +19.6ManhAssc MANH ... ... 31 54.21 39.10 293 50.62 +2.2ManhBrCa LOAN .48 6.2 17 8.00 5.25 36 7.69 +29.3Manitex MNTX ... ... ...dd 13.26 6.86 54 12.85 +33.9MannKd rs MNKD ... ... ...dd 6.96 1.09 781 1.78 -23.3Mannatech MTEX .50 2.5 9 22.40 13.50 4 20.10 +34.0tMaraPat rs MARA ... ... ... 10.03 .85 331 .84 -79.5MarchxB MCHX .50e ... ...dd 3.20 2.34 60 2.95 +7.1MarinSft rs MRIN ... ... ... 15.45 5.40 6 5.55 -49.3MarPet MARPS .32e 8.2 8 4.85 2.83 15 3.93 +15.4MarinusPh MRNS ... ... ...dd 9.87 1.31 456 7.79 -4.5MktAxess MKTX 1.68 .8 54 229.84 171.45 173 206.59 +2.4MarlinBs MRLN .56 1.8 19 31.95 20.26 14 30.85 +37.7MarIntA MAR 1.32 1.0 34 149.21 96.90 1335 130.77 -3.7Marrone MBII ... ... ...dd 3.39 .85 221 1.91 +73.6MartenTr s MRTN .10 .4 34 29.60 15.60 341 22.70 +11.8MartinMid MMLP 2.00 14.5 21 19.85 12.70 67 13.75 -1.8MarvellTch MRVL .24 1.1 21 25.18 14.87 10914 22.14 +3.1Masimo MASI ... ... 42 102.32 80.69 316 99.81 +17.7Match n MTCH ... ... 41 48.65 17.55 1996 39.57 +26.4Materialise MTLS ... ... ... 16.50 11.23 59 13.00 +2.3MatlinPr n MPAC ... ... ... 9.92 9.65 9.92 +1.6MatlinPr wt MPACW ... ... ... .51 .36 .44 +4.8MatlnPrt un MPACU ... ... ... 11.00 10.00 10.58 +4.2MatrixSv MTRX ... ... ...dd 20.65 9.10 177 20.20 +13.5Mattel MAT .60 3.5 ...cc 21.67 12.21 1387 17.21 +11.9Mattersight MATR ... ... ...dd 3.05 1.93 30 2.65 +3.9MatthInt MATW .76 1.3 21 66.65 47.70 91 60.60 +14.8 MaximIntg MXIM 1.68 2.8 25 74.94 43.43 1974 60.98 +16.6MaxwellT MXWL ... ... ...dd 6.61 4.29 123 4.97 -13.7MaysJ MAYS ... ... 22 47.00 35.30 40.25 +3.2MazorRbt MZOR ... ... ...dd 76.56 35.51 188 60.67 +17.6McGrathR MGRC 1.36 2.2 10 68.79 33.24 119 62.00 +32.0MedalFin MFIN .20 3.6 ...dd 5.86 2.08 230 5.49 +55.5MedalF 9 21 MFINL 2.25 8.8 ... 26.96 22.01 0 25.49 -5.0MedTrBill MTBC ... ... ...dd 5.44 1.08 167 4.07 +55.9MedTBill pf MTBCP 2.75 10.6 ... 27.30 22.21 3 25.98 +2.8MediCo MDCO ... ... ...dd 43.79 24.45 1189 40.88 +49.5MediciNova MNOV ... ... ...dd 14.50 4.40 46 8.54 +32.0Medidata MDSO ... ... ...cc 85.92 59.60 508 85.43 +34.8Medigus rs MDGS ... ... ... 3.18 1.05 1120 1.21 -8.3MediWound MDWD ... ... ...dd 7.50 3.56 794 6.45 +44.9Medpace n MEDP ... ... 38 45.94 26.56 169 44.54 +22.8MeetGrp MEET ... ... ...dd 5.45 1.84 784 4.06 +44.0MeiraGTx n MGTX ... ... ... 15.49 10.62 85 11.69 -22.1MelcoResE MLCO .32e 1.3 81 32.95 19.56 2686 25.11 -13.5Melinta rs MLNT ... ... ... 22.50 5.20 233 6.50 -58.9Mellanox MLNX ... ... ...cc 90.45 42.25 1172 83.10 +28.4MelroseBn MELR .34e ... 25 20.50 17.40 3 19.95 -.3MenloTh n MNLO ... ... ...dd 39.86 6.99 26 8.28 -71.2Menus n MRUS ... ... ... 26.74 13.30 28 25.98 +33.9MercadoL MELI .60 .2 ...cc 417.91 217.06 716 318.05 +1.1MercBank MBWM .88 2.4 18 38.47 28.92 62 37.35 +5.6MercerIntl MERC .50 2.9 15 17.75 10.45 128 17.00 +18.9MerchBcp n MBIN .24 .9 ... 29.15 16.27 77 27.22 +38.3MercSys MRCY ... ... 52 55.00 30.11 389 40.65 -20.8MeridBcp EBSB .20 1.0 25 21.85 16.35 80 19.10 -7.3MeridnBk n MRBK ... ... ... 21.37 16.56 17.91 -10.4MeridBio VIVO .50 3.2 26 17.10 13.35 92 15.85 +13.2sMeritMed MMSI ... ... 55 55.50 36.21 406 55.65 +28.8MerrimP rs MACK ... ... 1 15.40 4.71 273 5.37 -47.6Mersana n MRSN ... ... ... 23.96 12.45 96 17.15 +4.4sMesaLabs MLAB .64 .3 ...dd 224.00 122.35 15 222.93 +79.3Mesoblast n MESO ... ... ... 8.00 4.74 53 5.93 +1.5MetaFincl CASH .52 .5 20 117.98 60.70 47 98.30 +6.1Methanx MEOH 1.32 1.9 20 74.18 42.30 280 71.20 +17.6Michaels MIK ... ... 10 27.87 17.25 2643 19.67 -18.7Microbot rs MBOT ... ... ... 1.55 .58 142 .72 -29.4Microchp MCHP 1.45f 1.5 96 104.20 77.95 2196 94.28 +7.3MicronT MU ... ... 6 64.66 26.85 29432 55.45 +34.8MicronetE MICT ... ... ...dd 1.94 .65 137 1.53 +36.6sMicrosoft MSFT 1.68 1.6 61 102.69 69.20 24271 104.19 +21.8MicroStr MSTR ... ... 24 196.35 122.16 60 136.31 +3.8Microvisn MVIS ... ... ...dd 3.25 1.00 379 1.07 -34.4MidPenn MPB .60 1.8 17 37.90 26.00 2 33.50 +1.2MidConEn MCEP ... ... ...dd 2.52 .92 77 1.86 +57.6Midatech n MTP ... ... ... 2.80 .66 29 .71 -15.3Middleby MIDD ... ... 19 138.89 98.06 501 101.83 -24.5MiddledB MBCN 1.12 2.3 16 54.90 42.10 2 48.85 +1.3MdsxWatr MSEX .90 2.1 30 46.74 33.96 39 43.19 +8.2MidlStBc n MSBI .88 2.5 24 36.50 28.70 47 34.77 +7.1MidWOne MOFG .78f 2.3 18 37.94 30.56 21 34.13 +1.8MillerHer MLHR .72 1.9 17 41.85 29.95 370 38.40 -4.1Mimecast n MIME ... ... ...dd 46.87 25.12 180 42.89 +49.6MiMedx MDXG ... ... 15 18.25 3.01 3111 3.35 -73.4tMind CTI MNDO .30e 14.3 10 2.55 2.10 50 2.10 -14.8Mindbody n MB ... ... ...dd 45.50 21.57 706 41.65 +36.8MinervaN NERV ... ... ...dd 9.25 4.80 105 8.60 +42.1Miragen rs MGEN ... ... ... 15.91 5.01 108 7.13 -31.6MiratiTher MRTX ... ... ...dd 54.64 3.45 558 48.70 +166.8Misonix MSON ... ... ...dd 13.60 7.05 2 13.00 +37.6Mitcham MIND ... ... ...dd 4.57 2.82 46 3.79 +19.6Mitchm pfA MINDP 2.25 9.6 ... 24.60 22.34 5 23.56 +1.3MitekSys MITK ... ... 25 10.75 7.00 116 9.20 +2.8MitelNet g MITL ... ... ...dd 11.31 6.99 339 11.02 +33.9MobileMini MINI 1.00 2.1 41 50.40 28.10 112 48.25 +39.9MobileIron MOBL ... ... ...dd 6.55 3.20 226 4.80 +23.1ModMed n MMDM ... ... ... 10.24 9.65 9.95 +1.5ModMed wt MMDMW ... ... ... .75 .37 .44 -20.0ModMed rt MMDMR ... ... ... .55 .30 1 .49 +25.6ModMed un MMDMU ... ... ... 12.50 10.16 10.90 +3.7MolecTemp MTEM ... ... ...dd 13.25 .45 68 5.09 -49.2Moleculin n MBRX ... ... ... 3.40 1.30 178 1.72 -7.5sMomenta MNTA ... ... ...dd 24.90 11.85 900 26.35 +88.9Momo MOMO ... ... ... 54.24 22.49 3338 45.38 +85.4MonakGp n MKGI ... ... ... 5.07 1.74 100 3.10 -37.6MonarCas h MCRI ... ... 32 47.92 29.37 29 47.05 +5.0Mondelez MDLZ .88 2.1 22 46.54 37.42 5231 42.45 -.8MoneyGrm MGI ... ... ...dd 17.48 6.39 163 6.70 -49.2MngDB A n MDB ... ... ... 59.54 24.62 1315 57.88 +95.0MonPwSys MPWR 1.20 .9 94 142.56 95.50 212 140.23 +24.8Monotype TYPE .46 2.2 50 26.75 15.75 179 20.95 -13.1Monro MNRO .80f 1.3 32 64.15 39.65 214 61.45 +7.9MonroeCap MRCC 1.40 10.3 9 15.21 12.18 76 13.58 -1.2MonstrBv s MNST ... ... 42 70.21 47.61 1838 60.99 -3.6Mornstr MORN 1.00 .8 30 134.95 77.50 74 131.67 +35.8MoSys rs MOSY ... ... ...dd 2.23 .61 218 1.89 +70.5MotifBio n MTFB ... ... ... 13.75 6.84 9.01 -16.7MotifBi un MTFBW ... ... ... 9.94 1.50 4.40 +14.9MotorcarP MPAA ... ... 24 30.16 18.09 155 19.85 -20.6MotusGI n MOTS ... ... ...dd 10.66 3.75 59 7.99 +82.4MtnPDia g MPVE ... ... ... 4.10 2.30 24 2.40 -12.9Moxian n MOXC ... ... ... 4.00 1.56 154 2.49 -35.2MudrickC n MUDS ... ... ... 9.94 9.55 9.69 +1.0MudrcC un MUDSU ... ... ... 10.35 9.98 10.28 +2.8MultiColor LABL .20 .3 18 89.70 61.45 93 66.25 -11.5MustBio n MBIO ... ... ...dd 13.35 6.17 48 7.44 -37.9MutualFst MFSF .72 1.9 19 40.50 31.05 8 38.10 -1.2MySize n MYSZ ... ... ...dd 3.58 .57 867 .89 +37.3Mylan NV MYL ... ... 8 47.82 29.39 2254 36.22 -14.4MyndAn wt MYNDW ... ... ... 1.00 .03 .43 -8.5MyndAn n MYND ... ... ... 5.05 1.15 118 1.60 -52.9MyoKard n MYOK ... ... ...dd 62.83 12.85 153 54.90 +30.4MyriadG MYGN ... ... 21 44.31 23.28 857 42.96 +25.1N -:NBT Bcp NBTB 1.00f 2.6 19 40.47 31.28 86 38.84 +5.5NCS Mltst n NCSM ... ... ... 24.85 12.57 103 15.05 +2.1sNETgear NTGR ... ... ...cc 75.15 43.10 557 76.50 +30.2NF EngSv NFEC ... ... ... 5.29 .76 85 2.99 +208.2NI Hldg n NODK ... ... ... 18.62 15.72 5 16.45 -3.1NIC Inc EGOV .32 1.9 21 19.73 12.65 344 16.55 -.3NICE Ltd NICE .64 .6 35 111.39 73.65 241 106.68 +16.1NII Hldg n NIHD ... ... ...dd 4.75 .22 697 4.10 +867.0nLIGHT n LASR ... ... ... 42.79 22.14 118 34.52 +28.1NMI Hldg h NMIH ... ... 12 21.92 10.10 288 16.40 -3.5NN Inc NNBR .28 1.5 19 32.90 18.05 94 19.05 -31.0NV5 Global NVEE ... ... 28 74.53 40.01 40 73.45 +35.6NVE Corp NVEC 4.00 3.1 49 135.00 68.50 30 130.60 +51.9NXP Semi NXPI ... ... 40 125.93 90.83 4154 108.39 -7.4Nabriva n NBRV ... ... ...dd 14.10 3.30 207 3.53 -41.0NanoDim n NNDM ... ... ... 6.09 1.21 212 2.22 -27.7NanoString NSTG ... ... ...dd 16.75 5.87 181 14.24 +90.6NanoVib n NAOV ... ... ... 5.00 3.68 4.64 -.9Nanomtr NANO ... ... 29 44.17 22.08 263 37.28 +49.6NantHlth n NH ... ... ... 5.26 2.60 85 3.19 +4.6NantKwst n NK ... ... ... 7.61 2.66 196 3.09 -31.2Napco NSSC ... ... 46 17.45 7.40 102 17.00 +94.3Nasdaq NDAQ 1.76f 1.9 24 96.19 69.52 1184 93.37 +21.5sNatera n NTRA ... ... ...dd 22.54 7.78 4585 21.87 +143.3Nathans s NATH 1.00a 1.0 62 107.05 52.90 28 97.75 +29.5NatAmUnv NAUH .18 19.6 ... 2.50 .76 1 .92 -35.2NatlBnksh NKSH 1.19e 2.5 23 49.75 36.75 2 47.05 +3.5NatlBevrg FIZZ 1.50e ... 33 129.82 83.78 193 106.87 +9.7NatCineM NCMI .68 8.0 ...cc 8.88 5.09 295 8.49 +23.8NatlCmce n NCOM ... ... 24 48.60 38.03 73 47.25 +17.4NatEnrSv n NESR ... ... ... 11.33 9.51 7 10.61 +6.6NatEnSv wt NESRW ... ... ... .85 .40 .80 -2.4NatGenHld NGHC .16 .6 27 28.05 16.21 190 27.10 +38.0NatGnH pfA NGHCP 1.88 7.4 ... 26.46 22.77 3 25.30 +.2NatGnH pfB NGHCO 1.88 7.3 ... 26.62 22.02 16 25.67 +2.5NatGnH pfC NGHCN 1.88 7.5 ... 26.11 23.13 31 25.20 +.7NatGnH 55 NGHCZ 1.91 7.4 ... 26.38 23.80 2 25.77 +1.4NatlHld wt NHLDW ... ... ... 2.60 .21 1.49 +65.9NatlHld rs NHLD ... ... ... 6.26 2.08 3 3.08 -6.7NatInstrm NATI .92 2.1 54 53.57 38.70 346 44.14 +6.0NatResrch NRC .68f 1.9 70 41.99 26.35 37 35.80 -4.0NSecGrp NSEC .20 1.2 10 18.17 11.53 4 16.01 -2.1NatlVis n EYE ... ... ...cc 43.80 27.19 242 39.30 -3.2NatWstnLf NWLI .36 .1 11 368.00 276.00 10 312.50 -5.6NaturlAlt NAII ... ... 9 12.15 9.15 2 10.15 -1.5NatHlTr n NHTC .56f 2.2 6 29.28 14.15 146 24.89 +63.9NaturesSun NATR .40 4.4 ...dd 13.80 8.30 9 9.15 -20.8NatusMed BABY ... ... 48 43.60 28.00 477 33.20 -13.1Nav43 JSM 1.50 6.6 ... 25.00 20.21 16 22.70 -4.5Navient NAVI .64 4.7 7 16.92 11.48 3112 13.66 +2.6NavgGp s NAVG .28 .5 19 61.74 45.80 29 57.45 +18.0NebulaAc n NEBU ... ... ... 9.68 9.65 9.68 +.3NebulaA un NEBUU ... ... ... 10.15 9.96 10.06 +.4NektarTh NKTR ... ... ...dd 111.36 17.51 1823 47.67 -20.2Nemaura n NMRD ... ... ... 6.80 2.08 22 2.16 -62.5Neogen s NEOG ... ... 75 84.46 47.67 138 83.62 +35.6NeoGenom NEO ... ... ...cc 14.61 7.08 374 13.93 +57.2NeonTh n NTGN ... ... ... 16.23 11.71 235 12.01 -19.9Neonode NEON ... ... ...dd 1.42 .30 176 .34 -54.9NeosTher n NEOS ... ... ...dd 13.15 5.80 211 6.50 -36.3Neovasc g NVCN ... ... ...dd 1.89 .03 14932 .04 -93.7NeptuneT g NEPT ... ... 8 4.46 .70 852 3.45 +46.2Net1UEPS UEPS ... ... 8 13.20 8.05 140 9.27 -22.0NetElem rs NETE ... ... ... 33.51 2.56 39 7.75 -30.4sNetApp NTAP 1.60f 2.0 31 80.03 37.55 2854 81.85 +48.0NetEase NTES 2.16e .8 10 377.64 222.32 779 267.10 -22.6Netix s NFLX ... ... ...cc 423.21 149.65 12703 413.50 +115.4Netlist h NLST ... ... ...dd 1.32 .14 725 .15 -50.3NtScout NTCT ... ... 28 36.80 23.15 469 31.40 +3.1NetSolTch NTWK ... ... 31 6.60 3.09 13 5.65 +20.0Neuralst rs CUR ... ... ... 6.20 .88 46 1.22 -29.1NeuM wt rs NUROW ... ... ... .12 .02 .06 +57.9NeurMx rs NURO ... ... ... 2.96 1.20 59 1.29 -25.4Neurcrine NBIX ... ... ...dd 106.26 44.75 358 102.79 +32.5Neuronet n STIM ... ... ... 29.84 23.96 31 25.77 -7.2Neurotrpe h NTRP ... ... ... 11.19 3.40 9 10.62 +50.9NewAgeB n NBEV ... ... ... 5.48 1.56 126 1.94 -10.6NewLink NLNK ... ... ...dd 19.30 3.75 228 4.87 -40.0NYMtgTr NYMT .80 13.1 9 6.54 5.35 450 6.11 -1.0NYMtT pfB NYMTP 1.94 8.1 ... 26.00 18.66 1 24.00 -5.2NYMtT pfC NYMTO 1.97 8.2 ... 25.56 22.97 1 24.15 -1.4NYMtgT pfD NYMTN 2.00 8.4 ... 25.27 22.53 19 23.80 -3.6NewatrTc n NEWA ... ... ... 28.20 7.60 139 21.49 +128.9NewmrkGp NMRK ... ... ... 15.62 13.12 100 14.28 -.6NewsCpA NWSA .20 1.3 ...dd 17.29 12.84 1976 15.56 -4.0NewsCpB NWS .20 1.3 ... 17.70 13.10 156 15.75 -5.1NewtekBsn NEWT 1.72e 8.5 ... 20.76 16.01 74 20.23 +9.4Newtek 22 NEWTZ 1.88 7.2 ... 27.50 25.47 0 26.05 -1.8Newtek23 n NEWTI 1.56 6.1 ... 25.99 25.00 0 25.60 +2.0Nexeo Sol NXEO ... ... ... 11.14 6.74 160 9.35 +2.7Nexeo wt NXEOW ... ... ... .78 .33 .71 +13.8Nexeo un NXEOU ... ... ... 13.00 6.12 0 8.78 -8.7NexstarM NXST 1.50 1.8 8 89.75 56.65 1298 84.00 +7.4NextDec n NEXT ... ... ... 20.00 3.95 15 6.22 -25.2NichFncl h NICK ... ... 24 10.70 7.59 9 9.96 +13.2NicoletBc n NCBS ... ... 16 61.98 51.21 8 55.59 +1.6NightstTh n NITE ... ... ... 24.94 10.01 20 20.55 +56.6Noodles NDLS ... ... ...dd 13.30 3.50 266 12.50 +138.1Nordson NDSN 1.20 .9 22 151.84 107.16 134 130.98 -10.5NorSys NSYS ... ... 90 6.24 2.77 15 3.58 -7.3NorestB NBN .04 .2 19 29.95 18.85 3 22.05 -4.8sNthnTech NTIC .40 1.0 43 36.20 14.95 31 39.75 +60.6NorTrst NTRS 1.68 1.6 20 110.81 85.69 618 104.13 +4.2NthnTr pfC NTRSP 1.46 5.4 ... 27.78 25.00 26 27.18 +3.5NorthdBc NFBK .40 2.4 23 18.39 15.14 40 17.02 -.4Nthrim NRIM .96f 2.4 16 41.80 26.31 10 39.40 +16.4NwstBcsh NWBI .68 3.8 19 18.20 15.06 407 17.79 +6.3NwstPipe NWPX ... ... ...dd 22.00 14.50 6 20.62 +7.7NorwdFn s NWFL .88 2.4 28 38.55 26.05 1 35.98 +9.0NovaLfstyl NVFY ... ... ...dd 3.10 1.06 11 1.76 -26.7NovaMeas NVMI ... ... 16 32.00 20.55 117 27.28 +5.3Novan n NOVN ... ... ... 7.33 2.65 5 2.97 -29.6Novanta NOVT ... ... ... 68.00 36.05 253 67.20 +34.4Novavax NVAX ... ... ...dd 2.75 .91 3877 1.40 +12.9Novelion rs NVLN ... ... ...dd 9.68 3.08 46 3.62 +16.0NovoCure n NVCR ... ... ...dd 33.85 16.10 498 33.35 +65.1NovumeS n NVMM ... ... ... 4.75 1.52 1 1.72 -62.0NovusTher rs NVUS ... ... ...dd 8.61 3.12 13 6.78 +67.0NuCana n NCNA ... ... ...cc 32.00 9.32 3 24.00 +137.4 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 Continued on next page MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Friday, July 13, 2018

PAGE 59

NuVasive NUVA ... ... 35 81.68 44.62 431 54.22 -7.3NuanceCm NUAN ... ... ...dd 18.75 12.18 3136 15.33 -6.2Nutanix n NTNX ... ... ... 64.87 18.80 2440 57.32 +62.5NutriSyst NTRI 1.00 2.6 22 67.95 26.06 789 38.60 -26.6Nuvectra NVTR ... ... ... 23.66 7.60 171 17.50 +125.5NvNq100Dy QQQX 1.48 5.9 ...q 28.19 19.58 166 25.06 +3.5Nvidia NVDA .60 .2 47 269.20 148.68 8627 251.23 +29.8NxStageMd NXTM ... ... ...dd 29.93 22.70 315 27.88 +15.1Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8Nxt-ID rs NXTD ... ... ... 8.59 1.01 68 1.57 -55.1NymoxPh NYMX ... ... ...dd 4.60 3.00 120 3.40 +3.0O -:O2Micro OIIM ... ... ... 2.04 1.30 26 1.73 +3.7OFS Cap OFS 1.36a 11.8 9 14.34 10.41 18 11.55 -2.9OFS C25 n OFSSL 1.59 6.5 ... 25.52 24.01 8 24.62 -1.1OHA Inv OHAI .08 5.2 38 1.68 .85 20 1.53 +33.0OP Bancp n OPBK ... ... ... 14.10 11.54 36 13.41 +7.7OReillyAu ORLY ... ... 19 290.35 169.43 468 284.91 +18.4OSI Sys OSIS ... ... 69 96.64 50.50 149 77.06 +19.7OakVlyBcp OVLY .26e 1.2 19 23.89 13.99 2 22.04 +12.8OaktrSpL OCSL .38 8.1 ...dd 5.91 4.17 115 4.68 -4.3OaktrSp28 OCSLL 1.53 6.3 ... 25.77 24.01 2 24.40 -3.2OaktStInco OCSI .56e 6.6 11 9.09 7.03 12 8.47 +.8OasmiaPh n OASM .02p ... ... 3.17 .80 4 1.41 +60.2ObalonT n OBLN ... ... ...dd 10.40 2.08 19 2.20 -66.7ObsEva n OBSV ... ... ... 20.35 6.15 59 14.96 +53.3OceanBio OBCI .05e ... ... 5.71 3.26 3.62 -16.6OceanPw rs OPTT ... ... ...dd 2.54 .78 143 .87 -20.9vjOceanR rs ORIG ... ... ... 138.84 20.22 334 29.71 +10.9OceanFst OCFC .60 2.0 18 30.90 24.02 221 29.77 +13.4Oclaro OCLR ... ... 14 10.49 5.61 2513 9.07 +34.6OconeeFed OFED .40 1.4 31 30.49 25.55 1 28.30 -1.4OcularTher OCUL ... ... ...dd 8.28 3.30 602 6.59 +48.1OdonateT n ODT ... ... ... 32.00 15.15 16 23.70 -5.2OdysMr rsh OMEX ... ... ...dd 13.75 3.17 8 7.56 +100.5OfficeDpt ODP .10 3.8 6 6.26 2.00 4775 2.62 -26.0OhioValB OVBC .84 1.6 33 56.15 29.05 9 51.60 +27.7OhrPhar h OHRP ... ... ...dd 2.18 .18 140 .21 -88.7Okta n OKTA ... ... ...dd 61.00 21.52 2965 54.66 +113.4OldDomFrt ODFL .52 .4 35 164.10 93.29 497 147.47 +12.1OldLnBc OLBK .40f 1.1 21 35.72 26.01 76 34.86 +18.4OldNBcp ONB .52 2.8 25 19.35 15.38 657 18.70 +7.2OldPoint OPOF .44 1.5 23 34.64 24.07 9 29.84 +.3OldSecBc OSBC .04 .3 15 15.60 10.75 102 14.70 +7.7OlScCTrI pf OSBCP .78 7.4 ... 10.70 10.31 0 10.48 +.5Ollies n OLLI ... ... 35 77.50 40.95 368 74.45 +39.8OlympStl ZEUS .08 .4 13 25.84 16.58 56 22.13 +3.0OmegaFlex OFLX .96f 1.2 52 85.96 53.50 14 82.83 +16.0Omeros OMER ... ... ...dd 25.20 8.36 911 21.00 +8.1Omnicell OMCL ... ... ...cc 57.70 39.75 262 53.75 +10.8OnSmcnd ON ... ... 12 27.10 14.20 3603 23.51 +12.3OnTrack OTIV ... ... ... 2.94 .93 46 1.16 -14.7OncoMed OMED ... ... ...dd 5.56 1.74 30 2.43 -40.7Oncobiolog ONS ... ... ... 2.30 .78 23 .91 -30.1Oncobi wtA ONSIW ... ... ... .25 .02 .03 -3.2OncolBio n ONCY ... ... ... 7.40 4.89 44 5.53 -11.7Onconov wt ONTXW ... ... ... .80 .35 .80 +45.5Onconva rs ONTX ... ... ...dd 2.83 .33 660 .45 -70.0OncoSec rs ONCS ... ... ...dd 2.95 .88 522 1.30 -20.0OneGpHosp STKS ... ... ...dd 3.10 1.32 569 2.35 -1.7OneHorz rs OHGI ... ... ...dd 3.38 .44 906 .47 -66.3180 DgrCap TURN ... ... ... 2.45 1.46 32 2.15 +9.1OneStopS n OSS ... ... ...dd 6.25 4.08 7 4.61 -5.51800Flowrs FLWS ... ... 22 13.33 7.80 118 13.00 +21.5OneSpan OSPN ... ... ...cc 23.35 11.05 99 20.85 +50.0OpenText s OTEX .61f 1.6 33 40.31 31.00 512 37.76 +5.9OpesAcq n OPES ... ... ... 9.98 9.66 9.76 +.8OpesAcq un OPESU ... ... ... 10.15 9.11 0 10.07 +.5OpGn wt rs OPGNW ... ... ... 3.75 .25 .82 -16.3OpGen n rs OPGN ... ... ... 14.25 1.62 95 2.11 -54.9Ophthotech OPHT ... ... 1 4.50 2.25 125 2.74 -12.2OpiantPh n OPNT ... ... ... 51.90 12.75 206 15.47 -32.7OpkoHlth OPK ... ... ...dd 7.24 2.66 9052 6.21 +26.7OptiNose n OPTN ... ... ...dd 30.00 15.01 333 27.85 +47.4Optibase OBAS ... ... ...dd 9.50 6.40 8.70 +9.3OptCable OCC .08 2.1 ...dd 4.15 2.13 8 3.75 +55.8OptimBk h OPHC ... ... ... 13.96 1.85 1 5.05 +7.4OpusBank OPB .59e 2.0 18 30.95 21.06 141 29.40 +7.7OramedPh ORMP ... ... ... 11.34 5.85 55 5.99 -33.4OraSure OSUR ... ... 34 23.01 12.86 235 17.31 -8.2Orbcomm ORBC ... ... ...dd 11.99 8.50 359 10.48 +2.9Orbotch ORBK ... ... 21 65.75 33.72 146 62.23 +23.9Organovo ONVO ... ... ...dd 2.72 .91 669 1.35 +.7tOrgenesis n ORGS ... ... ... 16.80 8.08 37 8.37 -39.6OrignAg rs SEED ... ... ... 19.60 6.40 127 7.70 -9.4OrigBcp n OBNK .13 .3 ... 42.31 36.12 46 39.06 +4.2OrigoAc un CNLMU ... ... ... 11.95 10.76 11.01 OrionEngy OESX ... ... ...dd 1.30 .70 37 1.05 +19.0Oritani ORIT 1.13e 6.9 12 17.70 15.00 192 16.25 -.9OrrstownF ORRF .52f 2.0 20 27.05 22.15 6 26.60 +5.3OrthoPed n KIDS ... ... ... 31.39 14.00 37 29.37 +53.0Orthox OFIX ... ... 79 61.86 42.68 127 59.10 +8.0OspyEn A n OSPR ... ... ...cc 10.20 9.47 11 10.16 +5.8OspryEn wt OSPRW ... ... ... .95 .54 .79 +12.9OspreyE un OSPRU ... ... ... 11.20 9.26 0 11.05 +11.1OssenInn rs OSN ... ... 18 8.90 1.50 23 2.82 -2.0Otelco OTEL ... ... 9 17.75 6.95 17 15.25 +14.2Otonomy OTIC ... ... ...dd 21.15 2.80 271 3.70 -33.3OttawaBc n OTTW .20f 1.4 93 14.99 13.59 5 13.96 -3.3OtterTail OTTR 1.34 2.8 25 49.75 38.75 46 48.55 +9.2OvaScience OVAS ... ... ...dd 1.73 .71 37 .93 -33.6Overstk OSTK ... ... ...dd 89.80 14.30 848 38.05 -40.5Ovid Th n OVID ... ... ...dd 12.44 5.28 22 9.95 +.8Oxbridge OXBR .48 28.2 3 6.00 1.00 1 1.71 -20.7Oxbrdge wt OXBRW ... ... ... .55 .06 .15 +50.0OxfordImm OXFD ... ... ...dd 19.51 10.00 44 13.55 -3.0OxfordLn OXLC 1.62 14.8 ... 11.74 9.11 276 10.93 +8.8Oxford 23pf OXLCO 1.88 7.4 ... 25.74 25.14 2 25.37 -.1OxfrLn24 pf OXLCM 1.69 6.7 ... 25.93 25.00 2 25.40 +.8OxfSqCap OXSQ .80 11.4 6 7.25 5.15 97 7.01 +22.1OxfSqC24 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 3 8.45 +.8PAM PTSI ... ... 42 51.73 16.34 22 47.10 +36.8PB Bncp PBBI .24f 2.1 ...cc 11.75 10.00 1 11.65 +8.4PC Cnnctn CNXN .34e ... 18 34.91 22.66 40 33.80 +29.0PC-Tel PCTI .22 3.5 ... 7.85 5.65 17 6.31 -14.4PCM Inc PCMI ... ... ...cc 20.50 6.90 63 17.60 +77.8PCSB Fn n PCSB .03p ... 86 22.34 16.50 21 19.76 +3.7PDC Engy PDCE ... ... ...dd 66.20 36.74 737 62.83 +21.9PDF Sol PDFS ... ... 35 20.10 9.62 180 11.90 -24.2PDL Bio PDLI .20 7.8 4 3.55 2.15 2528 2.56 -6.6PDL Cmt n PDLB ... ... ... 16.95 14.46 7 15.09 -.6PHI vtg PHII ... ... ...dd 13.95 9.41 4 9.95 -14.9PHI nv PHIIK .20 2.1 ...dd 13.39 9.22 43 9.54 -17.5PICO Hld s PICO 5.00e ... ...dd 14.57 10.38 66 12.55 -2.0PLX Phr rs PLXP ... ... ... 9.41 3.20 1 4.05 -41.3PRA Grp PRAA ... ... 63 42.90 25.72 300 42.50 +28.0sPRA Hlth PRAH ... ... 62 98.47 73.05 486 99.48 +9.2PRGX Glbl PRGX ... ... ...dd 10.30 5.40 37 9.65 +35.9PTC Inc PTC ... ... ...cc 100.79 52.20 955 99.61 +63.9PTC Thera PTCT ... ... ...dd 52.95 14.56 469 36.48 +118.7PacWstBc PACW 2.40f 4.8 16 55.86 43.08 868 49.80 -1.2Paccar PCAR 1.12 1.8 12 79.69 59.82 1076 61.73 -13.2PacBiosci PACB ... ... ...dd 5.70 2.02 657 3.72 +40.9PacEthanol PEIX ... ... ...dd 7.50 2.30 194 2.48 -45.6PacMerc PMBC ... ... 23 10.10 7.60 5 10.00 +14.3PacPreBc PPBI .15p ... 24 46.05 32.05 521 37.60 -6.0PaciraPhm PCRX ... ... ...dd 51.10 26.95 480 36.50 -20.0PainThr rs PTIE ... ... ...dd 12.80 2.04 128 2.42 -39.5PanASlv PAAS .14 .8 21 19.56 13.99 984 16.84 +8.2PangaeaL PANL ... ... 2 8.40 2.13 2.96 -19.6PapaJohns PZZA .90 1.7 22 81.09 47.80 6267 53.67 -4.3PapaMurph FRSH ... ... 13 6.50 3.50 28 5.08 -5.7ParatekPh PRTK ... ... ...dd 29.00 9.85 456 10.60 -40.8ParkCity PCYG ... ... 41 15.00 6.75 99 8.25 -13.6ParkOh PKOH .50 1.3 16 47.90 34.95 24 37.20 -19.0ParkeBcp PKBK .56f 2.4 16 24.80 16.25 6 23.55 +26.1ParkrVs rs PRKR ... ... ...dd 2.24 .48 63 .75 -29.2PrtnrCm PTNR ... ... 17 6.60 3.23 3 3.90 -36.6PathfdBcp PBHC .24 1.5 22 16.64 14.60 1 15.51 +.7PatrkInd s PATK ... ... 19 72.35 45.30 185 58.85 -15.3PatrNBc rs PNBK .04 .2 24 21.15 15.90 20.05 +12.3PatriotTr n PATI ... ... 14 23.80 16.72 3 21.80 +25.4PatternEn PEGI 1.69f 9.1 14 26.56 16.58 1235 18.65 -13.2Patterson PDCO 1.04 4.5 10 44.47 20.57 1434 22.87 -36.7PattUTI PTEN .16f .9 ...dd 25.03 14.83 3002 17.46 -24.1Pavmed n PAVM ... ... ...dd 9.31 .87 2411 1.39 -39.2Pavmed wt PAVMW ... ... ... 2.88 .35 .42 -32.3Paychex PAYX 2.24 3.2 28 73.10 54.20 1850 70.37 +3.4sPaylocity PCTY ... ... ...cc 64.21 41.15 97 64.71 +37.2PayData rs PYDS ... ... ...dd 4.10 1.22 72 1.69 -33.2sPayPal n PYPL ... ... 57 87.55 54.33 6910 89.13 +21.1pdvWirelss PDVW ... ... ...dd 39.75 22.50 25 26.85 -16.4PeakRsts SKIS .28 5.3 ...dd 5.78 4.10 55 5.25 -2.8PeapkGl PGC .20 .6 19 38.00 29.21 69 34.25 -2.2Pegasyst PEGA .12 .2 ...cc 67.95 45.40 366 58.90 +24.9sPnnNtGm PENN ... ... 38 36.29 19.98 898 36.45 +16.3PennVa n PVAC ... ... ... 96.13 32.49 258 87.61 +124.0PennantPk PNNT .72 10.2 8 7.84 6.29 154 7.04 +1.9PenPkFR PFLT 1.14 8.3 11 14.65 12.00 82 13.69 -.2PennsWd PWOD 1.88 4.1 18 50.00 39.59 3 45.35 -2.6PensarAc n WRLS ... ... ... 10.17 7.75 35 9.87 +2.1PensareAc wt WRLSW ... ... ... .74 .42 .51 -7.3PensrAc rt WRLSR ... ... ... .55 .30 8 .45 -10.0PensarA un WRLSU ... ... ... 11.48 10.02 6 10.52 +1.9PeopUtdF PBCT .70f 3.8 17 20.26 15.97 2434 18.20 -2.7PeopUtd pf PBCTP 1.41 5.4 ... 28.99 25.00 9 25.90 -8.5PeBcOH PEBO 1.12f 2.9 18 39.58 29.55 44 38.27 +17.3PeopBNC PEBK .52 1.6 17 36.12 26.00 5 31.77 +3.5PeopFSvc PFIS 1.32f 2.8 17 52.00 39.00 1 46.61 +.1PeopUtah n PUB .40f 1.1 32 38.70 26.35 18 35.10 +15.8PepsiCo PEP 3.71f 3.3 35 122.51 95.94 5497 111.53 -7.0Percptr PRCP .15 1.3 34 12.25 6.80 16 11.71 +20.7Percient PRFT ... ... 52 27.51 16.70 77 26.90 +41.1Performnt PFMT ... ... ...dd 3.52 1.52 2 2.19 +32.7PerionNwk PERI ... ... ... 1.96 .71 96 1.13 +9.7PermaFix PESI ... ... ... 5.15 3.25 10 4.30 +17.8PermaPip PPIH ... ... ...dd 10.43 7.50 19 9.25 +2.8PernixT rs PTX ... ... ...dd 5.18 2.00 59 2.42 +.8PerryEllis PERY ... ... 8 29.59 16.35 142 28.53 +13.9PershGld rs PGLC ... ... ... 3.31 1.70 16 1.74 -27.5PetIQ n PETQ ... ... ... 29.24 17.03 576 26.81 +22.8PetMed PETS 1.00 2.6 23 57.80 31.81 592 37.85 -16.8PFSweb PFSW ... ... ...dd 11.86 5.90 97 9.92 +33.5PhibroAH PAHC .40 .8 34 48.40 32.05 123 48.15 +43.7PhotrIn PLAB ... ... 1 10.60 7.20 397 8.50 -.3PiedmLithn PLLL ... ... ... 17.98 12.75 8 13.41 +5.2PierisPhm PIRS ... ... ... 9.75 4.42 142 5.39 -28.6tPilgrimsP PPC ... ... 8 38.39 19.24 1227 18.99 -38.9PingtanM PME .04 1.5 17 4.50 1.99 17 2.67 -12.5sPinnclEnt PNK ... ... ... 34.92 18.30 294 35.04 +7.1PinnaclFn PNFP .56 .9 20 69.95 58.40 830 61.25 -7.6PioneerPw PPSI ... ... 27 7.95 4.57 16 5.49 -27.9Pixelwrks PXLW ... ... ...dd 7.05 3.49 121 3.53 -44.2PlatEag n EAGL ... ... ... 11.82 9.60 0 9.73 -.2PlatEag un EAGLU ... ... ... 11.00 8.00 0 10.10 +.9PlayaHot n PLYA ... ... ...dd 12.26 9.41 397 10.56 -2.1Plexus PLXS ... ... 23 66.78 49.20 104 62.15 +2.4PlugPowr h PLUG ... ... ...dd 3.21 1.53 5608 2.18 -7.6PlumasBc PLBC .36f 1.3 16 29.45 19.10 1 28.15 +21.3Plurlsght n PS ... ... ... 29.84 19.25 346 24.09 +20.5PluristemT PSTI ... ... ...dd 2.12 1.06 86 1.25 -9.4sPoageBksh PBSK .24 1.0 29 21.00 17.20 171 24.80 +18.1PointrTel h PNTR ... ... 16 19.65 9.95 6 11.90 -36.0PointsInt g PCOM ... ... 53 18.48 7.70 72 17.47 +69.8PolarPwr n POLA ... ... ... 6.85 4.01 12 6.34 +26.5Polarity rs COOL ... ... ... 41.22 15.21 513 24.79 +6.8Pool Corp POOL 1.80f 1.2 33 157.52 97.25 120 156.23 +20.5PopeRes POPE 2.80 3.8 26 76.00 66.60 1 72.85 +4.5Popular BPOP 1.00 2.2 24 48.18 32.04 465 46.29 +30.4Popular pf BPOPN 1.68 6.7 ... 25.52 22.61 1 25.14 +3.5PopCpII pf BPOPM 1.53 6.4 ... 24.20 17.66 1 24.00 +6.2PortolaPh PTLA ... ... ...dd 67.10 30.10 556 40.04 -17.7Potbelly PBPB ... ... ...dd 13.75 10.60 81 12.65 +2.8PotltchDel PCH 1.60 3.3 27 56.35 43.85 423 49.10 -1.6PowellInds POWL 1.04 2.9 ...dd 38.17 22.80 15 35.81 +25.0 PwrInteg POWI .64f .8 38 86.60 60.55 52 77.00 +4.7PS VarRate VRIG .57 2.3 ... 25.33 25.06 25.14 -.3PwShs QQQ QQQ 1.52e .7 ...q 175.21 137.50 172.74 +10.9PranBio rs PRAN ... ... ... 3.79 1.75 53 2.18 -30.1Precipio n PRPO ... ... ... 12.80 .32 214 .33 -72.5PrecTh rs AIPT ... ... ...dd 2.50 .81 193 1.25 +23.8PfdBkLA PFBC 1.00f 1.5 19 69.48 49.84 303 65.71 +11.8PrefrmdLn PLPC .80 .9 40 96.83 45.94 2 87.31 +22.9PremFin s PFBI ... ... 12 26.05 16.78 15 19.65 -2.1Premier PINC ... ... ...dd 38.99 27.16 1051 37.17 +27.3Presbia n LENS ... ... ... 7.14 1.79 7 2.07 -45.2Presidio n PSDO ... ... ... 19.74 11.97 175 14.12 -26.3PriceTR TROW 2.80 2.3 21 127.43 74.30 1383 119.90 +14.3PrSmrt PSMT .70 .9 32 94.45 77.30 364 78.60 -8.7PrmEgy PNRG ... ... ...dd 71.00 43.50 70.00 +35.9PrimoWtr PRMW ... ... 83 19.23 10.47 278 16.64 +32.4Primoris PRIM .24 .8 21 30.00 23.61 254 28.49 +4.8PrinPrice PSET .16e ... ... 34.46 29.10 34.00 +5.7PrinShHld PY .33e ... ... 34.81 28.54 33.11 +1.5PrinHlIn ef BTEC ... ... ... 39.21 27.02 0 36.49 +16.0PrinMill ef GENY .06e ... ... 38.63 29.04 0 37.70 +8.6Prin US SC PSC ... ... ... 35.71 27.61 34.01 +7.3PrinIntM n PXUS ... ... ... 106.29 99.98 101.68 +.3PrinFncl PFG 2.08f 3.9 11 75.59 52.31 1131 53.24 -24.5ProDex PDEX ... ... 18 8.00 5.80 3 6.65 -2.2ProPhaseL PRPH 1.00e ... ...dd 5.29 1.60 8 3.07 +77.3ProQRTher PRQR ... ... ...dd 7.45 2.75 63 6.90 +114.0PrUltBio s BIB ... ... ...q 69.62 48.12 93 66.10 +17.9sPrUltPQ s TQQQ ... ... ...q 64.13 32.52 10114 65.07 +40.7ProDvrs h rs IPDN ... ... ... 6.74 2.45 2 3.54 -13.4ProrEng PFIE ... ... 1 5.30 1.19 842 3.70 +92.7PrognicsPh PGNX ... ... ...dd 9.12 4.60 825 8.37 +40.7ProgrsSoft PRGS .56 1.4 34 53.60 31.17 310 39.62 -6.9Proofpoint PFPT ... ... ...dd 130.27 82.61 661 126.27 +42.2tPShtQQQ rs SQQQ ... ... ...q 32.24 12.90 17669 12.53 -41.7ProS Ris n EQRR ... ... ... 51.48 38.13 1 48.68 +4.3PrUlNBio rs UBIO ... ... ... 46.35 25.80 67 41.12 +22.2tProUShBio BIS ... ... ...q 25.21 17.11 28 16.75 -24.0ProspctCap PSEC .72 10.7 8 8.37 5.51 484 6.70 -.6ProtagTh n PTGX ... ... ...dd 23.97 5.50 128 7.43 -64.3ProteonTh PRTO ... ... ...dd 2.90 1.25 2 2.60 +36.8Proteos n PTI ... ... ... 8.61 1.41 177 2.87 -50.8Prothena PRTA ... ... ...dd 70.00 10.43 521 14.90 -60.3ProvidSv PRSC ... ... 20 83.90 48.25 140 75.39 +27.0ProvidBc n PVBC ... ... ... 29.60 19.75 2 26.40 -.2ProvFnH PROV .56 3.0 20 20.00 17.62 9 18.64 +1.3PrudntlBcp PBIP .20 1.0 96 19.87 15.81 4 19.14 +8.8PsychmCp PMD .72f 3.6 19 27.99 15.99 4 19.83 -3.6Pulmatrix PULM ... ... ...dd 2.67 .41 566 .55 -61.0PulseBio n PLSE ... ... ...dd 34.82 9.81 65 15.42 -34.7PumaBiotc PBYI ... ... ...dd 136.90 47.00 793 55.80 -43.6PureAcq n PACQ ... ... ... 9.75 9.59 32 9.62 -.7PureAcq un PACQU ... ... ... 10.35 10.08 3 10.25 +1.3sPureCycle PCYO ... ... ...dd 10.30 6.55 35 10.40 +24.6PurplInv n PRPL ... ... ...dd 13.90 6.33 15 7.66 -23.8PurpIn wt PRPLW ... ... ... 1.28 .20 .94 -13.0PyxisTnkr PXS ... ... 35 12.22 .95 29 1.05 -67.4QAD Inc B QADB .24 .6 ...dd 44.24 21.58 39.76 +29.0QAD A QADA .29 .6 ...dd 55.35 30.20 28 51.65 +32.9QCR Hld QCRH .24 .5 19 50.00 39.85 38 48.40 +13.0QIWI plc QIWI .84e 5.1 16 24.32 13.67 57 16.48 -4.9Qorvo QRVO ... ... 98 86.84 63.97 1185 81.98 +23.1Qualcom QCOM 2.48 4.3 ...dd 69.28 48.56 8426 58.32 -8.9QualitySys QSII .70 3.5 32 21.10 12.24 201 19.94 +46.8Qualstar rs QBAK ... ... ... 13.50 5.26 8 7.74 -7.9Qualys QLYS ... ... 93 97.75 39.45 352 94.40 +59.1Quantenn n QTNA ... ... ... 20.72 9.60 178 16.47 +35.0Quanterx n QTRX ... ... ...dd 24.81 13.53 72 15.04 -29.9Quartrhill g QTRH .05 ... 3 2.12 1.04 63 1.06 -42.4QuestRes rs QRHC ... ... ...dd 2.91 1.03 12 1.86 -19.1QuickLog h QUIK ... ... ...dd 2.22 1.05 322 1.14 -34.5Quidel QDEL ... ... ...cc 71.00 26.80 189 69.20 +59.6QuinStreet QNST ... ... ...cc 15.05 3.36 474 14.64 +74.7Qumu Cp QUMU ... ... ...dd 3.28 1.42 108 2.78 +17.3Quotinet QTNT ... ... ... 9.02 2.78 285 8.01 +61.8QuratRet A QRTEA ... ... 20 29.11 20.15 2099 21.89 -10.4QuratRet B QRTEB ... ... 22 28.90 20.32 1 21.69 -11.6R -:R1 RCM n RCM ... ... ... 9.40 3.05 471 8.48 +92.3RBB Bcp n RBB .36f 1.1 ... 33.62 21.26 49 32.03 +17.0RBC Bear ROLL ... ... 44 139.95 100.23 74 132.99 +5.2RCI Hosp RICK .12 .4 12 33.78 21.91 34 31.43 +12.3RCM RCMT 1.00e ... 22 7.50 4.63 13 4.71 -24.6RF Inds RFIL .08 1.0 17 8.95 1.75 76 7.65 +183.3RGC Res s RGCO .62 2.1 34 31.57 22.16 7 29.32 +8.3RLJ Ent rs RLJE ... ... ... 5.37 2.67 5 4.47 +21.4RMG Net rs RMGN ... ... ...dd 2.96 .75 6 1.20 +46.3RMR Gp h RMR 1.00 1.3 46 83.20 42.36 36 79.95 +34.8RMR RE RIF 1.32 7.0 ...q 18.77 -5.0RTI Surg RTIX ... ... ...dd 6.00 3.85 55 4.80 +17.1RXI P wt rs RXIIW ... ... ... 2.40 .22 .83 -36.2RXI Phm rs RXII ... ... ... 7.70 1.78 105 1.92 -65.5RaPhrm n RARX ... ... ...dd 17.90 4.78 159 12.09 +42.2RadNet RDNT ... ... 93 15.50 7.45 117 14.80 +46.5RadaElc rs RADA ... ... ...dd 3.86 1.77 49 3.08 Radcom RDCM ... ... 53 22.45 17.00 66 19.70 -.8RadiSys RSYS ... ... ...dd 3.11 .53 1078 1.55 +54.2RadiusHlth RDUS ... ... ...dd 49.16 24.66 547 30.52 -3.9sRadware RDWR ... ... ...dd 26.70 15.82 489 27.27 +40.6RamacoRs n METC ... ... ... 9.35 3.81 311 6.53 -5.1Rambus RMBS ... ... ...dd 15.50 11.85 579 12.81 -9.9RandCap RAND ... ... 3 3.50 2.40 0 2.63 -12.9Randgold GOLD 2.00f 2.7 30 108.29 72.75 353 73.13 -26.0RandBcp n RNDB ... ... ... 17.45 13.36 16.70 +8.8Rapid7 n RPD ... ... ...dd 33.92 14.75 246 31.37 +68.1RaveRest RAVE ... ... ...dd 2.33 1.09 9 1.38 -5.7RavenInds RAVN .52 1.3 1 42.40 26.70 45 39.70 +15.6tReShape rs RSLS ... ... ... 78.00 1.64 588 1.52 -93.2ReadIntlA RDI ... ... 12 17.50 14.37 16 16.02 -4.1ReadgIntB RDIB ... ... 19 27.88 19.00 1 25.11 +9.2RealGSol rs RGSE ... ... ...dd 3.25 .33 2744 .35 -76.4RealNetwk RNWK ... ... ...dd 5.00 2.63 19 3.65 +6.7Rl NxtEc n BLCN ... ... ... 25.05 21.69 25 23.09 -4.8RealitCh n BCNA ... ... ... 24.47 21.93 1 22.59 -6.7RealmTh n RLM ... ... ... RealPage RP ... ... 76 61.95 36.15 448 58.15 +31.3ReataPh n RETA ... ... ...dd 43.69 19.31 352 41.33 +45.9ReconTech RCON ... ... ...dd 5.36 .64 155 1.44 +10.8RecroPhm REPH ... ... ... 13.05 4.78 66 5.45 -41.1RedRobin RRGB ... ... 28 70.10 45.70 185 49.20 -12.8sRedRkRs n RRR .40 1.1 ... 36.60 21.41 351 36.64 +8.6RedViolt n RDVT ... ... ...dd 46.40 4.35 52 8.07 -82.6Redn n RDFN ... ... ... 33.49 19.18 369 23.62 -24.6RedhillBio RDHL ... ... ... 11.25 4.30 131 10.26 +99.6Regenrn REGN ... ... 28 526.12 281.89 697 366.43 -2.5RegnxBio n RGNX ... ... 54 85.10 17.60 1064 74.75 +124.8tRegulusTh RGLS ... ... ...dd 1.52 .31 991 .32 -68.8sReis Inc REIS .76 3.2 ...dd 23.75 15.95 9 23.85 +15.5ReliantBcp RBNC .32 1.1 28 29.99 21.90 13 28.26 +10.2Reliv In rs RELV ... ... ...dd 13.77 3.72 12 4.99 +4.6RemarkHld MARK ... ... ...dd 15.10 2.12 299 4.27 -56.1Renasant RNST .80f 1.8 19 49.78 37.68 145 45.24 +10.6RenewEn REGI ... ... 5 18.45 9.50 406 17.30 +46.6RenminTi rs ABAC ... ... ... 4.76 1.90 10 2.39 -19.0RentACt RCII .32 2.2 25 14.94 7.22 1265 14.79 +33.2Replgn RGEN ... ... 69 49.23 29.56 218 48.00 +32.3RepBncp RBCAA .97 2.1 18 47.98 33.17 10 45.95 +20.9RepFBcp FRBK ... ... 56 9.80 7.79 119 7.90 -6.5resTORbi n TORC ... ... ...dd 21.10 7.55 307 9.13 -45.9RschFrnt REFR ... ... ...dd 1.46 .60 42 .87 -16.3Resonant RESN ... ... ... 8.55 3.17 355 5.01 -32.9ResConn RECN .48 2.8 27 17.95 12.05 74 17.30 +12.0RestorRob n HAIR ... ... ...dd 11.95 2.61 196 3.28 -28.7RetailOpp ROIC .78 4.1 56 20.78 16.18 436 19.17 -3.9RetoEco n RETO ... ... ... 12.75 4.29 74 4.76 -32.5Retrophin RTRX ... ... ...dd 29.78 18.70 261 27.79 +31.9RevanceTh RVNC ... ... ...dd 37.45 22.05 164 29.65 -17.1RevenHo n RVEN ... ... ... 6.75 2.32 0 3.95 -14.8RevolutL rs RVLT ... ... ... 8.10 2.95 42 4.14 +25.8ReWalkRob RWLK ... ... ...dd 2.00 .85 100 .95 -13.7RhythmP n RYTM ... ... ...cc 37.23 16.80 154 33.04 +13.7RibbnCm n RBBN ... ... ...dd 8.36 4.97 170 7.42 -4.0RiceBr wt RIBTW ... ... ... .42 .05 .17 +69.0RiceBran RIBT ... ... ...dd 3.09 .90 208 2.82 +90.5RichrdElec RELL .24 2.5 ... 9.89 5.31 6 9.54 +41.5RigelPh RIGL ... ... ...dd 4.71 2.14 1611 2.87 -26.0RigNet RNET ... ... ...dd 19.50 10.03 25 11.55 -22.7RiminiSt n RMNI ... ... ... 10.40 .25 31 7.05 -10.9RiotBlck RIOT 1.00p ... ... 46.20 3.08 296 4.57 -83.9RiseEdCy n REDU ... ... 22 18.60 9.50 69 13.74 -7.1RittrPh rs RTTR ... ... ... 6.84 1.83 97 2.41 -26.7RivrvwBcp RVSB .14f 1.6 18 9.75 6.53 15 8.61 -.7RocktPh n RCKT ... ... ... 24.28 3.40 301 20.84 +99.6RockwllM RMTI ... ... ...dd 8.70 3.62 133 4.28 -26.5RockyBr RCKY .48f 1.6 19 31.75 12.20 109 29.60 +56.6RkyMChoc RMCF .48 4.3 11 12.60 10.76 9 11.04 -6.3Roku n ROKU ... ... ...dd 58.80 15.75 6100 48.31 -6.7Rosehill n ROSE ... ... ... 10.84 5.52 113 9.15 +16.4Rosehill wt ROSEW ... ... ... 1.57 .62 1.12 +13.1Rosehill un ROSEU ... ... ... 11.26 6.50 0 10.66 -5.3RossStrs s ROST .90 1.1 22 87.22 52.85 1309 84.82 +5.7RoyGld RGLD 1.00 1.1 ...dd 98.53 76.15 394 91.83 +11.8Rubicon rs RBCN ... ... ... 9.05 6.71 25 8.09 +1.4sRmblOn B n RMBL ... ... ... 7.05 3.53 248 7.52 +44.8RushEntA RUSHA ... ... 28 55.40 36.65 402 44.10 -13.2RushEntB RUSHB ... ... 35 52.76 35.30 13 44.90 -6.9RuthsHosp RUTH .44 1.5 27 29.00 17.95 129 28.50 +31.6Ryanair RYAAY 1.55e 1.3 ... 127.61 101.10 151 115.52 +10.9S -:S&T Bcp STBA 1.00 2.3 19 46.44 33.92 62 44.12 +10.8S&WSeed SANW ... ... ... 4.40 2.90 11 3.20 -17.9SB FinGp SBFG .32f 1.6 14 20.45 15.61 5 20.35 +10.1SB FnGp pf SBFGP .65 3.2 ... 21.10 14.93 1 20.25 +13.1SB OneBc SBBX .30f 1.0 24 32.85 19.75 28 29.50 +9.9SBA Com SBAC ... ... ...cc 177.67 133.27 624 165.32 +1.2SEI Inv SEIC .60f .9 23 78.35 52.59 453 64.44 -10.3tSelasLf rs SLS ... ... ... 18.18 2.27 3374 1.61 -79.5SG Blck n SGBX ... ... ... 7.00 3.70 2 5.24 -12.4SGOCO rs SGOC ... ... ... 2.29 .90 13 1.09 +2.8SI Fincl SIFI .24 1.6 15 16.25 13.75 9 14.65 -.3SIGA Tc n SIGA ... ... ... 7.54 5.61 191 6.24 +5.6SLM Cp SLM ... ... 17 12.46 9.65 1729 11.75 +4.0SLM Cp pfB SLMBP 3.32e 4.7 ... 73.00 62.47 70.30 +2.3SmartGlb n SGH ... ... 7 56.69 14.81 761 31.10 -7.7SMTC hg SMTX ... ... ... 3.18 1.12 7 2.85 +50.7SORL SORL ... ... 3 8.70 3.70 101 4.60 -31.5SP Plus SP ... ... 22 41.70 31.05 111 38.00 +2.4SPAR Gp h SGRP ... ... ... 3.75 1.00 36 1.26 +2.2SpdDorWrF DWFI ... ... ... 26.06 23.22 12 23.83 -5.7SPI Eng rs SPI ... ... ... 2.61 .33 1678 .43 -33.5SPS Cmce SPSC ... ... 98 78.57 45.02 93 77.59 +59.7SS&C Tch s SSNC .28 .5 34 55.25 36.48 745 54.61 +34.9tSSLJ.cm n SSLJ ... ... ... 5.75 3.02 716 1.69 -51.9SSR Mng g SSRM ... ... 22 11.44 7.64 315 10.04 +14.2SVB FnGp SIVB ... ... 26 329.65 159.44 386 300.49 +28.5SabanCap n SCAC ... ... ... 10.20 9.84 10.11 +2.0SabanC wt SCACW ... ... ... 1.35 .99 1.26 +2.4Saban un SCACU ... ... ... 11.65 10.25 1 10.94 +4.0SabraHltc SBRA 1.78e 7.8 18 23.94 15.78 1247 22.68 +20.8SabreCorp SABR .56 2.2 31 26.78 17.30 1290 26.00 +26.8SAExplr rs SAEX ... ... ...dd 3.69 1.18 348 1.58 -28.2SaftyInsGr SAFT 3.20 3.7 22 89.15 67.50 17 87.00 +8.2SageThera SAGE ... ... ...dd 195.97 59.57 404 167.79 +1.9Saia Inc SAIA ... ... 37 87.05 51.05 225 77.20 +9.1SalemMda SALM .26 5.0 19 7.45 3.10 194 5.25 +16.7SalisbryBc SAL 1.12 2.6 16 51.80 34.65 3 43.15 -3.4SanderFm SAFM 1.28 1.2 8 176.43 96.80 282 106.43 -23.3SndySpr SASR 1.12f 2.6 20 43.87 36.41 152 42.57 +9.1Sanlp JBSS .55a .7 26 77.84 54.32 51 76.76 +21.4SangTher SGMO ... ... ...dd 27.50 8.00 1978 15.30 -6.7Sanmina SANM ... ... 18 42.95 24.60 275 30.60 -7.3Sano rt GCVRZ ... ... ... .54 .27 151 .50 +30.3Sapiens SPNS .20e 2.0 51 14.30 8.01 5 10.14 -12.0SareptaTh SRPT ... ... ...dd 176.50 32.80 623 137.47 +147.1Savara rs SVRA ... ... ...dd 17.19 5.07 106 12.67 -14.6tscPhrma n SCPH ... ... ...dd 18.17 5.21 144 5.24 -56.7ScanSource SCSC ... ... 14 45.35 31.40 69 41.00 +14.5 Schmitt h SMIT ... ... ...dd 4.47 1.55 0 2.39 -12.8Schnitzer SCHN .75 2.1 9 38.85 23.95 387 35.45 +5.8ScholRck n SRRK ... ... ... 27.02 14.00 42 15.95 +2.9Scholastc SCHL .60 1.3 ...dd 47.77 33.51 83 46.98 +17.1Schulmn SHLM .82 1.9 45 45.10 25.00 279 43.65 +17.2SciGames SGMS ... ... ...dd 62.80 24.30 580 50.90 -.8ScrippsEW SSP .05p ... 45 20.35 10.69 190 14.04 -10.2Scynexis SCYX ... ... ...dd 2.50 1.05 3692 2.01 -13.4SeaChange SEAC ... ... ... 4.03 2.40 62 3.19 -18.8SeacstBkg SBCF ... ... 25 34.95 20.58 183 32.23 +27.8SeagateT STX 2.52 4.3 15 62.70 30.60 1654 59.02 +41.1SeanrgM rs SHIP ... ... ...dd 1.66 .70 51 .91 -12.5Seanrgy wtA SHIPW ... ... ... .35 .06 .22 +6.8SearsHldgs SHLD ... ... ...dd 10.76 1.99 557 2.33 -34.9SearsH wt SHLDW ... ... ... 3.28 .23 .45 +28.6SearsH&O SHOS ... ... ...dd 3.95 1.38 19 2.30 -11.5SeaSpine n SPNE ... ... ...dd 14.31 8.76 26 12.78 +26.3sSeattGen SGEN ... ... ...dd 70.00 45.31 531 70.52 +31.8SecndSight EYES ... ... ...dd 2.58 .90 93 1.80 -5.8ScndSght wt EYESW ... ... ... 1.02 .26 .79 -6.5Secoo n SECO ... ... ... 14.75 6.61 619 10.96 +13.5SecWkA A n SCWX ... ... ...dd 13.38 7.83 48 12.46 +40.5SecNtl lf SNFCA .23t ... 3 6.24 4.05 13 5.25 +5.0SelectBc lf SLCT ... ... 25 14.14 10.90 6 13.32 +5.4SelIncREIT SIR 2.04 9.0 20 26.26 17.90 238 22.72 -9.6SelectaB n SELB ... ... ... 24.02 7.95 333 12.63 +28.7SelectvIns SIGI .72 1.3 19 62.40 46.28 108 57.50 -2.0SmLEDS rs LEDS ... ... ...dd 10.49 1.61 340 4.17 +11.8Semtech SMTC ... ... 62 51.90 31.30 409 49.95 +46.1SenecaB SENEB ... ... ...dd 35.95 27.45 0 28.00 -17.6SenecaA SENEA ... ... ...dd 36.60 26.45 10 28.35 -7.8SenesTc n SNES ... ... ...dd 5.88 .30 1037 1.35 +87.5SenHous SNH 1.56 8.5 12 20.27 14.86 997 18.45 -3.7SenHous 42 SNHNI 1.41 5.7 ... 25.67 22.48 10 24.75 -2.1SenHous 46 SNHNL 1.56 5.9 ... 27.31 24.97 4 26.32 -2.0tSenmiao n AIHS ... ... ... 8.91 4.87 27 4.73 -16.3Senomyx SNMX ... ... ...dd 1.71 .56 27 1.17 -10.0SensusHlt n SRTS ... ... ... 7.71 3.43 2 7.42 +43.7SensusHl wt SRTSW ... ... ... 3.00 .41 .67 -4.3SentEn n STNL ... ... ... 10.14 9.60 16 9.81 +.6SentEn wt STNLW ... ... ... .85 .61 .83 +33.9SentEn un STNLU ... ... ... 10.98 9.66 16 10.14 +1.7SeqentialB SQBG ... ... ...dd 3.56 1.36 124 1.93 +8.4SeresTh n MCRB ... ... ...dd 17.42 6.65 83 8.81 -13.1SvcSource SREV ... ... ...dd 4.47 2.61 141 3.73 +20.7ServiFst s SFBS .44 1.0 22 44.95 32.54 66 42.84 +3.2SesenBio SESN ... ... ...dd 3.50 .62 612 2.00 +146.6SevStars h SSC ... ... ...dd 7.00 1.26 262 2.16 -53.1SevernBc SVBI .12 1.4 39 8.80 6.70 3 8.60 +18.5SharingE rs SEII ... ... 45 12.40 2.61 28 3.61 -52.3Sharps SMED ... ... ...dd 5.73 3.46 3 3.80 -7.1sSharpSprg SHSP ... ... ...dd 11.00 3.07 120 11.05 +150.9ShndTele s SHEN .26f .8 ... 41.80 28.00 108 33.25 -1.6ShiftPixy n PIXY ... ... ... 11.64 2.00 813 2.74 -4.9Shiloh SHLO ... ... 38 12.58 6.45 37 8.72 +6.3Shineco n TYHT ... ... ... 4.60 1.31 221 1.49 -35.2Shire SHPG 1.05e .6 89 177.51 123.73 404 172.29 +11.1ShoeCarnvl SCVL .32f 1.0 22 34.98 15.08 161 32.80 +22.6ShoreBcsh SHBI .32f 1.7 19 20.09 15.74 9 19.19 +14.9ShotSpot n SSTI ... ... ... 43.82 9.33 178 42.56 +202.9Shuttery SFLY ... ... ...cc 100.34 39.76 810 90.50 +81.9SiebertFn SIEB .10a .7 ...dd 21.61 3.60 31 13.96 +3.4SiennaBi n SNNA ... ... ... 29.25 13.37 19 16.62 -8.4Sientra SIEN ... ... ...dd 21.33 8.79 269 19.44 +38.3SierraBc BSRR .64 2.2 18 29.96 23.29 27 28.50 +7.3SierOnc g n SRRA ... ... ...dd 4.09 1.12 315 2.88 -22.8SierraWr SWIR ... ... 16 31.40 15.10 177 16.55 -19.1SifyTech SIFY .02e .8 ... 2.10 .40 28 2.04 +99.1SigmaDsg SIGM ... ... ...dd 7.00 5.50 49 6.10 -12.2SigmaL wt SGLBW ... ... ... 1.05 .16 .35 -27.3tSigmaL hn SGLB ... ... ... 4.48 .87 183 .84 -60.9Sigmatr SGMA ... ... 15 11.61 5.26 2 7.67 -24.2SignatBk SBNY ... ... 24 161.92 116.68 718 124.74 -9.1SignatB wt SBNYW ... ... ... 110.47 93.85 110.08 +1.9SilganHld s SLGN .40 1.5 16 32.43 26.26 483 27.29 -7.1SilcLtd SILC 1.00 2.5 18 77.95 32.00 23 39.26 -44.0SilcnLab SLAB ... ... 96 110.70 67.95 176 104.90 +18.8SilicnMotn SIMO 1.20 2.3 20 56.51 40.33 114 52.94 SilvrSun n SSNT .06e ... ...cc 5.22 2.90 32 3.88 -8.3Silvercrest SAMG .56 3.4 23 17.40 11.85 9 16.40 +2.2SimmnsFst s SFNC .60 2.0 19 33.45 24.98 354 30.15 +5.6sSimplyGd n SMPL ... ... ... 17.28 10.93 1305 17.32 +21.5SimplyG wt SMPLW ... ... ... 4.30 1.08 3.80 -2.3Simulations SLP .24 1.4 36 23.95 12.71 285 17.10 +6.2Sina SINA ... ... 43 124.60 79.69 497 84.50 -15.8Sinclair SBGI .72 2.2 13 40.15 26.50 865 33.00 -12.8SinoGlobl SINO ... ... ...dd 3.84 1.04 55 1.13 -55.9Sinovac h SVA ... ... ...dd 8.75 6.50 10 7.66 -2.8SiriusXM SIRI .04 .6 40 7.70 5.17 11031 7.11 +32.6SitoMobl rs SITO ... ... ...dd 8.60 2.07 62 2.28 -66.1SkySolar SKYS ... ... ...dd 2.43 .82 2 1.06 -29.3SkyWest SKYW .40 .7 15 60.65 31.75 166 53.80 +1.3SkywksSol SWKS 1.28 1.3 21 117.65 86.13 1762 99.82 +5.1SleepNmbr SNBR ... ... 21 40.72 27.44 249 29.80 -20.7SmartFn rs SMBK ... ... 25 27.69 20.50 23 26.12 +20.4SmartSnd n SND ... ... ... 11.06 4.81 562 5.38 -37.9SmthM hrs SMSI ... ... ...dd 3.41 .88 140 2.49 -12.3SocilRltyA n SRAX ... ... ...dd 7.95 1.11 50 4.75 -15.9SocketM n SCKT ... ... ... 4.50 2.23 21 2.40 -33.0SodaStrm SODA ... ... 32 98.26 49.73 155 90.06 +28.0Sohu.cm h SOHU ... ... ...dd 70.86 26.70 36.26 -16.4Sol-Gel n SLGL ... ... ... 12.23 6.18 23 6.49 -39.4SolarCap SLRC 1.64 8.0 12 22.55 19.70 65 20.56 +1.7SolarSCap SUNS 1.41 8.4 14 18.40 16.10 25 16.81 -5.3SolarEdg n SEDG ... ... 25 70.74 20.70 462 52.90 +40.9Soleno wt rs SLNOW ... ... ... 1.50 .05 .28 +89.7SolenoTh rs SLNO ... ... ... 3.70 1.32 54 2.79 +55.0SolidBio n SLDB ... ... ...dd 54.84 6.83 231 40.99 +81.2Solignx wt SNGXW ... ... ... .81 .21 .55 -32.0Soligenix n SNGX ... ... ... 3.70 .91 69 1.04 -53.2SonicCorp SONC .64 1.8 22 36.49 22.11 478 35.04 +27.5SonicFdry SOFO ... ... ...dd 4.00 2.01 2.18 -27.7SonomaPh SNOA ... ... ...dd 7.19 2.35 21 2.48 -54.5Sonoma wt SNOAW ... ... ... .55 .27 .50 +20.7Sophiris SPHS ... ... ...dd 4.05 1.80 153 3.10 +36.6SorrentoTh SRNE ... ... 38 10.65 1.50 2899 7.50 +97.4SotherlyH SOHO .48f 6.8 ...cc 7.15 5.78 44 7.10 +10.1SothrlyH pf SOHOB 2.00 7.9 ... 27.32 24.75 2 25.25 -1.5SthrlyH pf C SOHOO 1.97 7.8 ... 25.98 24.50 1 25.38 +.1SouMoBc s SMBC .44 1.1 18 41.49 30.48 5 39.50 +5.1SoundFin SFBC .56f 1.4 23 39.00 29.75 38.85 +14.2SouthState SSB 1.36f 1.6 24 94.50 78.60 96 87.20 +.1SthnFstBsh SFST ... ... 21 48.75 33.25 10 45.55 +10.4SoNatBcVa SONA .32 1.8 33 18.24 15.11 37 17.40 +8.5SsdeBTX SBSI 1.20f 3.5 18 37.57 31.20 92 33.87 +.6SparkEn s SPKE .72 7.8 ...dd 21.40 8.60 149 9.28 -25.2SparkEn pf SPKEP 2.19 9.3 ... 27.49 21.90 5 23.58 -11.4SparkTh n ONCE ... ... ...dd 96.59 41.06 621 89.27 +73.6SpartnMot SPAR .10 .7 26 19.45 8.53 109 15.10 -4.1SprtnNash SPTN .72 2.8 ...dd 28.17 16.32 129 25.88 -3.0SpectPh SPPI ... ... ...dd 23.56 7.12 1526 22.81 +20.4SperoTh n SPRO ... ... ... 19.00 9.66 108 13.29 +13.1Sphr3D grs ANY ... ... ... 6.60 .32 4613 .45 -81.7Spherix rs SPEX ... ... ...dd 3.03 .96 226 1.03 -26.5SpirtTex n STXB ... ... ... 22.55 20.04 26 20.36 -6.8Splunk SPLK ... ... ...dd 121.64 56.80 2493 105.94 +27.9SpokHldgs SPOK .50 3.2 35 18.85 13.75 60 15.50 -1.0SportsWhs SPWH ... ... 11 6.99 3.40 222 5.15 -22.1SprBkPh n SBPH ... ... ...dd 18.93 10.81 65 12.10 -10.0SprottFoc FUND .75e 9.5 ...q 8.39 7.26 58 7.85 -.9Sprouts SFM ... ... 23 28.29 17.55 911 22.03 -9.5StaarSur STAA ... ... ... 34.00 9.88 113 32.30 +108.4Staff360 rs STAF ... ... ... 5.70 1.14 3931 3.08 -2.2Stamps.cm STMP ... ... 32 285.75 140.45 157 276.20 +46.9Std AVB n STND ... ... ... 31.60 30.05 30.35 -2.3StarBulk rs SBLK ... ... ...dd 14.60 8.62 340 12.80 +13.7StrBlk22 n SBLKZ 2.08 8.1 ... 26.00 23.58 0 25.62 +1.2StarsGp g TSG ... ... ... 38.95 15.85 1335 36.05 +54.7Starbucks s SBUX 1.44f 2.9 23 61.94 47.37 9320 50.25 -12.5StatAutF STFC .40 1.3 ...cc 34.31 22.11 29 30.79 +5.7StateBkFn STBZ .80 2.4 21 35.99 25.41 258 33.27 +11.5SteadyM n STDY ... ... 11 6.80 2.60 8 4.65 +25.7StealthGas GASS ... ... 16 4.70 2.90 13 3.83 -12.2SteelCon STCN ... ... ... 2.90 1.46 14 2.03 -18.5StlDynam STLD .75 1.6 19 52.10 32.20 1096 46.80 +8.5SteinMart s SMRT .30 14.3 ...dd 4.04 .48 159 2.10 +81.0StellrAcq n STLR ... ... ... 10.49 10.00 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 7.30 184 16.60 +6.4Stericycle SRCL ... ... ...dd 83.25 56.64 1144 68.35 +.5Stericyc pf SRCLP 5.25 10.2 ... 68.36 43.93 42 51.30 -3.1SterlBcp n SBT .04 .3 ... 14.98 12.00 34 13.62 +7.2SterlCons STRL ... ... 23 18.90 9.42 142 13.54 -16.8SMadden SHOO .80 ... 24 55.50 37.25 487 52.30 +12.0Stewrdshp SSFN .12 1.1 14 12.75 8.50 1 11.05 +7.8StitchFix n SFIX ... ... ... 34.71 14.48 4476 31.99 +23.8StockYBc s SYBT .92 2.4 19 41.90 31.90 40 38.50 +2.1StoneCastle BANX 1.52 6.7 17 24.92 20.00 12 22.80 +13.3StrataS rs SSKN ... ... ...dd 2.81 1.06 92 1.88 +52.8Stratasys SSYS ... ... ...dd 25.35 17.17 515 20.50 +2.7Strattec STRT .56 1.9 17 49.20 29.70 7 30.05 -31.0StratusPrp STRS 1.00e ... 54 35.90 27.25 1 30.95 +4.2Strayer STRA 1.00 .8 35 121.27 76.40 91 119.80 +33.7StreamHlth STRM ... ... ... 2.82 .92 2 1.42 -16.0StrgbrBio n SBBP ... ... ... 9.25 5.20 404 5.70 -21.4SummerInf SUMR ... ... ...dd 2.25 .72 15 1.35 -10.0SumFWV SMMF .52 1.9 14 28.16 20.93 5 26.90 +2.2SmtStB s SSBI .48 3.1 22 16.05 11.65 0 15.45 +22.6SumTher n SMMT ... ... ...dd 16.86 2.17 170 2.46 -77.8SunHydrl SNHY .36 .7 42 70.83 40.86 95 49.88 -22.9SundEng n SNDE ... ... ... 9.59 3.61 45 5.59 -5.9SunesisP rs SNSS ... ... ...dd 7.69 1.82 182 2.39 -35.2SunOpta STKL ... ... ...dd 10.05 6.27 164 8.60 +11.0SunPower SPWR ... ... ...dd 11.70 6.46 1330 7.97 -5.5Sunrun n RUN ... ... 14 16.10 4.21 2081 15.96 +170.5Sunworks n SUNW ... ... ... 2.14 .90 40 1.06 +1.0SuperMicro SMCI ... ... 17 27.90 16.10 239 23.95 +14.5SuperCom SPCB ... ... ...dd 4.95 1.53 175 1.90 -51.4SupercdT rs SCON ... ... ...dd 1.77 .85 21 .90 -17.5tSupGpCos s SGC .38 1.9 18 28.85 19.69 15 19.74 -26.1Supernus SUPN ... ... 39 61.25 33.30 526 53.65 +34.6supprt.cm rs SPRT ... ... ...dd 3.15 2.01 4 2.77 +14.4SurfaceOn n SURF ... ... ... 18.18 12.08 486 16.30 +22.3SurgPtrs n SGRY ... ... ...dd 21.90 7.10 227 15.55 +28.5sSurmodic SRDX ... ... ...cc 58.75 24.25 75 59.25 +111.6SykesEnt SYKE ... ... 52 34.49 25.77 124 30.37 -3.4Symantec lf SYMC .30 1.4 10 34.20 18.85 9384 21.62 -23.0Synacor SYNC ... ... ...dd 3.95 1.35 24 2.00 -13.0Synalloy SYNL .13m .6 ...dd 21.35 10.30 14 20.75 +54.9Synaptics SYNA ... ... ...dd 57.32 33.73 590 50.53 +26.5SyndaxP n SNDX ... ... ...dd 15.20 6.61 412 7.25 -17.2SyneosH h SYNH ... ... ...dd 59.80 31.10 430 49.60 +13.8SynrgyPh SGYP ... ... ...dd 4.61 1.43 2187 1.95 -12.6Synlogic rs SYBX ... ... ...dd 23.00 8.73 124 11.20 +15.5Synopsys SNPS ... ... 46 94.80 73.04 892 91.48 +7.3sSyntel SYNT 15.00e ... 18 39.37 16.03 865 38.28 +66.5Synthes rs SES ... ... ... 4.71 2.00 18 3.08 +8.5Sypris SYPR .08 4.7 ...dd 1.90 1.25 2 1.70 +23.2SyrosPhar n SYRS ... ... ... 24.38 6.30 69 12.37 +27.1T -:T-MobileUS TMUS ... ... 24 66.52 54.60 3631 61.58 -3.0tTAT Tch h TATT .34e 4.5 17 11.65 7.50 1 7.48 -28.8TCG BDC n CGBD 1.48a 8.7 11 20.30 16.73 141 17.09 -14.7TCP Cap TCPC 1.44 9.9 11 17.03 13.72 195 14.48 -5.2TD Ameritr AMTD .84 1.5 32 63.01 41.88 1210 55.15 +7.9TDH Hld n PETZ ... ... ... 31.75 3.17 53 5.50 -2.5TESSCO TESS .80 4.7 34 24.85 12.15 10 17.20 -14.6TFS Fncl TFSL .68 4.2 53 16.62 14.32 95 16.03 +7.3TG Thera TGTX ... ... ...dd 17.35 7.25 994 13.40 +63.4THL Credit TCRD 1.08 13.3 8q 10.25 7.70 46 8.14 -10.1TMSR Gl s TMSR ... ... 83 6.37 3.55 0 3.72 -25.3TOP Shi rs TOPS ... ... ... 396.00 .69 296 .97 -61.5TPI Co n TPIC ... ... ... 32.19 16.35 261 31.23 +52.6TSR Inc TSRI ... ... 40 9.40 3.80 5 7.20 +38.5TTEC Hl TTEC .54f 1.5 34 43.75 29.70 37 35.40 -12.0 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Friday, July 13, 2018

PAGE 60

TTM Tch TTMI ... ... 41 19.62 12.76 352 18.24 +16.4Tabula n TRHC ... ... ...cc 70.15 12.63 274 66.38 +136.6TactSys n TCMD ... ... ...cc 57.60 22.72 160 53.50 +84.6Taitron h TAIT .10 5.7 ...dd 2.89 1.22 19 1.76 +4.8TakeTwo TTWO ... ... ...dd 129.25 73.82 1300 126.24 +15.0Talend n TLND ... ... ...dd 64.55 35.46 144 62.63 +67.1sTandmD rs TNDM ... ... ...dd 25.50 2.14 3176 25.45 +978.4TandyLthr TLF ... ... 12 9.00 6.79 1 7.60 -1.9Tantech n TANH ... ... ... 4.54 1.10 837 1.33 -48.4Taoping h TAOP ... ... ...dd 5.20 .84 92 1.26 -14.9Tapimmu n TPIV ... ... ... 13.55 2.58 65 9.46 +141.3Tarena TEDU .28e 3.3 ...dd 21.70 7.11 142 8.36 -44.2TaylrDv TAYD ... ... 22 15.14 9.70 2 10.20 -24.0TechData h TECD ... ... 27 111.10 75.31 330 85.51 -12.7TechComm TCCO ... ... ...dd 15.40 3.80 10 4.52 -60.5sTechTarg TTGT ... ... ... 31.57 9.11 468 31.73 +127.9Tecnoglass TGLS .56 6.2 21 9.88 5.50 13 9.01 +22.6Tecogen TGEN ... ... ... 4.20 2.05 10 3.43 +27.0Telenav TNAV ... ... ...dd 8.55 4.50 33 5.60 +1.8Teligent TLGT ... ... ...dd 9.27 2.43 258 3.82 +5.2Tellurian rs TELL ... ... ...dd 13.74 6.45 686 8.14 -16.4TenaxTh rs TENX ... ... ... 15.50 4.41 31 6.83 -30.3TerrFmP lf TERP 2.13e 19.1 ... 14.20 9.55 706 11.16 -6.7TerritBcp TBNK .80a 2.6 16 33.00 28.12 9 31.09 +.7Tesaro TSRO ... ... ...dd 139.47 38.40 960 44.84 -45.9Tesla Inc TSLA ... ... ...dd 389.61 244.59 5711 316.71 +1.7TetraTc TTEK .48f .8 24 61.05 39.95 194 60.00 +24.6Tetraphase TTPH ... ... ...dd 8.75 2.05 507 3.68 -41.6TexCapB 42 TCBIL 1.63 6.3 ... 25.89 25.00 6 25.62 +1.4TexCapB pf TCBIP 1.63 6.4 ... 25.85 25.00 11 25.43 -.5TxCapBsh TCBI ... ... 22 103.05 69.65 510 91.75 +3.2TxCapB wt TCBIW ... ... ... 71.00 67.14 68.26 TexInst TXN 2.48 2.1 29 120.75 77.93 5819 115.84 +10.9TexRdhse TXRH 1.00 1.5 31 69.43 44.29 514 67.83 +28.8The9Ltd rs NCTY ... ... ... 5.04 .95 111 1.05 -45.3TherapMD TXMD ... ... ...dd 7.66 4.34 1175 6.73 +11.4tTherpxBio n TRPX ... ... ... 7.69 3.35 61 3.38 -36.7TheravBio TBPH ... ... ...dd 42.61 21.27 114 26.50 -5.0TheStreet TST .10 4.5 4 2.32 .75 94 2.23 +53.81347PrpIns PIH ... ... 43 8.25 6.55 5 6.95 -4.11347PrIn pf PIHPP ... ... ... 28.00 24.15 5 25.75 +5.5ThundBr un TBRGU ... ... ... 10.05 10.00 101 10.04 -.1TiGenix n TIG ... ... ... 48.00 19.24 41.36 +80.6TiberAcq n TIBR ... ... ... 9.74 9.55 9.61 +.4TiberAc un TIBRU ... ... ... 10.19 10.00 0 10.08 +.6TileShop TTS .20 ... 36 20.55 5.15 438 8.35 -13.0TmbrlndBc TSBK .52a 1.4 20 39.45 24.69 7 38.08 +43.4Tiptree TIPT .14f 2.0 21 7.24 5.35 26 6.90 +16.0TitanMach TITN ... ... ...dd 25.09 11.68 115 14.63 -30.9TitanPh rs TTNP ... ... ... 2.85 .60 77 .85 -35.9TivityHlth TVTY ... ... 23 48.50 29.95 302 36.45 -.3Tivo Cp TIVO .72 5.5 ...cc 20.18 12.25 542 13.20 -15.4Tocagen n TOCA ... ... ... 14.66 8.31 40 9.56 -6.7TonixPh rs TNXP ... ... ...dd 5.11 2.70 75 3.99 +15.7TopImage TISA ... ... ...dd 1.75 .95 2 1.04 -8.8Torchlght TRCH ... ... ...dd 1.60 .95 104 1.24 -7.5TowerSemi TSEM ... ... 12 36.69 21.42 460 21.83 -35.9TownSprts CLUB ... ... ...dd 14.85 4.28 184 13.70 +146.8TowneBank TOWN .64f 2.0 ... 35.30 27.85 116 32.65 +6.2TraconPh n TCON ... ... ...dd 3.95 2.00 28 2.68 -20.1TractSupp TSCO 1.24f 1.6 23 82.68 49.87 795 77.28 +3.4TradDsk A n TTD ... ... ... 95.96 40.70 510 94.83 +107.4TrnWEnt TWMC ... ... 3 3.10 .80 33 .97 -46.7TransAct TACT .36 3.0 31 15.80 8.41 6 11.95 -9.8Transcat TRNS ... ... 31 21.55 12.00 33 20.90 +46.7TransGlb TGA .20 5.3 ...dd 3.92 1.07 1409 3.76 +161.3TranslBio n TBIO ... ... ... 13.80 11.45 70 13.00 +12.8TravelCtrs TA ... ... ...dd 5.85 2.95 74 3.65 -11.0TravCtrs 28 TANNI 2.06 8.6 ... 25.48 18.63 5 23.97 -5.1TravelC 29 TANNL 2.00 8.3 ... 25.27 17.09 11 23.99 -4.8Travelct 30 TANNZ 2.00 8.2 ... 25.55 17.00 13 24.25 -3.0Travelzoo TZOO ... ... 76 21.06 5.75 112 20.50 +217.8TrmntMtg n TRMT ... ... ...dd 17.94 11.10 1 13.33 -9.3Trevena TRVN ... ... ...dd 3.10 1.34 1092 1.49 -6.9Tricida n TCDA ... ... ... 34.80 24.75 49 30.82 +18.5TriCoBsh TCBK .68 1.8 21 43.80 33.36 143 37.36 -1.3TridntAcq n TDAC ... ... ... 9.78 9.72 9.75 TridntAcq un TDACU ... ... ... 10.14 10.00 0 10.01 -.2TrilliumTh TRIL ... ... ... 13.30 4.15 26 5.75 -20.7TriMas h TRS ... ... 21 30.60 20.10 108 28.80 +7.7Trimble TRMB ... ... 47 45.70 32.01 1129 33.92 -16.5TrinityBio TRIB .88 17.6 6 6.54 4.22 11 5.00 -2.0TrinMrg n TMCX ... ... ... 9.80 9.72 9.79 +.3TrinMrg un TMCXU ... ... ... 10.20 10.00 10.20 +1.9TripAdvis TRIP ... ... ...cc 60.42 29.50 2408 59.60 +73.0TriStCap TSC ... ... 18 27.45 20.30 103 26.15 +13.7TriStCap pf TSCAP 1.69 6.4 ... 26.86 25.75 13 26.24 +1.3TriumphBc TBK ... ... 23 44.05 24.40 204 41.10 +30.5Trivago n TRVG ... ... ... 24.27 4.25 1241 4.77 -30.3Tronc TRNC ... ... ...cc 24.74 11.97 63 17.31 -1.6Trovagn rsh TROV ... ... ... 19.56 .72 520 .75 -79.8TrueCar TRUE ... ... ...dd 21.75 8.75 812 11.41 +1.9TruettHrst THST ... ... ...dd 2.50 1.26 4 1.55 -25.1Trupanion TRUP ... ... ...dd 42.39 20.52 106 40.14 +37.1TrstNY TRST .26 2.9 17 9.70 7.51 274 8.95 -2.7Trustmk TRMK .92 2.8 18 35.09 28.16 309 33.27 +4.4T2 Biosys TTOO ... ... ...dd 9.98 2.50 246 7.50 +82.0Tucows grs TCX ... ... 45 71.75 49.70 85 59.00 -15.8TuesMrn TUES ... ... ...dd 4.10 1.65 209 2.80 +1.8Tuniu TOUR ... ... ...dd 9.88 5.81 86 7.41 -3.4sTurtleBc rs HEAR ... ... ... 24.88 1.64 1706 23.81 +1214.021stCFoxA FOXA .36 .8 22 50.15 24.81 21237 47.38 +37.221stCFoxB FOX .36 .8 20 49.65 24.30 4811 47.04 +37.921Vianet VNET ... ... 38 10.96 4.17 561 9.80 +22.8TwinDisc lf TWIN .36 1.4 ...dd 31.95 16.07 27 25.29 -4.8TwoRvrBc TRCB .18 1.0 22 20.75 16.51 14 18.60 +2.62U TWOU ... ... ...dd 98.58 45.50 482 93.64 +45.2TymeTch n TYME ... ... ... 9.50 2.01 73 2.95 -53.8U -:US AutoPts PRTS ... ... 2 3.15 1.40 136 1.44 -42.9US Concrte USCR ... ... ...cc 86.35 49.00 166 50.95 -39.1US Gld rs USAU .21e ... ... 3.27 1.05 90 1.43 -12.3UFP Tch UFPT ... ... 28 34.00 25.88 9 32.20 +15.8UMB Fn UMBF 1.16 1.5 21 82.14 62.27 147 77.34 +7.5USEcology ECOL .72 1.1 43 67.35 44.50 130 66.55 +30.5USGlobInv GROW .03 1.6 ... 7.49 1.25 30 1.87 -52.1USA Tc pf USATP ... ... ... 27.82 20.75 1 27.00 +7.4sUSA Tech h USAT ... ... ... 14.68 4.50 609 14.85 +52.3USA Trk USAK ... ... ...cc 29.15 7.98 158 22.36 +23.3UTStarcm UTSI ... ... 15 6.51 1.97 53 3.98 -29.3Ubiquiti UBNT .17 .2 24 89.99 47.78 209 88.63 +24.8 UltaBeauty ULTA ... ... 26 276.89 187.96 625 252.87 +13.1UltimSoft ULTI ... ... ...cc 282.39 181.59 255 280.46 +28.5UltraClean UCTT ... ... 7 34.59 15.36 928 16.17 -30.0UltPetro n UPL ... ... ... 10.98 1.54 4987 1.82 -79.9Ultragenyx RARE ... ... ...dd 86.10 41.67 376 84.07 +81.3Ultralife ULBI ... ... 28 10.95 5.80 47 10.05 +53.4Umpqua UMPQ .80 3.5 22 24.89 16.77 1759 22.80 +9.6UniQure QURE ... ... ... 40.99 6.10 209 37.99 +93.9UnicoA UNAM ... ... ...dd 11.30 7.10 0 7.30 -14.6UnionBkVA UBSH 1.20 3.0 22 42.60 30.45 286 39.35 +8.8UnionBkVT UNB 1.20 2.3 25 55.00 40.05 1 52.90 -.1UnBnOH UBCP .52 3.9 19 14.00 11.55 1 13.18 -.5UtdBOH UBOH .48 2.2 12 24.00 20.35 0 21.85 -1.6UBSI UBSI 1.36 3.7 22 38.80 31.70 556 36.35 +4.6UtdCmtyBc UCBA .40 1.5 ... 28.85 18.20 6 27.55 +34.1UtdCmBks UCBI .60f 2.0 20 34.18 24.47 385 30.63 +8.8UCmntyFn UCFC .24 2.2 20 11.59 8.39 88 11.13 +21.9UtdFnBcp UBNK .48 2.7 16 19.35 15.47 128 17.60 -.2UtdFire UFCS 1.24f 2.2 34 58.46 38.95 32 55.45 +21.7UtdInsur UIHC .24 1.2 ...dd 21.45 13.60 73 19.99 +15.9UtdNtrlF UNFI ... ... 13 52.69 32.52 326 42.78 -13.2USecBcCA UBFO .36 3.2 25 11.65 8.45 2 11.35 +3.2US Engy rs USEG ... ... ...dd 1.96 .68 121 1.25 -16.7USLime USLM .54 .7 24 101.40 70.56 3 82.88 +7.5UtdTherap UTHR ... ... 7 152.55 100.57 238 124.14 -16.1UtdGrdian UG 1.50e 7.6 29 21.33 15.00 1 19.75 +6.7UnitGrp UNIT 2.40 11.1 55 26.55 13.81 1620 21.63 +21.6sUnityBcp UNTY .28f 1.2 19 24.25 16.15 6 24.05 +21.8UnityBio n UBX ... ... ... 20.48 12.75 53 15.59 -6.4UnivDisp OLED .24 .3 57 209.00 78.75 933 93.65 -45.8UnvElc UEIC ... ... 22 72.50 26.97 83 34.00 -28.0UnivFor s UFPI .35e .9 21 39.58 25.93 167 37.63 UnvLogist ULH .42f 1.5 20 28.15 14.05 432 27.30 +14.9UnvStainls USAP ... ... 55 31.20 17.30 34 24.07 +12.4UnivstPa UVSP .80 2.9 16 32.35 26.61 45 27.45 -2.1UnumTh n UMRX ... ... ...dd 16.20 10.15 407 15.32 +37.9UplandSoft UPLD ... ... ...dd 37.35 18.52 145 36.12 +66.8UrbanOne UONE ... ... ...dd 4.85 1.25 14 2.44 +31.8UrbanOnD UONEK ... ... ... 2.40 1.35 38 2.05 +17.1UrbanOut URBN ... ... 23 48.24 16.68 2082 44.29 +26.3UrogenP n URGN ... ... ... 69.57 17.07 53 49.04 +31.8UtahMed UTMD 1.08 1.0 ... 117.65 68.10 8 107.50 +32.1Uxin Ltd n UXIN ... ... ... 10.49 7.05 2047 8.45 -12.6V -:VBI Vac n VBIV ... ... ... 5.10 2.56 118 2.89 -32.3VEON VEON .28e 9.2 ... 4.47 2.20 2137 3.05 -20.6VOXX Intl VOXX ... ... 5 8.95 4.64 73 5.40 -3.6VSE Corp s VSEC .32f .7 18 59.90 41.95 18 49.00 +1.2Valerits hn VLRX ... ... ... 7.10 1.19 323 1.67 -41.4ValueLine VALU .76 3.3 21 25.14 13.26 1 22.79 +17.8VanE GenD GNRX ... ... ...q 64.65 53.83 10 61.10 +3.0VanE VecBi BBH ... ... ...q 136.83 111.36 9 128.28 +3.0VandaPhm VNDA ... ... ...dd 20.40 11.90 436 19.90 +30.9VangIntHi VYMI 2.17e 3.5 ... 72.32 61.20 66 62.80 -6.3VangIntDiv VIGI 1.15e 1.7 ... 70.39 60.86 109 65.72 -.9VangEMGv VWOB 2.82 3.7 ...q 81.69 74.51 58 76.19 -5.1V exUSRE VNQI 2.86e 4.9 ...q 65.20 55.44 157 58.18 -3.8VanShTTr VGSH 1.06a 1.8 ...q 60.93 59.70 545 59.82 -.8VanSTCpB VCSH 1.97 2.5 ...q 80.41 77.84 720 78.07 -1.6VanTotBd n VTC 2.70 3.3 ... 88.99 80.51 1 81.46 -4.2VangR3K VTHR 2.17e 1.7 ...q 131.16 110.90 4 128.98 +5.0VanR2KGr VTWG .82e .5 ...q 155.90 117.80 11 153.57 +13.3VanR2KV VTWV 1.88e 1.6 ...q 118.35 97.33 2 117.01 +6.8VangR2K VTWO 1.50e 1.1 ...q 136.70 107.77 39 134.83 +10.3sVanR1KGr VONG 1.65e 1.1 ...q 151.97 121.83 35 152.83 +10.7VanIntTTr VGIT 1.20 1.9 ...q 65.53 61.81 85 62.56 -2.2VanR1KV VONV 2.49e 2.3 ...q 114.79 99.80 27 107.63 -.9VangR1K VONE 2.28e 1.8 ...q 131.36 110.94 15 128.39 +4.8VanMtgBSc VMBS 1.16 2.3 ...q 53.14 50.79 270 51.39 -2.0VanLTCpB VCLT 3.66 4.1 ...q 96.52 86.70 99 89.05 -7.0VanLTTrs VGLT 2.07 2.8 ...q 79.71 71.47 22 75.16 -3.6VanIntCpB VCIT 2.88 3.4 ...q 88.76 82.81 679 83.83 -4.1VangSTIn VTIP .74e 1.5 ...q 49.66 48.52 425 48.84 VanTIntBd BNDX .58a 1.1 ...q 55.28 53.84 738 54.89 +1.0VanTIntStk VXUS 1.54e 2.8 ...q 61.17 51.71 557 54.43 -4.2VantEng n VEAC ... ... ... 9.97 9.62 7 9.92 +2.1VantEng wt VEACW ... ... ... 1.62 1.05 1.19 -.8VantEn un VEACU ... ... ... 10.41 9.97 10.30 +1.1VarexImag VREX ... ... ... 43.76 27.80 170 38.29 -4.7Varonis VRNS ... ... ...dd 83.10 35.55 383 79.65 +64.1VascuBio VBLT ... ... ... 9.05 2.01 155 2.15 -69.7Vaxart rs VXRT ... ... ... 11.88 2.76 37 3.14 -49.6VectoIQ n VTIQ ... ... ... 9.59 9.54 170 9.54 -.4VectoIQ un VTIQU ... ... ... 10.10 9.97 10.09 +.9VeecoInst VECO ... ... ...dd 33.40 10.85 228 15.75 +6.1VBradley VRA ... ... 39 15.47 6.99 357 13.32 +9.4Veracyte VCYT ... ... ...dd 10.51 5.23 169 10.35 +58.5Verastem VSTM ... ... ...dd 9.07 2.77 2259 8.06 +162.5Vericel VCEL ... ... ...dd 14.75 3.00 1110 10.15 +86.2sVerintSys VRNT ... ... ...cc 47.60 37.05 1025 48.75 +16.5sVerisign VRSN ... ... 38 145.57 94.31 694 147.18 +28.6sVerisk VRSK ... ... 39 112.02 78.97 606 112.99 +17.7Veritex VBTX ... ... 27 33.08 23.84 438 31.95 +15.8Veritone n VERI ... ... ... 74.92 7.76 125 17.35 -25.2tVermillion VRML ... ... ...dd 2.10 .73 372 .69 -64.4VeronaPh n VRNA ... ... ... 25.55 10.44 4 13.99 +17.9Verrica n VRCA ... ... ... 23.29 16.54 28 18.65 +6.6Versartis VSAR ... ... ...dd 22.10 1.35 96 2.05 -6.8VertexEn VTNR ... ... ...dd 1.50 .65 58 1.00 +5.3sVertxPh VRTX ... ... ...cc 178.25 127.67 1181 178.27 +19.0Veru Inc VERU ... ... ...dd 3.00 .90 121 2.06 +80.7ViaSat VSAT ... ... ...dd 80.26 57.75 368 70.43 -5.9ViacomA VIA .80 2.3 8 42.55 28.20 16 35.15 +.7ViacomB VIAB .80 2.7 6 36.77 22.13 1469 30.02 -2.6Viavi VIAV ... ... 31 11.54 8.34 1593 10.57 +20.9Vical rs VICL ... ... ...dd 3.70 1.02 55 1.23 -32.8Vicor VICR ... ... ... 52.05 16.30 119 49.25 +135.6VicDvAcc n VSDA ... ... ... 29.50 25.49 28.89 +1.5VicMultiF n VSMV ... ... ... 29.20 24.87 1 28.32 +2.7Vict500VW CFA .44e .9 ...q 52.01 43.63 34 50.45 +3.4VictDisEnV CSF .38e .8 ...q 49.61 39.59 23 48.48 +7.4Vict500EV CFO .47e .9 ...q 52.03 43.52 65 50.40 +3.3VicEM Hi n CEY ... ... ... 28.35 23.66 1 24.26 -7.1VictDevVol CIZ .01j ... ...q 39.92 32.17 20 34.05 -3.0VictIncEV CDC 1.09e 2.3 ...q 48.81 42.77 53 46.79 +.8VictSCVol CSA .16e ... ...q 50.28 40.61 4 49.64 +7.8VictIntlVol CIL .15e ... ...q 46.94 37.10 1 39.75 -2.2VicEmMkt CEZ ... ... ... 31.99 26.23 8 27.16 -8.4VictLCHiDv CDL .44e ... ...q 47.44 41.69 6 45.57 +.6VictIntHiD CID .33e ... ...q 38.00 33.58 34.40 -5.0VictCap n VCTR ... ... ... 13.50 9.20 35 9.98 -14.0ViewRay n VRAY ... ... ... 10.64 4.40 758 8.88 -4.1 VikingTh n VKTX ... ... ...dd 13.43 .88 1703 10.36 +155.2VikngTh wt VKTXW ... ... ... 3.84 .25 3.17 +25.3VillagB&T VBFC ... ... 53 34.30 26.90 34.00 +10.9VillSupMkt VLGEA 1.00 3.4 16 31.49 21.95 18 29.06 +26.7ViperEnPt VNOM 1.92f 6.0 37 34.49 14.76 451 32.19 +38.0VirTra n VTSI ... ... ...cc 7.36 4.14 24 5.10 -19.0Virco VIRC .06 1.3 ... 6.05 3.95 5 4.70 -6.9VirtuFin n VIRT .96 3.7 14 37.85 13.10 754 26.10 +42.6VirtusInv VRTS 1.80 1.4 16 138.03 103.81 22 131.95 +14.7VirtusIn pf VRTSP 1.81 1.7 ... 114.06 96.13 1 109.11 +8.1sVirtusa VRTU ... ... ...cc 54.21 29.07 112 54.39 +23.4VistaGn n VTGN ... ... ... 2.65 .69 177 1.37 +23.1Visteon s VC ... ... 26 140.64 91.75 533 132.12 +5.6VitalThera VTL ... ... ...dd 8.81 2.43 160 7.45 +25.2ViveveMd n VIVE ... ... ...dd 7.73 1.60 296 2.59 -47.9Vivopwr n VVPR ... ... ... 6.69 1.02 19 1.98 -31.7Vivus VVUS ... ... 4 1.32 .33 510 .78 +55.1Vodafone VOD 1.82e 7.5 ... 32.75 24.04 3111 24.36 -23.6VoyagerT n VYGR ... ... ...dd 31.91 8.10 481 18.01 +8.5vTvThera n VTVT ... ... ...dd 8.40 .65 712 1.58 -73.7Vuzix VUZI ... ... ...dd 11.40 4.10 595 8.25 +32.0W -:WCF Bcp n WCFB .20 2.2 ... 11.00 8.96 3 9.20 -3.4sWD 40 WDFC 2.16 1.3 39 159.68 103.80 113 162.15 +37.4WMIH WMIH ... ... ...dd 1.61 .60 794 1.37 +61.4WSFS s WSFS .44f .8 18 56.70 42.45 219 53.00 +10.8WSI Inds WSCI .16 3.0 59 6.55 2.85 20 5.35 -10.8WVS Fn WVFC .32a 2.0 25 18.05 14.76 16.32 +5.3WalgBoots WBA 1.76f 2.8 14 83.89 59.07 11650 63.88 -12.0WashFed WAFD .68 2.1 16 37.70 29.80 466 32.85 -4.1WashFd wt WAFDW ... ... ... 19.40 16.00 19.20 +8.2WshTrst WASH 1.72 2.9 20 63.25 48.85 32 58.90 +10.6WaterstnF WSBF .48a 2.8 17 20.05 16.60 34 17.20 +.9WaveLfSc n WVE ... ... ... 55.95 15.15 114 37.70 +7.4WaysideT WSTG .68 4.8 6 18.70 12.60 4 14.10 -15.6Web.com WEB ... ... 10 26.30 15.75 324 25.60 +17.4WeiboCorp WB ... ... ... 142.12 68.18 1595 90.65 -12.4WelleslyBc WEBK .22f .7 22 34.25 25.00 1 32.80 +10.4Wendys Co WEN .34 1.9 19 18.22 13.57 1389 17.48 +6.5WernerEnt WERN .36f 1.0 26 43.95 28.55 765 37.65 -2.6Wesbanc WSBC 1.16 2.5 20 48.37 35.49 122 45.66 +12.3WestBcp WTBA .80f 3.1 16 28.00 20.90 12 25.65 +2.0WAmBcp WABC 1.60 2.7 30 64.26 49.38 74 58.97 -1.0WestellT rs WSTL ... ... 31 4.60 2.71 10 2.77 -26.1WDigital WDC 2.00 2.5 9 106.96 75.96 2042 78.85 -.9WstNwEnB WNEB .16 1.4 27 11.25 9.30 21 11.10 +1.8WstptFuel g WPRT ... ... ...dd 4.33 1.48 261 2.63 -30.1WestwtrRs WWR ... ... ... 1.70 .35 590 .39 -63.6WeycoGp WEYS .92f 2.5 22 39.93 26.68 13 36.41 +22.5Wheeler wt WHLRW ... ... ... .14 .01 .03 -17.6Wheelr pfB WHLRP 2.25 13.4 ... 23.12 12.58 9 16.83 -23.1Wheelr pfD WHLRD 2.19 11.3 ... 24.05 14.66 6 19.37 -3.6Wheeler rs WHLR 1.36 31.6 ...dd 12.30 3.25 65 4.31 -56.8WhiteHFin WHF 1.42 9.8 9 15.80 10.92 29 14.56 +8.5tWhitHFin 20 WHFBL 1.63 6.5 ... 26.08 25.12 5 25.11 -1.9Wilhelmina WHLM ... ... 27 8.73 5.40 0 6.26 -3.2WillScot wt WSCW ... ... ... 1.50 .32 1.35 -6.3sWillScot WSC ... ... ... 15.75 9.45 690 15.75 +24.0WillmValV WVVI ... ... 24 8.86 7.81 11 8.30 +.6WillVV pfA WVVIP .22e 4.6 ... 9.00 4.17 4.76 -8.6Willdan WLDN ... ... 24 36.87 19.25 53 30.87 +28.9WillisLFn WLFC ... ... 14 36.70 22.51 16 31.59 +26.5WillisTwW WLTW 2.40 1.5 35 165.00 142.67 475 157.69 +4.6tWindstm rs WIN ... ... ... 20.20 4.66 619 4.54 -50.9Wingstop n WING .28a .5 74 55.86 29.54 425 52.69 +35.2Winmark WINA .60f .4 25 153.70 121.55 2 143.95 +11.2WinsFin WINS ... ... ... 390.88 46.00 0 62.00 -65.6Wintrust WTFC .76 .9 19 99.96 67.74 468 87.53 +6.3Wintrust wt WTFCW ... ... ... 63.47 46.12 59.60 -2.1Wintrst pfD WTFCM 1.64 6.0 ... 29.31 26.62 4 27.34 -2.2WisdTrMdE GULF 1.10e 5.7 ...q 20.00 16.45 2 19.37 +10.0WT SCQDv DGRS .66e 1.8 ...q 37.94 31.44 49 37.37 +4.6WT USQDv DGRW .59e 1.4 ...q 44.54 36.50 87 42.17 +1.8WTChixSte CXSE 1.54e 1.9 ...q 96.79 66.47 10 81.63 -5.3WTEMCpBd EMCB 3.18 4.6 ...q 73.96 68.70 1 69.48 -5.0WisdomTr WETF .12 1.3 25 13.41 8.37 535 9.19 -26.8WTEMQDv DGRE .67e 2.6 ...q 28.95 23.82 9 25.42 -6.7WT NegAB AGND .78 1.8 ...q 45.12 42.75 75 43.35 WT IntHdg AGZD .84 1.8 ...q 48.65 47.59 6 47.93 -1.0WT NegHY HYND .90e 4.3 ...q 22.48 20.26 79 21.08 +2.8WT IntHY HYZD 1.02 4.2 ...q 26.52 22.99 55 24.02 -.6WTGermH DXGE 1.39e 2.4 ...q 33.99 29.38 31 30.33 -5.8WT JpSCEq DXJS 1.10e .5 ...q 47.87 39.36 21 42.66 -7.5WTEMCnG EMCG .59e 2.6 ...q 28.89 22.28 6 23.11 -14.2Wix.com WIX ... ... ... 109.20 50.90 602 108.65 +88.8Woodward WWD .57 .7 30 89.30 65.76 155 80.27 +4.9Workday WDAY ... ... ...dd 140.00 94.40 2666 137.31 +35.0tWorkhrs rs WKHS ... ... ...dd 3.82 1.48 723 1.52 -40.6WldAccept WRLD ... ... 16 125.13 71.02 33 113.15 +40.2WrightMed WMGI ... ... ...dd 29.89 19.01 652 26.10 +17.6WrightM rt WMGIZ ... ... ... 1.74 .61 1.30 -13.9Wynn WYNN 3.00f 1.8 45 203.63 124.11 1770 164.53 -2.4X-Y-Z:xG Tch wt rs XGTIW ... ... ... 7.70 3.60 3.60 xG Tech rs XGTI ... ... ... 2.65 .58 278 .68 -58.0XOMA rs XOMA ... ... 17 37.25 6.86 36 23.51 -34.0XTL Bio rs XTLB ... ... ... 3.94 1.55 8 1.84 -19.5XBiotech n XBIT ... ... ... 5.80 3.55 8 4.33 +9.9XcelBrnds XELB ... ... 11 5.00 1.80 3 2.75 -16.7XcelEngy XEL 1.52 3.3 20 52.22 41.51 3523 46.34 -3.7Xcerra XCRA ... ... ... 14.49 9.20 554 14.12 +44.2Xencor XNCR ... ... ...dd 43.39 18.97 275 39.54 +80.4XeneticB n XBIO ... ... ... 8.95 1.37 216 4.89 +154.8XenithB rs XBKS ... ... 33 36.44 27.79 33.83 XenonPhm XENE ... ... ... 11.00 2.10 1878 9.65 +241.6XeriaPh n XERS ... ... ... 22.37 15.75 6 18.40 -9.0Xilinx XLNX 1.44f 2.1 35 78.02 60.12 1262 68.22 +1.2Xperi XPER .80 4.6 ...dd 33.90 15.60 217 17.30 -29.1XploreTch XPLR ... ... 50 5.98 1.97 56 5.95 +109.5XpressSp rs XSPA ... ... 1 1.80 .29 157 .32 -76.7XspandPr n XSPL ... ... ... 11.63 5.25 16 6.66 +13.5Xunlei Ltd XNET ... ... ... 27.00 3.11 536 12.03 -21.8YRC Wwde YRCW ... ... ...dd 17.61 8.07 336 10.53 -26.8YY Inc YY ... ... 7 142.97 57.13 1157 97.57 -13.7Yandex YNDX ... ... 96 44.49 26.13 3841 38.56 +17.7YangRvPt n YERR ... ... ... 25.47 2.61 3.12 -64.6Yatra n YTRA ... ... ...dd 12.85 5.00 182 6.06 -19.0Yld10Bio rs YTEN ... ... ...dd 8.67 1.35 1272 1.52 -14.1YintechIn n YIN .36e 4.5 ...dd 14.81 7.21 28 7.96 -16.7YogaWks n YOGA ... ... ... 5.85 1.73 26 2.03 -28.3 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Money FundsAB Government Money ... 1.72 AB Government Money ... 1.76 AB Government Money ... 1.73 AIM MMCshRes 21 1.41 AIMMMInv 21 1.56 AIM Premier Portfoli 25 2.04 AIM Premier Tax Exem 8 1.14 AIM Premier U.S. Gov 22 1.79 AIM Short Term Invts 28 1.77 AIM Short Term Invts 10 .99 AIM Short Term Invts 15 1.91 AIM Short Term Invts 20 2.03 AIM Short Term Invts 31 1.81 AlBernExRK p ... 1.68 AllBrnExRsv I ... 1.71 AlliBernExRsvA ... 1.52 AlliBernExRsAd ... 1.52 AlliBernExRsvB ... 1.47 AlliBernExRsC ... 1.51 ABGovMMSel 30 1.81 AmC CapPr 46 1.43 AmC Prime 35 1.70 AmCentUSGv 33 1.49 AmCPrime t 35 1.45 American Century Pri 35 .95 BBH MM Inst 37 1.70 BBH MMkt 37 1.45 BLFMuniDlr 26 .73 BMOGov I p 13 1.75 BMO Gov Y 13 1.49 BMO Institutional Pr 14 1.98 BMO Institutional Pr 14 1.75 BMOPrimeI p 13 1.93 BMO Prime Y 13 1.68 BNY Mellon Governmen 38 1.45 BNYMellon M 38 1.69 BNY Mellon National 8 .62 BR TFdCsMg 34 1.27 BL FedTrDlr 39 1.49 BLFTrCsMg 40 1.22 BLFT Adm 34 1.67 BlackRock Cash Fds, 32 1.79 BLFFedFDlr 25 1.55 BLFedFdPCS p 25 1.28 BLFFedFnd 25 1.80 BRInst 22 1.97 BLFedFdSel p 25 .97 BLMunFdSel 26 .18 BLFTempFdSel 27 1.15 BlackRock Liquidity 25 1.76 BlackRock Liquidity 39 1.34 BlackRock Liquidity 25 1.40 BlackRock Liquidity 40 1.32 BlackRock Liquidity 6 .17 BlackRock Liquidity 34 1.37 BlackRock Liquidity 39 1.24 BlackRock Liquidity 25 1.30 BlackRock Liquidity 40 .89 BlackRock Liquidity 34 1.73 BlackRock Liquidity 34 .94 BLF FedTr 39 1.74 BLF TrsTr 40 1.72 BLFTrsTrDlr 40 1.47 BLFT FundDlr 34 1.52 BLFMunCsh 14 .70 BRInvest 22 1.62 BlackRock Money Mark 22 .88 BLNYMfPCS p 6 .49 BRSvc 22 1.70 BLFTempFdPCS 27 1.55 BRLiqTrsTAd 40 1.62 BLFM MuniCsh 14 .95 BLF TempFd 27 2.05 BLFTmpDlr 27 1.80 BLFTmCsDlr 27 1.80 BLFedTrAd 39 1.64 BLCAMunPC p 6 .27 BlkrkLqTmpAd 27 1.95 BRLiqTmpCR 27 1.65 BLMuAdm 26 .88 BLF TmpCsh 27 2.05 BLFT TrFund 34 1.77 BLFedAdm 25 1.70 BLMuCshMg 26 .48 BLFTmCshMg 27 1.55 CNIGovtA p 24 1.15 California Tax-Free 47 .81 CapResFd p 32 1.27 Cash Account Tr, Gov 28 1.61 Cash Account Tr, Gov 28 1.81 Cash Account Trust 28 .97 Cash Account Trust: 33 .26 Cash Acct Tr: Govt & 28 1.74 Cash Acct Tr: Tax Ex 33 .68 Cash Acct Tr: Tax Ex 33 1.04 Cash Acct Tr: Tax Ex 33 1.08 CashMgtInst 29 1.67 CashResInst 29 1.73 CavanalCshAd 25 1.31 Cavanal Hill Governm 25 1.63 Cavanal Hill Governm 25 1.68 Cavanal Hill Governm 25 1.60 Cavanal Hill U.S. Tr 6 1.61 Cavanal Hill U.S. Tr 6 1.69 Cavanal Hill U.S. Tr 6 1.49 CavanalTrAdm 6 1.19 CitiznSelTreA 32 1.77 CitiznSelTreB 32 1.57 CityNaRoGv p 24 1.00 CityNRochGv 24 1.45 Columbia Government 32 1.40 Columbia Government 32 1.44 Columbia Government 32 1.41 Columbia Government 32 1.58 Columbia Government 32 1.41 ColumbiaA 32 1.41 Columbia Z 32 1.41 DWSMSerMgd 29 1.84 DWSMSerInst 29 1.84 DWS MMkt 26 1.63 DWS Variable NAV Mon 23 2.21 DavisGvtA 46 1.34 Deutsche Money Marke 26 1.43 Deutsche Money Marke 26 .67 Deutsche Money Marke 26 1.63 DryBasic 34 1.76 DryInsPfGHm 11 1.82 DryInsPfGvP 11 1.57 DryTrsAgcyC 9 1.50 DryResInst 11 1.86 Dreyfus Cash Mgmt Ad 32 2.01 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 1.74 Dreyfus Govt Cash Mg 22 1.80 Dreyfus Govt Cash Mg 22 1.54 Dreyfus Govt Cash Mg 22 1.69 Dreyfus Govt Cash Mg 22 1.39 Dreyfus Institutiona 32 1.82 Dreyfus Institutiona 23 2.05 Dreyfus Institutiona 43 1.41 Dreyfus Institutiona 43 1.66 Dreyfus Institutiona 9 1.79 Dreyfus Instl Prefer 23 1.99 Dreyfus Liquid Asset 34 1.71 Dreyfus Liquid Asset 34 1.36 Dreyfus Municipal Ca 12 .89 Dreyfus Municipal Ca 12 .65 Dreyfus New York Mun 8 1.08 Dreyfus New York Mun 8 .83 Dreyfus Prime Money 37 2.01 Dreyfus Tax Exempt C 9 .97 Dreyfus Tax Exempt C 9 .70 Dreyfus Treasury Cas 32 1.78 Dreyfus Treasury Cas 32 1.53 Dreyfus Treasury Cas 32 1.68 Dreyfus Treasury Cas 32 1.38 Dreyfus Treasury Sec 39 1.70 Dreyfus Treasury Sec 39 1.46 Dreyfus Treasury Sec 39 1.61 Dreyfus Treasury Sec 39 1.31 Dreyfus Treasury and 17 1.80 DryfLA 34 1.41 DryInTrAgcHm 9 1.75 DryTrPmCsh I 43 1.70 DryfGenTrPrA 33 .90 EdwJones IS 29 .80 EdwJonesRS 29 .78 FIMMDom I 18 2.02 FIMMDomII 18 1.87 FIMMDomIII 18 1.77 FIMMGov I 25 1.79 FIMMGovII 25 1.64 FIMMGovIII 25 1.54 FIMM Government Port 25 1.83FIMMMMkt I 19 2.09 FIMMMMktII 19 1.94 FIMMMMktIII 19 1.84 FIMMTrOnlyII p 41 1.62 FIMMTrOnly3 41 1.52 FIMMTrOnly I 41 1.77 FIMM Treasury Only P 41 1.81 FIMM Treasury Portfo 28 1.80 FIMMTry I 28 1.76 FIMMTryII 28 1.61 FIMMTryIII 28 1.51 FedCAMuniII 27 .58 FedCAMunCS p 26 .22 FedCAMunCap 27 .88 FedGovOblCp 21 1.64 FedGovOb IS 21 1.76 FedGovOblSv 21 1.54 FedMMEagle 30 1.81 FedNYMun WS 34 .97 FedPAMu WS 16 .81 FedPrCshObCp 32 1.92 FedPrVlObSv 1 1.82 FedPrVlOblCp 1 1.97 FedPrVluObl 1 2.07 FedPrCshOblIS 32 2.01 FdPrCshObSv 32 1.76 FedPriOb IS 30 2.07 FedPrObSvc 30 1.87 FedTrstUSTr 24 1.74 FedTrsOb IS 22 1.78 FedTreasObSv 22 1.53 FedTrsOblCp 22 1.69 FedUSTCshSv 45 1.50 FedUSTrsIns 45 1.74 FedVaMuCsCS p 9 .20 Federated Government 21 .79 Federated Government 37 1.41 Federated Government 20 1.07 Federated Government 20 .67 Federated Government 20 .67 Federated Government 20 1.07 Federated Government 21 1.10 Federated Government 21 .90 Federated Government 21 1.79 Federated Institutio 6 .99 Federated Institutio 30 1.76 Federated Institutio 30 1.91 Federated Institutio 30 2.02 Federated Institutio 30 2.01 Federated Municipal 27 .52 Federated Municipal 27 .80 Federated Municipal 28 .28 Federated Municipal 28 .42 Federated Prime Cash 32 1.08 Federated Prime Cash 32 1.23 Federated Prime Cash 32 1.33 Federated Prime Cash 32 1.52 Federated Prime Cash 32 1.70 Federated Treasury O 22 1.52 Federated Trust for 24 1.04 Federated Trust for 24 .89 FedMstr 1 1.63 FidTrAdvC t 29 .50 Fidelity California 22 .97 Fidelity California 22 .72 Fidelity Domestic Po 18 1.97 Fidelity Flex Govern 22 1.96 Fidelity Government 25 1.02 Fidelity Government 25 1.27 Fidelity Government 25 1.65 Fidelity Government 25 1.72 Fidelity Government 25 1.27 FidGovPortS 25 1.74 Fidelity Insti Money 19 2.13 Fidelity Insti Money 18 2.06 Fidelity Insti Money 18 1.52 Fidelity Insti Money 28 1.26 Fidelity Insti Money 41 1.27 Fidelity Investments 19 2.08 Fidelity Investments 19 1.99 Fidelity Investments 19 1.79 Fidelity Investments 19 1.89 Fidelity Investments 19 2.04 FidCashRes 25 1.60 FidSpGov 25 1.55 FidSpMM 20 1.85 FidSpUSTr 43 1.54 FidMMPortS 19 2.04 Fidelity Massachuset 31 .97 Fidelity Massachuset 31 .72 Fidelity Money Marke 20 1.97 Fidelity New Jersey 48 .99 Fidelity New Jersey 48 .74 Fidelity New York AM 15 .94 Fidelity New York AM 15 .69 Fidelity SAI Municip 20 1.15 Fidelity Series Gove 24 1.96 Fidelity Tax-Exempt 27 .94 Fidelity Treasury Mo 29 1.53 Fidelity Treasury On 41 1.72 FidTrPortsS 28 1.71 FidTrsyCR 29 1.00 FidTryDly M 29 1.25 FstAmTrObD 17 1.32 FstAmGvObA p 19 1.20 FstAmPrObY 17 1.74 FstAmTrObA p 17 1.17 FstAmTrObY 17 1.47 First American Gover 19 1.81 First American Insti 17 2.05 First American Treas 17 1.78 First American U.S. 44 1.71 First American U.S. 44 1.31 First American U.S. 44 1.16 First American U.S. 44 1.46 FsAmGvObII 19 1.65 FstAmTrObII 17 1.62 FsAmISTrII 44 1.61 FstAmPrObZ 17 2.05 FstAmPrObl 17 1.79 FsAmPrObII 17 1.89 FstAmTrObZ 17 1.74 FstAmTreResA 17 .98 Gabelli U.S. Treasur 59 1.83 Gabelli U.S. Treasur 59 1.83 GabelliUST 59 1.83 GartmrMMPr 22 1.41 GnCAMuB 7 .34 GnTrsAgcy A 14 1.17 GnTrsAgcy R 14 1.37 GnGvSec 22 1.09 GeneralB p 30 1.21 General Government S 22 1.33 GnGovB p 22 .89 General Money Market 30 1.65 General Municipal Mo 11 .71 General Treasury Sec 33 1.17 General Treasury Sec 33 1.33 General Treasury and 14 .91 GnMMkt 30 1.46 Goldman Sachs Fds, F 41 1.65 Goldman Sachs Fds, F 41 1.72 Goldman Sachs Financ 32 2.03 Goldman Sachs Financ 32 1.63 Goldman Sachs Financ 32 1.88 Goldman Sachs Financ 43 1.72 Goldman Sachs Financ 43 1.32 Goldman Sachs Financ 43 1.57 Goldman Sachs Financ 35 1.68 Goldman Sachs Financ 35 1.28 Goldman Sachs Financ 35 1.53 Goldman Sachs Financ 31 2.03 Goldman Sachs Financ 31 1.63 Goldman Sachs Financ 31 1.88 Goldman Sachs Financ 47 1.50 Goldman Sachs Financ 47 1.25 Goldman Sachs Financ 47 1.65Goldman Sachs Financ 41 1.25 Goldman Sachs Financ 41 1.50 Goldman Sachs Financ 43 1.79 Goldman Sachs Financ 47 1.72 Goldman Sachs Financ 35 1.75 Goldman Sachs Financ 32 2.10 Goldman Sachs Financ 31 2.10 Goldman Sachs Financ 31 1.98 Goldman Sachs Financ 32 1.99 Goldman Sachs Financ 35 1.63 Goldman Sachs Financ 47 1.60 Goldman Sachs Financ 43 1.67 Goldman Sachs Financ 41 1.60 Goldman Sachs Financ 47 1.11 Goldman Sachs Financ 47 .95 Goldman Sachs Financ 47 1.40 Goldman Sachs Financ 41 1.11 Goldman Sachs Financ 41 .95 Goldman Sachs Financ 41 1.40 Goldman Sachs Financ 35 1.13 Goldman Sachs Financ 35 .98 Goldman Sachs Financ 35 1.43 Goldman Sachs Financ 32 1.79 Goldman Sachs Financ 43 1.17 Goldman Sachs Financ 43 1.02 Goldman Sachs Financ 43 1.47 Goldman Sachs Financ 31 1.50 Goldman Sachs Financ 31 1.35 Goldman Sachs Financ 31 1.80 Goldman Sachs Financ 32 1.34 Goldman Sachs Financ 32 1.49 Goldman Sachs Financ 43 .82 Goldman Sachs Financ 43 1.57 Goldman Sachs Financ 43 1.82 Goldman Sachs Financ 44 1.27 Goldman Sachs Financ 44 1.74 Goldman Sachs Financ 44 1.42 Goldman Sachs Financ 44 1.67 Goldman Sachs Financ 44 .97 Goldman Sachs Financ 44 1.62 Goldman Sachs Financ 44 1.52 Goldman Sachs Financ 44 1.77 Goldman Sachs Invest 35 1.54 Goldman Sachs Invest 35 1.39 Goldman Sachs Invest 35 1.24 Goldman Sachs Invest 13 .01 Goldman Sachs Invest 13 .69 Goldman Sachs Invest 35 1.79 Goldman Sachs Invest 35 2.04 Goldman Sachs Invest 35 1.04 Goldman Sachs Invest 35 1.79 GovTxMgSvc 37 1.49 GovObTR 21 1.27 GovTxMgIS 37 1.73 Government Fund Clas 33 1.66 Government Obligatio 19 1.83 Government Obligatio 19 1.80 GovResFd P 20 .92 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 34 1.64 HSBC U.S. Treasury M 34 1.39 HSBC U.S. Treasury M 34 1.75 HSBC U.S. Treasury M 34 1.71 HSBC U.S. Treasury M 34 1.73 HSBCUSGov A 30 1.30 HSBCUSGov D 30 1.45 Harbor Money Market 44 1.50 Harbor 44 1.62 HeritAdm 17 1.89 HeritInst 17 2.02 HewittMM p 32 1.26 ING MM A 23 1.57 ING MM I 23 1.57 Invesco Government M 21 1.76 InvescoA5 21 1.41 InvescoC5 p 21 .66 Invesco Tax Exempt C 10 .28 Invesco Tax-Exempt C 10 .30 Investor Cash Tr, Tr 39 1.61 Investor Tax-Exempt 13 .84 Investor Tax-Exempt 13 .44 Investor Tax-Exempt 13 .69 Investor Tax-Exempt 13 .91 Investor Tax-Exempt 13 .79 Investor Tax-Exempt 13 .29 Investor Tax-Exempt 13 .14 Investor Tax-Exempt 13 .59 InvCshTrTrs 39 1.75 Investors Cash Tr, T 39 1.22 Investors Cash Trust 39 1.78 Ivy Cash Management 15 .40 Ivy Cash Management 15 .46 Ivy Cash Management 15 1.32 Ivy Government Money 12 1.26 Ivy Government Money 12 1.51 IvyMonyyC t 12 .38 IvyMnyA 12 1.16 IvyMM B 12 .30 JPMGvMMAg 24 1.70 JPMLqAsR 23 1.52 JPMGvPrem 24 1.51 JPMGvCap 24 1.78 JPMTrPlInv 13 1.44 JPMTrPlRs 13 1.24 JPMorg100 Agcy 39 1.65 JPM100 SecP 39 1.46 JPM100 TrInst 39 1.70 JPMorgan100 39 1.32 JPMLqAstP 23 1.77 JPMorganFed 24 1.35 JPMorFedAgcy 24 1.68 JPMorgFedPr 24 1.49 JPMLqAstAg 23 1.97 JPMLqAstC p 23 1.26 JPMLqAstMrg 23 1.63 JPMLqAstInst 23 2.02 JPMMunInst 6 .93 JPMMuMorg 6 .55 JPMNYMuR p 6 .40 JPMorgPrm 18 1.72 JPMorgPrAgcy 18 1.98 JPMorgPrmPr 18 1.79 JPMTreasC t 13 .97 JPMTrsPlusP 13 1.50 JPMTrsPlsMrg 13 1.36 JPMTrsPlsInst 13 1.74 JPMTrsPlsAg 13 1.68 JPMTrsSecR p 39 1.21 JPMUSGvInst 24 1.75 JPMUSGvtR p 24 1.26 JPMUSGvtMrg 24 1.37 JPMLqAsInv 23 1.72 JPMorgan 100% US Tre 39 1.73 JPMorgan California 6 .60 JPMorgan California 6 .03 JPMorgan California 6 .35 JPMFedInst 24 1.73 JPMorgan Institution 7 .85 JPMorgan Institution 7 .90 JPMorgan Institution 7 .88 JPMorgan Institution 7 .80 JPMorgan Liquid Asse 23 2.05 JPMorgan Municipal M 6 .44 JPMorgan Municipal M 6 .88 JPMorgan Municipal M 6 .10 JPMorgan New York Mu 6 .65 JPMorgan New York Mu 6 .07 JPMorgan New York Mu 6 .40 JPMPrInst 18 2.03 JPMPrRsv 18 1.54 JPMorgan Prime Money 18 2.08 JPMorgan Prime Money 18 2.06 JPMorgan Prime Money 18 1.27 JPMorgan U. S. Treas 13 1.79 JPMorgan U.S. Govern 24 1.26 JPMorgan U.S. Govern 24 .96 JPMorgan U.S. Govern 24 .91 JPMorgan U.S. Govern 24 1.65 JPMorgan U.S. Treasu 13 1.76 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 1.80 Maryland Tax-Free Mo 21 .83 Maryland Tax-Free Mo 21 .69 Meeder Institutional 30 2.01 MeederRetl 28 1.69 ML CMAMn 30 1.40 ML CMATr 32 1.31 MilestnTOInst 43 1.64 MilestnTOInv 43 1.49 MHLIRSel 24 2.02 MMktGS2 33 1.81 MMktGS4 33 1.56 MMktProFdInv 29 .96 MMktProFdSvc 29 .16 Mutual America Insti 23 1.78 Nationwide Governmen 22 1.20 NatnwdMMInst 22 1.46 New York Tax-Free Mo 17 .84 NorthInstGovSel 42 1.74 Northern 46 1.92 NorthernGvSl 43 1.59 NorthInstPrObSv 39 2.06 NthnInstPrObSh 39 2.06 Northern Institution 5 .87 Northern Institution 41 1.73 Money Market Funds Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Continued on next page MONEY & MARKET$Page 14 www.sunnewspapers.net The Sun/Friday, July 13, 2018

PAGE 61

Northern Institution 42 1.74 Northern Institution 42 1.74 NorthInstTreas 48 1.77 NorthernUSGv 47 1.61 OppCshResN t 35 1.34 OppenhCshB p 39 1.21 OppenhCshC p 35 1.34 OppCshRes 35 1.34 Oppenheimer Governme 34 1.37 Oppenheimer Institut 34 1.86 Oppenheimer Institut 34 1.80 Oppenheimer Institut 34 1.79 OppMMFd A 34 1.37 PIMCO Government Mon 3 1.65 PIMCO Government Mon 3 1.66 PIMCO Government Mon 3 1.70 PIMCO Government Mon 3 1.80 PIMCO Government Mon 3 1.80 PIMCO Government Mon 3 1.80 PNC Government Money 36 1.62 PNC Gov A 27 1.59 PNC Gov I 27 1.74 PNC TrA p 39 1.51 PNC Tr I 39 1.66 PNC Treasury Plus Mo 45 1.64 PNC Treasury Plus Mo 45 1.54 PW PACE P 18 1.34 PhoenixMM A 19 .01 Pioneer U.S. Governm ... 1.33 Pioneer U.S. Governm ... .81 PionrCs ... 1.18 PremGvtMP 22 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 1.57 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 25 1.99 Putnam Government Mo 6 .01 Putnam Government Mo 6 .01 Putnam Government Mo 6 .01 Putnam Government Mo 6 .01 Putnam Government Mo 6 .01 Putnam Government Mo 6 .01 Putnam Government Mo 6 .01 Putnam Government Mo 6 .01 Putnm MMA 19 1.67 Putnam Money Market 19 .01 Putnam Money Market 19 .01 Putnam Money Market 19 .01 PutnmMMC t 19 .01 RBCGvRBCI1 25 1.77 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 42 .91 SEI DITGovA 33 1.66 SEI DITGvIIA 43 1.71 SEI DITTrsA 34 1.61 SEI DITTrIIA 42 1.66 STI CshRes 32 1.57 STIC Prime Portfolio 15 1.75 STIC Prime Portfolio 15 1.04 STIC Prime Portfolio 15 1.36 STIC Prime Portfolio 15 1.83 STIT Liquid Assets 20 1.73 STIT STIC Prime Por 15 1.61 STIT Government & Ag 31 1.78 STIT Government & Ag 31 1.51 STIT Liquid Assets P 20 2.00 STIT STIC Prime Port 15 1.88 STIT Tax-Free Cash R 10 .74 STIT Tax-Free Cash R 10 .95 STIT Treasury Obliga 45 1.76 STIT Treasury Obliga 45 1.72 STIT Treasury Obliga 45 1.51 STIT Treasury Portfo 28 1.47 STIT Treasury Portfo 28 1.74 Saratoga Advantage T 1 .01 Saratoga U.S.Governm 1 .01 SaratgUSGvI 1 .01 SchwbACR-Pr 21 1.57 SchwbACR 21 1.50 SchwbCshRes 17 1.49 Schwab Government Mo 2 1.56 SchwbInv 28 1.84 SchwbRetAdv 25 1.84 Schwab Retirement Go 25 1.74 Schwab Treasury Obli 6 1.56 Schwab U.S. Treasury 9 1.41 SchbValAdv 32 1.88 SchwValAdUlt 32 2.03 SchbMM 1 1.29 Schb UST 9 1.21 SentinelGov A 6 1.31 StFrmMMLgA 31 1.55 State Farm Money Mar 31 1.38 State Farm Money Mar 31 1.38 State Farm Money Mar 31 1.37 State Farm Money Mar 31 1.45State Farm Money Mar 31 1.44 State Farm Money Mar 31 1.44 State Farm Money Mar 31 1.45 StStInstLRS 22 2.09 State Street Insti L 17 1.35 State Street Insti T 21 1.44 State Street Insti T 21 1.79 State Street Insti T 29 1.75 State Street Insti U 24 1.82 State Street Insti U 24 1.47 State Street Institu 24 1.86 State Street Institu 24 1.79 State Street Institu 21 1.71 State Street Institu 29 1.67 State Street Institu 24 1.74 State Street Institu 24 1.57 State Street Institu 29 1.40 State Street Institu 24 1.84 State Street Institu 21 1.73 State Street Institu 22 2.04 State Street Institu 22 2.01 State Street Institu 22 1.84 State Street Treasur 21 1.83 SunAmMMA 32 .01 T. Rowe Price Govern 32 1.67 T. Rowe Price Instit 49 1.90 T. Rowe Price Tax-Ex 52 .97 TDAM California Muni 18 .29 TDAM Insti U.S. Gov 31 1.41 TDAM Insti U.S. Gove 31 1.66 TDAM Institutional T 29 .83 TDAM Institutional T 29 1.37 TDAM Institutional U 31 1.01 TDAMMMInv 35 1.46 TDAMMMkPr 35 1.45 TDAM Money Market Po 35 1.56 TDAM Money Market Po 35 1.36 TDAM Municipal Portf 26 .44 TDAM New York Munici 9 .44 TDAM U.S. Government 19 1.08 TDAMUSGv 19 1.18 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 1.53 TRowUST 42 1.42 Thriv MM Inst 29 1.57 Thriv MMk A 29 1.42 TreasObTR 22 1.28 Treasury Obligations 17 1.80 Treasury Portfolio P 48 1.72 U.S. Government Mone 33 .73 U.S. Government Mone 33 1.24 U.S. Government Mone 33 1.94 U.S. Treasury Money 42 1.64 UBS Prime Investor F 19 1.68 UBS Prime Preferred 19 1.98 UBS Prime Reserves F 19 1.94 UBS RMA Government M 21 1.45 UBS Select Governmen 21 1.80 UBS Select Governmen 21 1.49 UBS Select Governmen 21 1.76 UBS Select Governmen 21 1.74 UBS Select Prime Inv 24 1.72 UBS Select Prime Pre 24 2.06 UBS Select Treasury 19 1.72 UBS Select Treasury 19 1.74 UBS Select Treasury 19 1.47 UBS Select Treasury 19 1.78 UBS Tax-Free Institu 10 .74 UBS Tax-Free Investo 10 .47 UBS Tax-Free Preferr 10 .78 US Government Money 25 .95 US Government Money 25 1.68 USAA Mutl 26 1.67 USAA Treas 40 1.55 VALIC MMktI 33 .01 VALIC MMkII 36 .01 VangAdmTry 51 1.84 VangFdl 42 1.84 VangPr 47 2.05 VangPrInst 47 2.11 Voya Government Mone 23 1.58 Voya Government Mone 23 1.57 Voya Government Mone 23 .57 Voya Government Mone 23 1.57 Voya Liquid Assets P 23 1.40 Voya Liquid Assets P 23 1.65 Voya Liquid Assets P 23 1.25 Voya Money Market Po 23 1.63 Voya Money Market Po 23 1.49 WA Select Tax Free R 14 .90 WF 100% Treasury Mon 33 1.71 WF Government Money 23 1.83 Wells Fargo 100% Tre 33 1.61 WellsFargo A 16 1.60 WFCashInvAd 17 1.90 WFCashInst 17 2.03 Wells Fargo Cash Inv 17 2.10 Wells Fargo Fd, Trea 22 1.61 WFGovAdm 23 1.63 WFGvtMMA 23 1.37 Wells Fargo Heritage 17 2.09 Wells Fargo Heritage 17 1.79 WellsFargoI 100 33 1.41 WellsFargoInsCsh 17 1.73WellsFargoInsGv 23 1.47 Wells Fargo Money Ma 16 1.99 Wells Fargo Money Ma 16 1.69 Wells Fargo Municipa 5 1.00 WellsF100TrA 33 1.31 WellsFargo TrsyS 22 1.50 WellsFargoTrsyA 22 1.35 WellsFargo TrsyI 22 1.75 WFGvMMInst 23 1.77 Western Asset Govern 28 1.45 Western Asset Govern 28 .94 WA GvtRsvA 28 1.34 WAInstGvInst 28 1.79 Western Asset Insti 44 1.66 Western Asset Insti 50 1.98 Western Asset Instit 28 1.74 Western Asset Instit 28 1.74 Western Asset NY Tax 13 .48 Western Asset Prime 27 1.66 Western Asset Tax Fr 13 .39 Western Asset Tax Fr 14 .51 Western Asset US Tre 44 .91 WstnUSTrN 44 1.31 WstnInstLqRsI 50 2.03 WstnPrmLiq 50 1.75 WstnInstUSTR 44 1.72 WstnPrmUSTR 44 1.46 Wilm GovSel 30 1.56 Wilm TrAdm 30 1.31 Wilm TrSvc 30 1.16 Wilm TrSvc 30 1.56 Wilm GovAdm 30 1.31 Wilmington U.S. Gove 30 1.16 WilmUSGov 30 1.66Tax ExemptAIMTx 10 .18 AmC CATF 11 .73 AmC TF 7 .80 BMO TaxF I p 12 .97 BMO TaxF Y 12 .73 BNYMelNMuM 8 .87 BLMunFdPCS p 26 .50 BRLM Muni 26 .98 BRF NYMuni 6 .97 BRFCAMuni 6 .75 CashActTxEMgd 33 .90 FIMMTxExII 25 .90 FIMMTxEx3 25 .80 FIMMTxExI 25 1.05 FedCAMuniSv 27 .73 FedCAMu WS 27 .98 FedGAMuCsh 16 .74 FedMAMuCS p 33 .37 FedMAMuniSv 33 .77 FedMuObl A 27 1.09 FedMuOblCap 27 1.00 FedMunOblSv 27 .84 FedNYMuCSv 34 .75 FedNYMuCS p 34 .27 FedNYMuCsII 34 .52 FedPAMuniCS 16 .25 FedPAMuCsSv 16 .61 FedTaxFObWS 26 1.05 FedTxFrObSv 26 .80 FedMuniSvc 8 .58 FedTxF c 6 1.04 FidCA 16 .70 FidCT 31 .77 FidMA 29 .74 FidMI 31 .67 FidMuMM 33 .92 FidNJ 51 .75 FidNY 18 .74 FidOH 43 .79 FidPA 14 .71 FidSpCA 22 .88 FidSpMA 31 .87 FidSpNJ 48 .89 FidSpNY 15 .85 FidTEDly M 27 .57 FidAZ 13 .73 Fid TECR 27 .32 FidTxEx MM 27 .82 FidTaxExPortS 25 1.00 FinSq TEF 13 .94 FstAmTFA 14 .40 FstAmTxFY 14 .70 FsAmTxFObII 14 .85 FstAmTFObZ 14 .95 GenNJMun 16 .58 GenNYMuB 8 .53 GnMuB p 11 .26 GnNYMuB p 8 .16 GnCalMu 7 .53 JPMMuMMP 6 .69 JPMorganCA 6 .46 JPMorganNY 6 .51 JPMorganTF 9 .54 JPMorg TFPr 9 .68 JPMTxFrR p 9 .43 JPMorgTFAgcy 9 .87 JPMTxFrInst 9 .92 NYTxFrMMI 23 2.04 NortnInstMuni 5 .87 NorthernMun 7 .76 PremierTxEx 8 1.14 SchwAMTTxF 23 .69 SchwNYMuVA 23 .89 SchwNYMuSw 23 .64 SchwTxFValAd 23 .91 ShwbTE 18 .81 SchwabTxEx 18 .91 Schwb CA 18 .68 ScudTECshInst 33 1.10 TDAMCAMu 18 .39 TDAMMuni 26 .54 TDAMNYMu 9 .54 TRowSumMu 54 .86 TRowCA c 47 .59 TRowNY c 17 .62 TRowTE c 52 .87 USAATxEx 29 .72 VangNJ 55 1.05 VangCA 28 .99 VangPA 25 .99 VangNY 28 1.05 VangTxEx 26 1.10 WFAMuCshM 5 1.10 WFA MuCsMSv 5 .85 WFNatInstMM 6 1.13 WFNtTFMMSv 6 .88 WellsFargoNat 6 1.03 WellsF NTFA 6 .73 WstnFTxR N 14 .36 WstnInstTxFR 14 .95 WstnNYTxR N 13 .33 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 99.31 100.00 1.78 1.00 Aug 18 p 99.29 99.30 1.90 4.00 Aug 18 p 100.05 100.06 -0.01 1.91 .75 Aug 18 p 99.27 99.28 +0.01 1.92 1.50 Aug 18 p 99.30 99.31 1.95 1.00 Sep 18 p 99.26 99.27 1.93 .75 Sep 18 p 99.23 99.24 1.96 1.38 Sep 18 p 99.28 99.29 +0.01 1.94 .88 Oct 18 p 99.22 99.23 1.98 .75 Oct 18 p 99.19 99.20 2.01 1.25 Oct 18 p 99.24 99.25 2.02 1.75 Oct 18 p 99.29 99.30 2.00 1.25 Nov 18 p 99.23 99.24 2.07 3.75 Nov 18 p 100.17 100.18 -0.01 2.08 1.00 Nov 18 p 99.19 99.20 +0.01 2.06 1.25 Nov 18 p 99.22 99.23 2.06 1.38 Nov 18 p 99.23 99.24 2.07 1.25 Dec 18 p 99.20 99.21 2.09 1.00 Dec 18 p 99.18 99.19 -0.01 2.14 1.38 Dec 18 p 99.20 99.21 2.14 1.50 Dec 18 p 99.22 99.23 2.14 1.13 Jan 19 p 99.15 99.16 2.17 2.13 Jan 19 f 100.18 100.19 -0.02 .97 1.13 Jan 19 p 99.13 99.14 2.20 1.25 Jan 19 p 99.15 99.16 2.20 1.50 Jan 19 p 99.19 99.20 2.21 .75 Feb 19 p 99.04 99.05 2.23 2.75 Feb 19 p 100.09 100.10 -0.01 2.22 8.88 Feb 19 k 103.28 103.29 -0.02 2.19 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 99.05 99.06 2.27 1.25 Mar 19 p 99.08 99.09 2.28 1.50 Mar 19 p 99.14 99.15 2.29 1.63 Mar 19 p 99.17 99.18 2.28 .13 Apr 19 f 99.08 99.09 -0.02 1.08 .88 Apr 19 p 98.30 98.31 2.30 1.25 Apr 19 p 99.05 99.06 2.31 1.63 Apr 19 p 99.14 99.15 2.32 .88 May 19 p 98.25 98.26 2.33 3.13 May 19 p 100.20 100.21 -0.01 2.33 1.13 May 19 p 98.30 98.31 2.35 1.25 May 19 p 99.01 99.02 2.35 1.50 May 19 p 99.08 99.09 2.34 1.00 Jun 19 p 98.22 98.23 2.38 1.25 Jun 19 p 98.30 98.31 2.37 1.63 Jun 19 p 99.09 99.10 2.38 .75 Jul 19 p 98.12 98.13 2.38 1.88 Jul 19 f 101.13 101.14 -0.02 .47 .88 Jul 19 p 98.13 98.14 2.40 1.63 Jul 19 p 99.06 99.07 -0.01 2.39 .75 Aug 19 p 98.06 98.07 -0.01 2.41 3.63 Aug 19 p 101.09 101.10 2.42 8.13 Aug 19 k 106.03 106.04 -0.01 2.41 1.00 Aug 19 p 98.12 98.13 2.44 1.25 Aug 19 p 98.21 98.22 2.44 1.63 Aug 19 p 99.03 99.04 2.44 .88 Sep 19 p 98.05 98.06 2.46 1.00 Sep 19 p 98.07 98.08 -0.01 2.47 1.38 Sep 19 p 98.22 98.23 2.47 1.75 Sep 19 p 99.04 99.05 2.48 1.00 Oct 19 p 98.05 98.06 2.48 1.25 Oct 19 p 98.13 98.14 2.50 1.50 Oct 19 p 98.23 98.24 2.50 1.00 Nov 19 p 98.00 98.01 -0.01 2.51 3.38 Nov 19 p 101.03 101.04 -0.01 2.52 1.00 Nov 19 p 97.30 97.31 2.52 1.50 Nov 19 p 98.30 98.31 -0.01 2.52 1.50 Nov 19 p 98.19 98.20 -0.01 2.52 1.38 Dec 19 p 98.12 98.13 -0.01 2.52 1.13 Dec 19 p 97.31 98.00 2.54 1.63 Dec 19 p 98.22 98.23 -0.01 2.53 1.88 Dec 19 p 99.01 99.02 -0.01 2.54 1.38 Jan 20 f 100.29 100.30 -0.03 .76 1.38 Jan 20 f 98.09 98.10 2.55 1.25 Jan 20 p 98.01 98.02 2.54 1.38 Jan 20 p 98.07 98.08 -0.01 2.54 2.00 Jan 20 p 99.05 99.06 -0.01 2.55 3.63 Feb 20 p 101.20 101.21 -0.01 2.56 8.50 Feb 20 k 109.09 109.10 -0.01 2.51 1.38 Feb 20 p 98.03 98.04 2.56 1.25 Feb 20 p 97.29 97.30 2.57 2.25 Feb 20 p 99.16 99.17 2.56 1.13 Mar 20 p 97.18 97.19 2.58 1.38 Mar 20 p 97.31 98.00 -0.01 2.58 2.25 Mar 20 p 99.14 99.15 -0.01 2.58 1.50 Apr 20 p 98.04 98.05 -0.01 2.58 .13 Apr 20 f 98.24 98.25 -0.03 .83 1.13 Apr 20 p 97.14 97.15 -0.01 2.58 1.38 Apr 20 p 97.28 97.29 2.58 2.38 Apr 20 p 99.20 99.21 -0.01 2.59 1.50 May 20 p 98.01 98.02 -0.01 2.59 3.50 May 20 p 101.19 101.20 -0.01 2.60 8.75 May 20 k 111.05 111.06 -0.02 2.49 1.38 May 20 p 97.24 97.25 2.60 1.50 May 20 p 97.31 98.00 -0.01 2.60 2.50 May 20 p 99.26 99.27 -0.01 2.59 1.50 Jun 20 p 97.30 97.31 -0.01 2.60 1.63 Jun 20 p 98.04 98.05 -0.01 2.60 1.88 Jun 20 p 98.19 98.20 -0.01 2.60 2.50 Jun 20 p 99.26 99.27 -0.01 2.59 1.25 Jul 20 f 101.13 101.14 -0.04 .53 1.50 Jul 20 p 97.27 97.28 2.61 1.63 Jul 20 p 98.01 98.02 2.62 2.00 Jul 20 p 98.25 98.26 2.61 1.50 Aug 20 p 97.23 97.24 -0.01 2.62 2.63 Aug 20 p 100.00 100.01 -0.01 2.62 8.75 Aug 20 k 112.13 112.14 -0.01 2.61 1.38 Aug 20 p 97.13 97.14 -0.01 2.63 2.13 Aug 20 p 98.31 99.00 2.62 1.38 Sep 20 p 97.12 97.13 2.63 1.38 Sep 20 p 97.10 97.11 2.63 2.00 Sep 20 p 98.20 98.21 -0.01 2.63 1.63 Oct 20 p 97.26 97.27 2.63 1.38 Oct 20 p 97.06 97.07 2.64 1.75 Oct 20 p 98.01 98.02 +0.01 2.64 1.75 Nov 20 p 98.00 98.01 2.63 2.63 Nov 20 p 99.31 100.00 2.64 1.63 Nov 20 p 97.21 97.22 2.64 2.00 Nov 20 p 98.17 98.18 2.64 1.88 Dec 20 p 98.07 98.08 2.63 1.75 Dec 20 p 97.28 97.29 2.64 2.38 Dec 20 p 99.11 99.12 -0.01 2.64 2.00 Jan 21 p 98.14 98.15 +0.01 2.65 1.13 Jan 21 f 101.02 101.03 -0.03 .69 1.38 Jan 21 p 96.27 96.28 2.65 2.13 Jan 21 p 98.23 98.24 +0.01 2.65 2.25 Feb 21 p 99.00 99.01 +0.01 2.65 3.63 Feb 21 p 102.12 102.13 -0.01 2.66 7.88 Feb 21 k 113.01 113.02 -0.01 2.64 1.38 Feb 21 p 96.04 96.05 2.65 2.00 Feb 21 p 98.11 98.12 +0.01 2.65 2.38 Mar 21 p 99.08 99.09 2.66 1.25 Mar 21 p 96.10 96.11 2.66 2.25 Mar 21 p 98.29 98.30 2.66 .13 Apr 21 f 98.09 98.10 -0.02 .75 2.38 Apr 21 p 99.07 99.08 2.66 1.38 Apr 21 p 96.17 96.18 2.66 2.25 Apr 21 p 98.28 98.29 2.66 2.63 May 21 p 99.28 99.29 2.67 3.13 May 21 p 101.08 101.09 +0.01 2.66 8.13 May 21 k 114.27 114.28 -0.02 2.66 2.00 May 21 p 98.05 98.06 2.67 2.63 Jun 21 p 99.27 99.28 -0.01 2.67 1.13 Jun 21 p 95.19 95.20 2.68 2.13 Jun 21 p 98.14 98.15 2.67 .63 Jul 21 f 100.06 100.07 -0.02 .56 1.13 Jul 21 p 95.15 95.16 2.68 2.25 Jul 21 p 98.24 98.25 2.68 2.13 Aug 21 p 98.11 98.12 2.69 8.13 Aug 21 k 116.03 116.04 2.66 1.13 Aug 21 p 95.10 95.11 2.69 2.00 Aug 21 p 97.30 97.31 2.69 1.13 Sep 21 p 95.06 95.07 2.69 2.13 Sep 21 p 98.08 98.09 2.69 1.25 Oct 21 p 95.15 95.16 +0.01 2.69 2.00 Oct 21 p 97.26 97.27 2.69 2.00 Nov 21 p 97.25 97.26 2.69 8.00 Nov 21 k 116.28 116.29 -0.01 2.67 1.75 Nov 21 p 96.30 96.31 2.70 1.88 Nov 21 p 97.11 97.12 2.69 2.00 Dec 21 p 97.22 97.23 +0.01 2.70 2.13 Dec 21 p 98.03 98.04 +0.01 2.70 .13 Jan 22 f 98.04 98.05 -0.03 .66 1.50 Jan 22 p 95.29 95.30 2.71 1.88 Jan 22 p 97.06 97.07 +0.01 2.71 2.00 Feb 22 p 97.19 97.20 +0.01 2.71 1.75 Feb 22 p 96.22 96.23 +0.01 2.71 1.88 Feb 22 p 97.04 97.05 +0.01 2.71 1.75 Mar 22 p 96.19 96.20 +0.01 2.72 1.88 Mar 22 p 97.01 97.02 +0.01 2.72 .13 Apr 22 f 97.26 97.27 -0.02 .71 ARCResources 128493 14.73 14.10 14.71 +.60 AZMiningInc 107213 6.16 6.14 6.14 -.03 AdvOil Gas 67953 4.23 4.11 4.21 +.06 AirCdaV VV 110752 21.34 20.77 20.91 +.18 AlamosGoldA 59247 7.45 7.30 7.44 +.13 AlgonquinPwr 82612 12.73 12.56 12.69 +.10 AlimntatnBSV 150289 62.22 60.26 62.20 +1.90 AltaGasLtd 101839 28.21 27.95 28.07 -.17 AphriaInc J 137822 12.12 11.94 11.98 +.04 AritziaInc S 139869 17.90 16.64 17.79 +1.70 ArtisREITUn 47691 13.19 13.07 13.15 +.06 AthabascaOil 231803 1.86 1.77 1.79 -.04 AuroraCannabi 454761 9.15 8.93 8.93 -.10 B2GoldCorpo 96400 3.29 3.25 3.28 +.03 BCE Inc 194047 56.02 55.17 56.00 +.80 BankofNSSr 103696 26.40 26.01 26.28 -.09 BarrickGold 160084 17.19 17.02 17.03 +.02 BaytexEnergy 569196 4.65 4.44 4.47 -.12 BirchcliffEng 271186 5.01 4.67 4.99 +.24 Bk NS 218173 75.65 75.09 75.47 +.50 BkMontreal 104798 103.42 102.68 103.05 +.56 BlackberryLtd 146991 13.33 13.05 13.29 +.25 BombardirBSV 792239 5.49 5.35 5.40 -.03 BombardrAMV 71073 5.52 5.39 5.46 -.04 BonavistaEgy 76478 1.51 1.47 1.51 +.01 BrookdALV 101679 55.57 54.80 55.48 +.99 CGIGrpASV 46575 87.20 85.36 86.87 +1.92 CIBC 83587 116.28 115.43 115.83 +.17 CIFinancial 74069 24.13 23.82 24.01 +.06 CamecoCorp 74299 14.48 14.28 14.32 -.02 CanopyGrowth 339717 40.06 38.80 38.85 -.09 CascadesInc 62099 12.48 11.81 11.96 -.24 CdnEgySrvTc 47283 4.65 4.53 4.63 +.02 CdnNatRail 109452 112.89 111.12 112.78 +1.88 CdnNatRes 240877 48.28 47.42 48.15 +.34 CenovusEngy 387810 14.38 13.95 14.00 -.18 CorusEntBo 87988 4.81 4.59 4.75 +.10 CrescentPnt 299194 10.11 9.90 10.05 +.09 CrewEngy 120940 2.05 1.95 2.03 +.04 DenisonMines 71899 .67 .64 .66 +.01 DetourGoldo 48614 12.70 12.41 12.60 +.15 DollaramaInc 54140 49.59 48.90 49.46 +.41 DreamGloblUn 62369 14.54 14.38 14.42 -.04 ECNCapitalCo 134096 3.80 3.71 3.77 -.02 EldoradoGld 80511 1.43 1.36 1.41 ... ElementFin 118191 6.23 6.10 6.15 -.02 EmeraInc 68590 42.67 42.39 42.58 +.21 EnCanaCorp 250601 17.11 16.71 16.97 +.03 EnbridgeInc 327531 47.23 46.30 47.12 +.42 EnbridgeIncme 60868 33.01 32.34 32.98 +.36 EnerplusCorp 58379 17.32 16.82 17.23 +.23 FirstCapRlty 55270 20.19 20.11 20.14 +.04 FirstQntumo 365501 19.47 18.57 18.97 +.58 Fortis Inc 100470 42.71 42.11 42.58 +.43 GildanActive 57007 37.33 36.61 37.13 +.10 GoldcorpInc 138180 17.73 17.46 17.51 +.08 GoldenStar 142653 .90 .85 .85 -.03 GranTierrao 112811 4.68 4.60 4.67 ... GtWstLifeco 51343 32.32 32.02 32.08 -.12 H RRealUn 59552 20.36 20.20 20.25 -.01 Horzn500Bear 101488 4.00 3.96 3.96 -.07 HrznCrdOilBl 308496 11.22 10.76 11.10 +.05 HrznCrdOilBr 210350 4.81 4.61 4.66 -.02 HrznNtGsBul 170891 3.70 3.61 3.63 -.06 HudBayMnrls 140893 6.99 6.76 6.84 +.06 HuskyEngy 80833 21.19 20.91 21.01 +.15 HydroOneLimi 336455 19.55 18.57 19.52 -.65 HznBetaProBr 76157 5.37 5.28 5.28 -.10 ISharesS P60 235290 24.77 24.57 24.76 +.23IShrsCapEngy 84574 13.36 13.18 13.34 +.07 ImperialOil 59709 44.55 44.03 44.45 +.36 InnergexRenew 52508 13.92 13.77 13.86 +.06 InterPipeline 122373 25.66 25.34 25.44 +.08 IvanhoeAo 113910 2.73 2.62 2.65 ... KelsoTech 93654 1.25 .64 .72 +.10 KeltExplo 47816 9.01 8.76 9.01 +.12 KeyeraCorp 53162 37.17 36.68 37.00 -.02 KinrossGold 186048 5.08 4.97 5.01 +.05 Kirklandlake 57399 29.91 29.16 29.85 +.86 Loblaw Co 141104 69.43 68.13 69.22 +1.12 LundinMng 215360 7.57 7.44 7.48 -.05 MEGEnergy 188097 10.98 10.52 10.75 -.03 MagnaInt l 78893 79.21 77.83 79.00 +1.24 ManulifeFin 233872 23.64 23.49 23.53 +.10 MedReleafCorp 50505 31.00 30.47 30.68 +.44 Metro Inc 58865 44.99 43.73 44.77 +1.10 NatBkCan 78305 64.01 63.54 63.64 ... NemaskaLithiu 106321 .85 .83 .84 ... NeovascInc 122815 .06 .05 .06 +.01 NevadaCppro 51822 .60 .57 .58 +.01 NewMillnmIrn 55600 .07 .07 .07 +.01 NutrienLtd 79524 70.25 68.80 69.80 +.52 OceanaGoldCrp 78740 3.86 3.75 3.86 +.11 OsiskoMining 129189 2.32 2.05 2.27 +.24 PaintedPonyE 75434 2.71 2.61 2.66 +.06 PembinaPipe 112422 47.02 46.26 46.87 +.55 PengrowthEgy 168286 1.21 1.11 1.18 +.10 PeytoExpl 61168 10.57 10.21 10.44 +.01 PowerCorpSV 75207 29.58 29.29 29.30 -.11 PrecisionDrl 287745 4.99 4.77 4.89 +.16 Prometico 463751 .99 .79 .83 -.09 PwrFinCorp 66105 30.69 30.45 30.45 -.11 QuaterhillInc 118758 1.40 1.36 1.37 ... QuebecorBSV 70585 28.14 27.93 27.97 +.09 RagingRiver 278745 6.08 5.88 5.95 -.08 RioCanRlUn 110954 24.70 24.46 24.66 +.06 RogersCommB 100612 65.61 64.57 65.54 +1.08 RoyalBank 184298 101.63 100.88 101.51 +.93 RoyalNickelo 60904 .11 .10 .10 -.01 Savaria o 52436 17.00 16.66 16.79 +.01 SevenGenClA 106816 14.90 14.61 14.90 +.29 ShawCommBNV 91007 27.54 27.19 27.52 +.16 SherrittIntl 104181 1.14 1.09 1.10 -.03 SunLifeFin 104199 53.58 52.90 53.26 +.57 SuncorEngy 279445 54.73 53.97 54.52 +.36 SuperiorPlus 53853 13.09 12.98 13.06 ... T D Bank 264986 76.55 76.08 76.35 +.33 TORCOil Gas 80150 8.06 7.93 8.03 +.06 TamarackVall 278668 4.61 4.49 4.58 +.09 TeckResLimit 167281 32.33 31.63 32.32 +.58 Telus Corp 78219 48.09 47.48 48.00 +.63 TheHydropothe 65494 4.90 4.82 4.83 -.06 ThomsonReuter 83409 55.74 54.65 55.58 +.74 TourmalineOil 64867 24.37 23.91 24.15 +.04 TrNrthCmRT 133536 6.43 6.36 6.40 -.22 TransAltaCorp 62264 6.91 6.81 6.88 +.04 TransCdaCorp 139543 57.64 56.50 57.42 +.36 TrevaliMngo 347919 .81 .75 .75 -.05 TricanWell 303179 3.20 3.08 3.12 +.03 TurquoiseHill 48953 3.76 3.70 3.72 +.01 ValeantPharma 84875 32.11 31.20 31.86 +.50 ValeuraEgyJ 55695 4.03 3.72 3.92 -.08 VermilionEgy 49472 49.35 48.68 48.93 +.29 WhitecapReso 125657 9.41 9.11 9.26 +.09 YamanaGld 97984 3.89 3.82 3.83 ... Toronto stocks Name Vol High Low Last Chg Treasury bonds Rate Date Bid Ask Chg Yld 1.75 Apr 22 3p 96.17 96.18 +0.01 2.72 1.88 Apr 22 p 96.31 97.00 +0.01 2.72 1.75 May 22 p 96.15 96.16 +0.01 2.72 1.88 May 22 p 96.29 96.30 +0.01 2.72 1.88 May 22 p 96.13 96.14 2.73 1.75 Jun 22 p 96.11 96.12 +0.01 2.73 2.13 Jun 22 p 97.24 97.25 +0.01 2.72 .13 Jul 22 f 98.08 98.09 -0.02 .56 1.88 Jul 22 p 96.23 96.24 2.73 2.00 Jul 22 p 97.06 97.07 2.73 1.63 Aug 22 p 95.23 95.24 2.73 7.25 Aug 22 k 117.17 117.18 2.69 1.63 Aug 22 p 95.22 95.23 2.73 1.88 Aug 22 p 96.21 96.22 2.73 1.75 Sep 22 p 96.02 96.03 -0.01 2.74 1.88 Sep 22 p 96.18 96.19 2.74 1.75 Oct 22 p 96.16 96.17 2.74 2.00 Oct 22 p 97.00 97.01 2.74 1.63 Nov 22 p 95.14 95.15 2.74 7.63 Nov 22 k 119.30 119.31 2.72 2.00 Nov 22 p 96.30 96.31 -0.01 2.74 2.13 Dec 22 p 97.12 97.13 -0.01 2.75 .13 Jan 23 f 97.21 97.22 -0.03 .65 1.75 Jan 23 p 95.24 95.25 2.75 2.38 Jan 23 p 98.13 98.14 2.74 2.00 Feb 23 p 96.25 96.26 2.75 7.13 Feb 23 k 118.26 118.27 +0.01 2.74 1.50 Feb 23 p 94.19 94.20 2.75 2.63 Feb 23 p 99.15 99.16 -0.01 2.74 1.50 Mar 23 p 94.16 94.17 2.75 2.50 Mar 23 p 98.29 98.30 2.75 .63 Apr 23 f 99.24 99.25 -0.02 .68 1.63 Apr 23 p 94.30 94.31 2.76 2.75 Apr 23 p 99.31 100.00 -0.01 2.75 1.75 May 23 p 95.14 95.15 2.76 1.63 May 23 p 94.27 94.28 2.76 2.75 May 23 p 100.00 100.01 2.75 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 14.21 -4.9 -6.5 +3.4/C IntrmDvrsMnA m MS 14.18 +.4 ... +1.3/B IntrmDvrsMnC m MS 14.18 +.4 -.4 +.5/E LgCpGrA m LG 53.92 +2.0 +12.9 +15.9/A LgCpGrAdv LG 58.64 +2.0 +13.0 +16.1/A LgCpGrC m LG 40.66 +2.0 +12.4 +15.0/B LgCpGrI LG 58.33 +2.0 +13.0 +16.2/A LgCpGrK b LG 54.85 +2.0 +12.8 +15.8/B LtdDurHiIncAdv HY 10.17 -.1 +.6 +3.7/D MuniBdInfStr1 b MS 10.21 +.8 +1.3 +2.4/A MuniBdInfStr2 MS 10.21 +.7 +1.3 +2.5/A MuniBdInfStrA m MS 10.25 +.8 +1.2 +2.2/A MuniBdInfStrAdv MS 10.25 +.7 +1.4 +2.5/A MuniIncCAA m MF 11.06 +.5 +.1 +2.8/B MuniIncCAAdv MF 11.06 +.6 +.3 +3.1/A MuniIncIIArznA m SI 10.99 +.6 +.2 +3.2/A MuniIncIIMAA m MT 11.09 +.6 -.3 +2.5/B MuniIncIIMINA m SM 10.11 +.5 -.3 +2.4/B MuniIncIINJA m MJ 9.63 +.6 -.2 +3.4/B MuniIncIIOhioA m MO 9.85 +.5 ... +3.0/A MuniIncIIPEA m MP 10.36 +.5 ... +3.0/B MuniIncIIVIA m SI 10.99 +.5 ... +2.9/A MuniIncNYA m MN 9.82 +.5 -.3 +2.8/B MuniIncNYAdv MN 9.83 +.7 ... +3.1/A MuniIncNYC m MN 9.82 +.5 -.6 +2.1/C MuniIncNtnA m MI 10.14 +.5 -.2 +3.1/A MuniIncNtnAdv MI 10.14 +.6 -.1 +3.3/A MuniIncNtnC m MI 10.13 +.5 -.6 +2.3/C ReltvValA m LV 5.94 +.8 +1.9 +10.3/A ReltvValAdv LV 5.99 +.8 +1.9 +10.6/A ReltvValC m LV 5.91 +.7 +1.4 +9.5/B SelUSEqAdv LB 17.66 +.8 +5.4 +11.8/B SelUSLSA m LO 13.14 +.8 +4.2 +6.4/B SelUSLSAdv LO 13.35 +.8 +4.4 +6.6/A SelUSLSC m LO 12.57 +.6 +3.8 +5.6/B ShortDurPlus CS 11.56 +.2 +.2 +.5/D SmCpGrA m SG 62.75 +1.2 +21.7 +16.1/A SmCpGrI SG 67.98 +1.2 +21.8 +16.4/A SstnlGlbThtcA m WS 118.98 -1.7 +1.4 +10.7/A SstnlGlbThtcAdv WS 126.02 -1.7 +1.5 +10.9/A SustIntlThtcA m FG 18.72 -4.0 -4.0 +3.8/E TxMgAlMktIncA m CA 12.68 +.7 ... +3.6/E TxMgWtAprStrAdv WS 16.55 -1.1 +2.3 +8.1/C TxMgdIntl FB 17.89 -3.5 -3.0 +5.2/B AAMInsgtSelIncI d TW 9.84 +.8 -2.2 +3.6/BABAllMktRlRet1 b IH 8.89 -2.2 +.5 +2.9/E AllMktTRA m MA 14.77 -.5 -.4 +3.9/E AllMktTRAdv MA 14.87 -.5 -.3 +4.2/E AllMktTRC m MA 14.64 -.5 -.9 +3.1/E BdInStrat1 b IP 10.57 +1.2 +.6 +2.7/A BdInStrat2 IP 10.56 +1.1 +.7 +2.7/A CncntrGrAdv LG 37.07 -.5 +8.8 +11.5/D CnsrvWlthStratA m CA 12.12 -.3 -.2 +3.2 CorOppsA m LG 21.42 +1.6 +5.7 +12.4/D DiscvGrA m MG 12.89 -1.3 +18.7 +14.6/A DiscvGrAdv MG 13.76 -1.3 +18.8 +14.9/A DiscvValA m SV 23.68 -1.1 +4.0 +10.6/B DiscvValAdv SV 24.26 -1.1 +4.1 +10.9/B DiscvValC m SV 20.83 -1.1 +3.6 +9.8/C DiscvValI SV 23.53 -1.1 +4.1 +10.9/B DiscvValR b SV 22.97 -1.2 +3.7 +10.2/C DiscvValZ SV 23.51 -1.1 +4.1 +11.0/B DiversMunicipal MS 14.17 +.4 +.1 +1.6/A EmMkts EM 30.23 -6.4 -7.1 +5.5/D EqIncA m LV 29.04 +.2 +1.4 +8.2/C EqIncAdv LV 29.32 +.2 +1.5 +8.5/C EqIncC m LV 28.65 +.1 +1.0 +7.4/D GlbBdA m IB 8.26 +.8 -.5 +3.0/B GlbBdAdv IB 8.25 +.8 -.3 +3.2/B GlbBdC m IB 8.28 +.7 -1.0 +2.2/C GlbBdI IB 8.25 +.8 -.3 +3.2/B GlbBdR b IB 8.25 +.8 -.7 +2.5/C GlbRkAllcA m TV 16.27 -1.6 -.9 +4.7/C GlbRlEstInvmA m GR 14.66 +.8 +1.8 +5.9/B GlbRlEstInvmIII GR 11.15 +.8 +2.2 +6.6/A GrA m LG 84.66 +2.1 +15.4 +16.7/A HiIncA m HY 8.41 +.4 -1.4 +5.1/B HiIncAdv HY 8.42 +.4 -1.2 +5.4/A HiIncC m HY 8.50 +.2 -2.0 +4.2/C HiIncI HY 8.42 +.3 -1.3 +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 10.86 +.7 -.9 +2.3/B IntermBdAdv CI 10.87 +.8 -.8 +2.6/A IntermCAMuniA m SS 14.11 +.4 +.4 +1.5/B IntermNYMuniA m SS 13.81 +.5 +.1 +1.5/B Intl FB 17.89 -3.5 -3.0 +5.3/B IntlValA m FV 13.88 -4.9 -6.6 +3.1/C 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk How to Read the Mutual Fund Tables Here are the 4,300 biggest mutual funds listed on Nasdaq. Tables show the fund name, sell price or net asset value (NAV), daily net change and weekly net change. Underlining highlights the funds ranked in the top 20% in each of the last 5 years: Footnotes: e Ex capital gains distribution. f Previous days quotation. n No front end load or contingent deferred sales load may apply. p Fund assets are used to pay fo r distribution costs12(b)(1) plan. r Redemption fee or contingent deferred sales load may apply. s Stock dividend or split. t Both p and r. x Ex cash dividen d. NA not available. Name: Name of mutual fund and family. Obj: The funds objective group. Abbreviations listed below. NAV: Net asset value. Chg: Net change in price of NAV from previous day. Rtn: The funds total return, or percent change in NAV for the time period shown, with dividends reinvested. If period longer than 1 year, return is annualized.Rank: Funds letter grade compared with others in the same objective group; an A indicates fund performed in the top 20 percent; an E, in the bottom 20 percent. 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued on next page MONEY & MARKET$Page 15 www.sunnewspapers.net The Sun/Friday, July 13, 2018Fund Objectives: AL: Allocation 70-85% Equity, AM: Multialternative, BL: Bank Loan, BM: Bear Market, CA : Allocation 30-50% Equity, CC: Consumer Defense, CD: Consumer Cyclical, CH: China Region, CI: IntermediateTerm Bond, CL: Long-Term Bond, CR: Multicurrency, CS: Short-Term Bond, CV: Convertibles, DP: Diversied Pacic/Asia, EB: Emerging-Markets Bond, EE: Equity Energy, EI: India Equity, EM: Diversied Emerging Markets, ES: Europe Stock, FA: Foreign Small/Mid-Value, FB: Foreign Large-Blend, FF: Managed Futures, FG: Foreign Large-Growth, FQ: Foreign Small/Mid-Blend, FR: Foreign Small/Mid-Growth, FV: Foreign Large-Value, FX: Single Currency, GI: Intermediate Government, GL: Long Government, GR: Global Real Estate, GS: Short Government, HM: High-Yield Muni, HY: High-Yield Bond, IB: World Bond, IC: Trading-Inverse Commodities, ID: Industrials, IE: Trading-Inverse Equity, IH: World Allocation, IP: Ination-Protected Bond, IS: Trading-Miscellaneous, JS: Japan Stock, LB: Large Blend, LC: Trading-Leveraged Commodities, LE: Trading-Leveraged Equity, LG: Large Growth, LO: Long-Short Equity, LP: Energy Limited Partnership, LS: Latin America Stock, LV: Large Value, MA: Allocation 50-70% Equity, MB: Mid-Cap Blend, MG: Mid-Cap Growth, MI: Muni National Intermediate, ML: Muni National Long, MQ: Miscellaneous Region, MR: Miscellaneous Sector, MS: Muni National Short, MU: Multisector Bond, MV: Mid-Cap Value, MY: Muni New York Long, ND: Trading-Inverse Debt, NE: Market Neutral, NT: Nontraditional Bond, PJ: Pacic/Asia ex-Japan Stock, RI: Target-Date Retirement, RR: Preferred Stock, SB: Small Blend, SC: Communications, SF: Financial, SG: Small Growth, SH : Health, SI: Muni Single State Intermediate, SL: Muni Single State Long, SN: Natural Resources, SP: Equity Precious Metals, SR: Real Estate, SS: Muni Single State Short, ST: Technology, SU: Utilities, SV: Small Value, TA: Target-Date 2000-2010, TD: Target-Date 2015, TE: Target-Date 2020, TG: Target-Date 2025, TH: Target-Date 2030, TI: Target-Date 2035, TJ: Target-Date 2040, TK: Target-Date 2045, TL: Target-Date 2055, TN: Target-Date 2050, TW: Corporate Bond, TV: Tactical Allocation, UB: Ultrashort Bond, VD: Trading-Leveraged Debt, VL: Stable Value, VO: Volatility, WS: World Stock, XM: Allocation 85+% Equity, XO: Infrastructure, XQ: Target-Date 2060+, XR: Option Writing, XS: Long-Short Credit, XP: Emerging-Markets LocalCurrency Bond, XY: Allocation 15-30% Equity. Data based on NAVs reported to Morningstar by 6 p.m. Eastern.

PAGE 62

ValA m LV 15.97 +.6 -1.1 +4.7/E ValAdv LV 15.99 +.6 -1.0 +5.0/E WlthApprStrA m WS 16.68 -1.1 +2.1 +7.4/C WlthApprStrAdv WS 16.65 -1.1 +2.2 +7.7/CAC AlternativesMktNetrlValInv NE 10.19 +1.0 -2.7 +1.0/CAIGActvAllcA f MA 17.86 -.5 +1.5 +6.2/C FlexCrdtA m HY 3.38 +.1 +1.2 +3.8/D FocedDivStrB m LV 17.94 +.2 -2.6 +8.5/C FocedDivStrC m LV 17.93 +.2 -2.6 +8.5/C IntlDivStrA m FV 8.65 -3.6 -8.3 -.4/E MltAstAllcA f MA 18.53 -1.1 +.9 +6.1/D SrFltngRtA m BL 8.08 ... +1.9 +3.8/C SrFltngRtC m BL 8.08 +.1 +1.8 +3.5/C StrBdA m MU 3.33 +.6 -2.2 +2.8/D StrValA m LV 31.42 -.4 -.4 +7.5/D USGvtSecA m GI 8.91 +.3 -.9 -.4/EALPSRdRcksLtdPrEI d SW 7.32 -.4 +.7 +8.6/D RdRcksLtdPrEInv m SW 7.19 -.6 +.6 +8.3/DAMGCHEqPtnrsBalN b MA 17.82 +.3 +5.1 +7.9/A FQGlbRkBalZ TV 15.83 -.4 -1.1 +7.0/A FQTxMgdUSEqI LB 33.01 +.5 +9.2 +10.5/C GWKCorBdI CI 9.84 +.7 -1.9 +1.7/C GWKMnBdI MI 11.47 +.6 -.8 +2.3/C GWKMnEnhYiI HM 9.87 +1.0 +.1 +5.1/B GWKSmCpCorI SG 30.76 +.3 +8.2 +13.0/B MgrsAmIntrGvS GI 10.37 +.5 -1.5 +.9/B MgrsAmShrtDrGvS UB 9.43 -.1 +.4 +.5/E MgrsBrAdvsMCGrN MG 12.27 -.4 +4.0 +5.7/E MgrsBrBlueS LG 53.21 +.9 +11.2 +13.1/C MgrsBrwineS MG 51.88 +.3 +11.2 +10.8/C MgrsCaEmergCoI SG 67.11 +2.0 +14.9 +19.0/A MgrsCaMidCpN b MG 31.49 -2.1 +4.1 +9.3/D MgrsCeRlEsttS SR 10.52 +3.1 +2.0 +7.0/B MgrsDblCrPlsBdI CI 10.40 +.5 -.9 +2.5 MgrsDblCrPlsBdN b CI 10.41 +.6 -.9 +2.2 MgrsEmergOppsS SG 53.53 +1.4 +16.6 +14.0/B MgrsFrpntMdCpI MV 43.53 -.2 -.6 +8.3/C MgrsFrpntMdCpN b MV 42.39 -.2 -.7 +8.1/C MgrsLmsSylsBdS CI 26.21 +.7 -1.4 +3.1/A MgrsMntCldGrI LG 21.19 +.5 +7.5 +9.4/E MgrsMntCldGrN b LG 21.09 +.4 +7.4 +9.1/E MgrsSkylnSpcEqS d SB 45.54 -1.7 +3.5 +7.4/E MgrsSpecialEqS SG 140.68 +.9 +17.8 +13.5/B RRDivAllCpVlI LV 12.64 +.4 +1.5 +9.2/B RRDivAllCpVlN b LV 12.65 +.5 +1.3 +8.9/C RRSmCpValI SB 14.15 +.9 +7.1 +13.1/A SthrnSnSmCpN m SB 26.09 +1.1 +.1 +5.1/E SystMidCpValI MV 15.93 -1.5 +1.7 +9.5/B TmsSqMidCpGrI MG 20.67 +.9 +9.5 +11.1/C TmsSqMidCpGrS MG 20.13 +.9 +9.4 +10.8/C TmsSqSmCpGrI SG 19.99 +1.3 +15.3 +12.1/C TmsSqSmCpGrS SG 19.49 +1.3 +15.3 +11.9/C TrilogyEMktsEqZ d EM 9.74 -4.2 -5.3 +9.5/A YackFocI d LB 21.94 +3.0 +4.0 +11.7/B YackFocN d LB 21.96 +3.0 +3.9 +11.5/B YacktmanI d LV 23.71 +2.7 +3.8 +10.4/AAQRDiversArbtrgI NE 9.44 +1.1 +3.6 +4.1 DiversArbtrgN b NE 9.43 +1.2 +3.6 +3.9 IntlEqI FB 10.47 -5.4 -4.9 +5.7 IntlMomStyleI FG 15.67 -4.9 -.9 +4.5 LgCpMomStyleI LG 23.81 -.9 +9.1 +11.8 LgCpMomStyleN b LG 23.80 -1.0 +8.9 +11.6 MgdFtsStratI FF 8.77 +1.0 -5.3 -3.8 MgdFtsStratN b FF 8.63 +.9 -5.5 -4.1 MltStratAltI AM 8.26 -3.4 -9.1 +.4 MltStratAltN b AM 8.20 -3.4 -9.2 +.1 RkBalCmdtsStrI BB 6.24 -11.9 -10.3 +1.2 RkParityI TV 9.66 -1.0 -2.2 +4.8 RkParityIIMVI TV 9.22 -1.5 -1.0 +3.8 SmCpMomStyleI SG 26.68 +.3 +12.8 +11.1AberdeenGlbHiIncA b HY 8.92 -.1 -.5 +2.6/E GlbHiIncI HY 8.34 -.1 -.4 +2.7/E IntlSmCpA m FR 31.25 -2.2 -.8 +8.8/C SelIntlEqA b FB 26.14 -2.4 -4.7 +4.6/C TotalRetBdA b CI 12.81 +.5 -1.7 +2.1/B TotalRetBdI CI 12.62 +.6 -1.6 +2.4/BAbsolute StrategiesInstl AM 8.09 -1.2 -2.2 -3.0/EAcadianEmMktsInv d EM 20.06 -7.2 -10.4 +5.3/DAccessCptCmntyInvmIns GI 8.70 +.6 -1.6 +.9/BAdvisorOneCLSGlbDiversEqN WS 18.52 -2.1 -.4 +7.5/CAdvisory ResearchMLPEngyIncA m LP 8.46 -.5 -.2 -6.0/C MLPEngyIncC m LP 8.48 -.5 -.6 -6.7/C MLPEngyIncI d LP 8.31 -.5 -.2 -5.8/B MLPEngyInfrasI d LP 8.09 -.4 -.3 -6.9/DAegisVal SV 20.39 -.8 +3.7 +17.2/AAkreFocInstl d LG 37.19 +2.0 +12.6 +15.7/B FocRetail m LG 36.43 +2.0 +12.4 +15.4/BAl FrankInv m LV 25.44 -.7 +2.6 +9.4/BAlgerCptlApprecA m LG 27.99 +.5 +13.5 +13.9/C CptlApprecC m LG 22.15 +.5 +13.1 +13.1/C CptlApprecI2 LG 93.98 +.6 +13.7 +14.0/C CptlApprecInsI LG 36.82 +.5 +13.6 +14.0/C GrIncA m LB 41.28 -.2 +2.4 +10.5/C IntlGrA m FG 16.72 -5.1 -1.9 +3.2/E LgCpGrI2 LG 73.99 +1.5 +20.1 +12.8/D MidCpGrA m MG 15.40 +.6 +12.6 +10.2/C MidCpGrI2 MG 28.13 +.6 +12.5 +10.3/C MidCpGrInstlI MG 32.99 +.6 +12.5 +10.4/C SmCpGrA m SG 10.23 +2.0 +21.4 +13.8/B SmCpGrI2 SG 29.30 +2.1 +21.3 +14.2/A SmCpGrInstlI SG 24.37 +2.0 +20.3 +14.0/B SpectraA m LG 23.47 +.5 +14.1 +14.1/CAllianzGIFocedGrA m LG 58.80 -.1 +11.3 +14.5/B FocedGrC m LG 40.76 -.2 +10.8 +13.7/C GlbSmCpA m SW 52.12 -2.5 +4.1 +7.8/D HlthSciA m SH 34.75 +2.9 +9.4 +3.1/C NFJDivValA m LV 15.06 -1.4 +.4 +7.7/D NFJDivValC m LV 15.22 -1.4 ... +6.9/E NFJDivValInstl LV 15.18 -1.3 +.7 +8.1/D NFJIntlValA m FV 18.58 -3.9 -4.9 -2.1/E NFJLgCapValA m LV 26.69 -1.3 +.1 +9.3/B NFJMidCapValA m MV 30.54 -1.6 -2.5 +11.1/A NFJMidCapValC m MV 25.01 -1.7 -2.9 +10.2/B NFJMidCapValIns MV 32.67 -1.5 -2.3 +11.5/A NFJSmCpValA m SV 22.04 -1.1 +1.7 +7.8/D NFJSmCpValAdmin b SV 21.98 -1.1 +1.8 +8.0/D NFJSmCpValC m SV 19.58 -1.2 +1.3 +7.0/E NFJSmCpValInstl SV 24.71 -1.1 +1.9 +8.2/D TechA m ST 76.09 +1.8 +24.2 +24.0/B TechC m ST 58.77 +1.8 +23.8 +23.0/B TechInstl ST 85.46 +1.9 +24.5 +24.4/BAlpineDynDivInstl WS 4.11 -1.2 +1.0 +7.7/C IntlRlEsttEqIns GR 22.85 -3.1 -5.0 +4.5/D RltyIncGrIns SR 22.41 +3.1 ... +7.0/B UltShrtMnIncIns MS 10.04 +.1 +.8 +.9/CAmanaMutGrInv b LG 37.42 +.4 +7.0 +13.7/C MutIncInv b LB 50.04 -.3 -1.6 +8.5/EAmerican BeaconBrdGwyLgCpVlIns LV 28.81 -2.3 +.8 +9.2/B BrdgwyLgCpGrIns LG 33.36 -.8 +11.6 +13.5/C IntlEqInstl FV 20.25 -2.7 -3.0 +3.5/C IntlEqInv FV 20.06 -2.7 -3.2 +3.2/C LgCpValAdv b LV 27.16 +.2 +1.6 +8.2/D LgCpValInstl LV 29.69 +.2 +1.9 +8.7/C LgCpValInv LV 27.54 +.2 +1.7 +8.3/C MidCpValInv MV 17.30 -.3 -1.6 +8.2/C SmCpValAdv b SV 27.67 -.5 +6.1 +10.3/C SmCpValInstl SV 29.16 -.5 +6.4 +10.8/B SmCpValInv SV 28.05 -.5 +6.2 +10.5/B StphnsSmCpGrInv SG 21.95 +1.6 +23.5 +13.5/BAmerican CenturyAdpteEqInv LB 12.69 +.7 +7.9 +11.9/B AdpteSmCpInv MB 21.73 -.7 +4.5 +9.0/C AllCpGrInv LG 36.84 +1.2 +11.5 +12.7/D BalI MA 19.31 -.2 +3.3 +7.2/B BalInv MA 19.30 -.2 +3.2 +7.0/B CAHYMuniA m MC 10.55 +.7 +.5 +4.4/A CAHYMuniI MC 10.55 +.8 +.8 +4.9/A CAHYMuniInv MC 10.55 +.8 +.6 +4.7/A CAInTFBdBdI MF 11.73 +.5 ... +2.5/B CAInTFBdBdInv MF 11.73 +.5 -.1 +2.3/C CorEqPlusInv LB 16.03 -1.2 +4.7 +9.7/D CorPlusInv CI 10.47 +.6 -1.6 +2.2/B CptlValInv LV 8.79 ... +.3 +7.4/D DiscpGrInv LG 24.90 +.3 +9.2 +13.0/C DiversBdA m CI 10.43 +.7 -2.1 +1.3/E DiversBdI CI 10.43 +.7 -1.8 +1.7/C DiversBdInv CI 10.42 +.6 -2.0 +1.5/D EmMktsA m EM 10.97 -6.4 -7.2 +8.5/A EmMktsI EM 11.67 -6.3 -7.0 +9.0/A EmMktsInv EM 11.38 -6.3 -7.1 +8.8/A EqGrA m LB 34.29 -.9 +6.3 +10.4/C EqGrI LB 34.36 -.8 +6.5 +10.9/C EqGrInv LB 34.33 -.9 +6.4 +10.7/C EqIncA m LV 8.86 ... +.2 +11.1/A EqIncC m LV 8.86 ... -.1 +10.3/A EqIncI LV 8.88 +.1 +.6 +11.7/A EqIncInv LV 8.87 +.1 +.5 +11.4/A EqIncR b LV 8.83 ... +.1 +10.9/A EqIncR6 LV 8.88 ... +.5 +11.8/A GlbGoldInv SP 8.50 -1.0 -2.9 +11.5/A GlbGrInv WS 13.13 -.5 +7.8 +9.7/B GlbRlEsttInv GR 11.88 -1.5 ... +4.8/C GovtBdA m GI 10.70 +.6 -1.1 +.7/C GovtBdInv GI 10.70 +.7 -.9 +1.0/B GovtBdR5 GI 10.70 +.8 -.8 +1.2/A GrA m LG 35.69 +1.4 +12.1 +14.8/B GrI LG 37.50 +1.4 +12.3 +15.3/B GrInv LG 36.84 +1.4 +12.2 +15.1/B GrR b LG 34.87 +1.4 +11.9 +14.5/B GrR6 LG 37.49 +1.5 +12.4 +15.5/B HYInv HY 5.57 +.1 +.1 +4.0/C HYMuniI HM 9.68 +.8 +1.8 +5.5/B HYMuniInv HM 9.68 +.8 +1.7 +5.3/B HeritageA m MG 22.57 -.2 +8.5 +8.4/E HeritageC m MG 18.14 -.2 +8.0 +7.6/E HeritageI MG 25.95 -.2 +8.7 +8.9/D HeritageInv MG 24.42 -.1 +8.6 +8.7/D IncandGrA m LV 40.59 -.8 +4.1 +10.8/A IncandGrI LV 40.71 -.8 +4.4 +11.3/A IncandGrInv LV 40.65 -.8 +4.3 +11.1/A InAdjBdA m IP 11.39 +1.0 -.5 +1.6/C InAdjBdInv IP 11.42 +1.0 -.4 +1.9/B InAdjBdR5 IP 11.41 +1.0 -.2 +2.1/A IntTrmTxFrBdI MI 11.19 +.5 +.1 +2.5/B IntTrmTxFrBdInv MI 11.19 +.5 ... +2.3/C IntlBdInv IB 12.83 -.5 -2.7 +2.3/C IntlDiscvInv FR 17.11 -4.2 +.6 +8.7/D IntlGrA m FG 13.67 -3.0 +2.6 +5.6/D IntlGrI FG 13.47 -3.0 +2.8 +6.1/C IntlGrInv FG 13.56 -3.0 +2.7 +5.9/C IntlOppsInv FR 11.42 -3.5 +2.4 +11.9/A InvFcddynGrInv LG 27.17 +3.7 +22.8 +17.5/A InvGinnieMaeInv GI 10.20 +.6 -.9 +.7/C InvGinnieMaeR5 GI 10.20 +.6 -.8 +.9/B InvOC2020A m TE 12.68 -.2 +1.4 +5.0/D InvOC2020I TE 12.72 ... +1.7 +5.5/C InvOC2020Inv TE 12.71 -.1 +1.5 +5.3/D InvOC2020R b TE 12.67 -.1 +1.2 +4.7/D InvOC2025A m TG 15.07 -.2 +1.4 +5.4/D InvOC2025I TG 15.10 -.2 +1.7 +5.9/D InvOC2025Inv TG 15.09 -.2 +1.6 +5.7/D InvOC2025R b TG 15.05 -.2 +1.3 +5.2/E InvOC2030A m TH 13.19 -.3 +1.7 +5.8/E InvOC2030I TH 13.23 -.3 +1.9 +6.3/D InvOC2030Inv TH 13.22 -.3 +1.8 +6.1/E InvOC2030R b TH 13.18 -.4 +1.5 +5.6/E InvOC2035A m TI 16.55 -.4 +2.1 +6.3/E InvOC2035I TI 16.59 -.4 +2.3 +6.8/E InvOC2035Inv TI 16.57 -.4 +2.2 +6.6/E InvOC2035R b TI 16.53 -.5 +1.9 +6.0/E InvOC2040A m TJ 14.01 -.6 +2.4 +6.8/E InvOC2040I TJ 14.04 -.6 +2.6 +7.3/E InvOC2040Inv TJ 14.03 -.6 +2.6 +7.1/E InvOC2040R b TJ 13.99 -.6 +2.3 +6.5/E InvOC2045A m TK 17.64 -.7 +2.7 +7.4/E InvOC2045I TK 17.69 -.7 +2.9 +7.8/D InvOC2045Inv TK 17.66 -.7 +2.8 +7.6/E InvOC2045R b TK 17.63 -.7 +2.6 +7.1/E InvOC2050A m TN 14.41 -.8 +2.9 +7.7/E InvOC2050I TN 14.46 -.8 +3.1 +8.2/D InvOC2050Inv TN 14.43 -.8 +2.9 +8.0/D InvOC2050R b TN 14.40 -.8 +2.7 +7.5/E InvOC2055A m TL 15.44 -.9 +2.9 +7.9/E InvOC2055Inv TL 15.47 -.9 +3.0 +8.2/D InvOC:AgrInv AL 17.39 -.9 +2.8 +7.9/B InvOC:CnsrvInv CA 13.86 -.2 +1.3 +5.2/B InvOCInRetA m RI 13.42 -.1 +1.3 +4.8/A InvOCInRetI RI 13.42 ... +1.6 +5.3/A InvOCInRetInv RI 13.42 ... +1.5 +5.0/A InvOCInRetR b RI 13.40 -.1 +1.2 +4.5/A InvOCModInv MA 16.05 -.7 +2.0 +6.6/C InvOCVryAgrInv XM 19.00 -1.2 +3.9 +9.2/B InvOCVryCsrvInv XY 12.03 +.4 +.6 +3.9/B LgCoValInv LV 10.18 -.2 +.6 +7.1/E MidCpValA m MV 17.57 -.6 +.8 +10.4/A MidCpValC m MV 17.38 -.7 +.4 +9.6/B MidCpValI MV 17.61 -.6 +1.0 +10.9/A MidCpValInv MV 17.60 -.6 +.9 +10.7/A MidCpValR b MV 17.52 -.6 +.7 +10.1/B MidCpValR6 MV 17.61 -.5 +1.1 +11.1/A NTCoreEqPlusG LB 17.35 -1.1 +5.4 +10.2/D NTDiversBdG CI 10.41 +.8 -1.6 +1.8/C NTEmMktsG EM 12.47 -6.2 -6.5 +9.7/A NTEqGrG LB 14.44 -.8 +6.8 +11.0/C NTGrG LG 19.55 +1.6 +13.0 +15.5/B NTHeritageG MG 15.26 -.1 +9.2 +9.2/D NTIntlGrG FG 12.64 -3.1 +3.9 +6.5/C NTLgCoValG LV 11.55 ... +1.1 +7.3/D NTMidCpValG MV 13.63 -.5 +1.4 +11.2/A NTSmCoG SB 10.42 -.9 +8.2 +9.3/D RlEsttA m SR 27.98 +2.6 +.9 +5.4/D RlEsttI SR 28.09 +2.6 +1.1 +5.9/C RlEsttInv SR 28.02 +2.6 +1.0 +5.6/C SelI LG 79.12 +1.7 +11.1 +14.9/B SelInv LG 77.82 +1.7 +11.0 +14.7/B ShrtDurInv CS 10.10 ... +.4 +1.2/B ShrtTrmGovtInv GS 9.42 +.1 ... +.1/D ShtDrInfPrBdInv IP 10.15 +.4 +.7 +1.1/D ShtDrInfPrBdR5 IP 10.22 +.3 +.8 +1.2/D SmCoInv SB 16.59 -.9 +7.8 +8.8/D SmCpGrA m SG 19.28 +.5 +15.9 +11.7/C SmCpGrI SG 20.37 +.5 +16.1 +12.2/C SmCpGrInv SG 19.92 +.5 +15.9 +12.0/C SmCpValA m SV 9.14 +.5 +5.9 +10.9/B SmCpValI SV 9.32 +.5 +6.2 +11.4/B SmCpValInv SV 9.23 +.4 +6.0 +11.1/B StrAlAgrsA m AL 8.59 -1.0 +2.5 +7.4/C StrAlAgrsC m AL 8.38 -1.1 +2.2 +6.6/D StrAlAgrsI AL 8.49 -.9 +2.9 +7.9/B StrAlAgrsInv AL 8.54 -.9 +2.8 +7.7/C StrAlCnsrvA m CA 5.81 -.3 +1.1 +4.7/C StrAlCnsrvInv CA 5.81 -.2 +1.1 +4.9/C StrAlModA m MA 6.97 -.8 +1.9 +6.1/C StrAlModC m MA 6.88 -.9 +1.3 +5.4/D StrAlModI MA 7.00 -.5 +2.2 +6.7/C StrAlModInv MA 6.99 -.6 +2.0 +6.4/C SustEqA m LB 28.92 -.2 +4.4 +11.4/B SustEqInv LB 29.00 -.1 +4.5 +11.6/B UltraA m LG 47.94 +1.5 +15.2 +16.2/A UltraI LG 51.77 +1.6 +15.5 +16.7/A UltraInv LG 50.07 +1.5 +15.3 +16.5/A UtlsInv SU 17.10 +5.1 +1.1 +7.8/C ValA m LV 9.03 -.3 +1.6 +8.5/C ValI LV 9.05 -.3 +1.9 +8.9/C ValInv LV 9.04 -.2 +1.9 +8.8/C ValR b LV 9.03 -.4 +1.5 +8.2/D ZeroCoup2020Inv GI 102.95 +.1 -.7 +.8/C ZeroCoup2025Inv GL 97.28 +1.3 -2.0 +1.8/EAmerican Funds2010TgtDtRtrA m TA 10.94 +.2 +.3 +5.1/A 2015TgtDtRtrA m TD 11.66 +.3 +.6 +5.5/B 2020TgtDtRtrA m TE 12.72 +.2 +1.3 +6.1/B 2025TgtDtRtrA m TG 13.70 +.1 +1.9 +7.1/A 2030TgtDtRtrA m TH 14.81 ... +2.7 +8.2/A 2035TgtDtRtrA m TI 15.39 -.1 +3.7 +9.4/A 2040TgtDtRtrA m TJ 15.80 -.3 +3.9 +9.8/A 2045TgtDtRtrA m TK 16.07 -.2 +4.1 +10.0/A 2050TgtDtRtrA m TN 15.75 -.3 +4.3 +10.1/A AMCpA m LG 34.15 +1.0 +11.2 +12.7/D AmrcnBalA m MA 27.56 +.6 +2.4 +9.0/A AmrcnHiIncA m HY 10.18 +.4 +1.3 +4.6/B AmrcnMutA m LV 41.56 +.9 +2.8 +10.5/A BdfAmrcA m CI 12.57 +.7 -1.4 +1.7/D CptWldGrIncA m WS 51.49 -1.6 +1.8 +8.5/C CptlIncBldrA m IH 60.69 ... -1.8 +4.8/C CptlWldBdA m IB 19.48 +.2 -1.6 +2.2/C EuroPacGrA m FG 54.01 -3.0 -1.1 +6.4/C FdmtlInvsA m LB 63.92 ... +4.1 +13.0/A GlbBalA m IH 32.33 -.1 +.7 +5.5/B GrfAmrcA m LG 55.62 +1.6 +12.3 +15.6/B HiIncMuniBdA m HM 15.81 +.7 +1.0 +5.0/C IncAmrcA m AL 23.02 -.3 -.1 +7.2/C IntlGrIncA m FB 33.54 -2.5 -2.6 +3.9/C IntrmBdfAmrA m CS 13.11 +.2 -.7 +.5/D InvCAmrcA m LB 41.33 +1.1 +4.5 +11.8/B LtdTrmTEBdA m MS 15.53 +.3 +.2 +1.3/B MortgA m GI 9.83 +.5 -1.1 +1.2/A NewWldA m EM 65.88 -3.1 -1.6 +7.8/B NwPrspctvA m WS 46.14 -.4 +6.9 +11.6/A STBdAmrcA m CS 9.80 +.2 -.1 +.5/D ShrtTrmTEBdA m MS 10.04 +.2 +.4 +.8/D SmCpWldA m SW 59.52 -1.3 +6.7 +9.8/C TheNewEcoA m LG 49.72 -.6 +11.4 +13.5/C TxExBdA m MI 12.84 +.5 ... +2.9/A TxExmptFdofCAA m MC 17.48 +.5 ... +3.0/C TxExofNewYorkA m MY 10.64 +.5 -.3 +2.7/C USGovtSecA m GI 13.36 +.5 -1.3 +.7/C WAMtInvsA m LV 45.45 -.2 +3.7 +12.1/AAmerican IndependancKansasTxExBdIns SI 10.70 +.4 ... +1.8/C USInProtInstl IP 10.57 +1.1 +.1 +1.9/BAncoraThlnSmlMdI d SB 16.58 -.8 +6.6 +10.3/CAngel OakMltStratIncAs m MU 11.20 +.2 +1.8 +3.3 MltStratIncIns MU 11.18 +.1 +1.9 +3.6AquilaCHTFKTA m SI 10.49 +.5 -.2 +1.9/C HawaiianTxFrA m SI 11.15 +.3 -.2 +1.4/D NATFIncA m SI 10.57 +.5 -.4 +2.5/A TxFrForUtahA m SI 10.20 +.5 -.3 +2.2/B TxFrofArizonaA m SI 10.48 +.5 -.3 +2.1/B TxFrofColoradoA m SI 10.32 +.4 -.4 +1.6/D TxFrofOregonA m SI 10.82 +.5 -.4 +1.4/D ArbitrageInstl NE 13.10 +.1 +.2 +2.3/B R b NE 12.72 +.1 +.1 +2.1/BArielApprecInv b MV 49.06 -.4 +2.5 +6.6/D Inv b MV 74.11 +1.0 +5.9 +9.8/BAristotleSaulGlbOppsI d IH 13.54 -1.0 +1.9 +9.1/AArtisanGlbOppsInstl WS 27.46 -1.5 +5.7 +12.8/A GlbOppsInv WS 27.15 -1.6 +5.6 +12.5/A GlbValueInv WS 17.90 -1.8 -1.5 +8.0/C IntlInstl FG 33.36 -1.4 -.4 +3.2/E IntlInv FG 33.15 -1.5 -.5 +3.0/E IntlSmCpInv FR 23.37 -3.3 +1.2 +5.6/E IntlValueInstl FB 37.01 -1.6 -4.4 +5.7/A IntlValueInv FB 36.85 -1.7 -4.6 +5.5/B MidCpInstl MG 46.29 -.2 +11.6 +8.9/D MidCpInv MG 42.46 -.2 +11.4 +8.7/D MidCpValueInv MV 23.37 +.1 +2.8 +8.5/C SmCpInvs SG 36.88 -.2 +20.7 +13.8/B ValInstl LV 14.73 +.2 +1.4 +11.4/A ValInv LV 14.75 +.1 +1.3 +11.2/AAshmoreEmMktsLcCyBdIns XP 7.08 -1.0 -6.7 +2.5 EmMktsTtlRetIns EB 7.66 ... -5.3 +5.4AuxierFocInv d LV 22.89 +1.1 +2.6 +8.3/CAve MariaMariaWldEq WS 15.30 -1.0 +1.5 +7.0/D Value MB 22.26 +1.0 +6.6 +7.3/DBBHCorelN d LB 20.98 +1.7 +.6 +8.2/E LtdDurN UB 10.16 +.2 +1.0 +1.8/ABMODivIncI LV 14.62 -.7 +3.2 +12.1/A IntermTxFrI MI 11.15 +.4 +.2 +2.7/B IntermTxFrY MI 11.16 +.5 +.2 +2.4/B LgCpGrI LG 19.97 +1.1 +10.4 +15.8/B LgCpGrY LG 19.78 +1.1 +10.3 +15.5/B LgCpValI LV 15.95 -.1 -.7 +8.4/C LowVolEqI LV 15.17 +1.5 +3.5 +8.4/C MidCpGrI MG 17.71 +.2 +9.9 +8.5/E MidCpValI MV 12.35 -1.3 -.7 +7.8/C ShrtTrmIncAdvI CS 9.28 +.2 +.4 +1.4/B ShrtTxFrI MS 10.15 +.2 +.8 +1.3/B SmCpGrI SG 21.18 +.1 +13.6 +8.2/E StratIncY MU 9.11 +.8 -1.2 +2.8/D TCHCorPlusBdI CI 11.40 +.7 -1.3 +2.9/A TCHCorPlusBdY CI 11.40 +.7 -1.4 +2.6/A TCHCorpIncI TW 12.77 +1.0 -1.5 +4.6/A TCHCorpIncY TW 12.78 +1.0 -1.5 +4.4/A UltraShrtTxFrI MS 10.07 +.1 +.8 +1.0/CBNY MellonAsstAllcM MA 12.92 -.5 +3.0 +7.1/B BdM CI 12.34 +.8 -1.4 +1.9/C EmMktsM EM 11.03 -6.5 -7.9 +7.5/B IncStkM LV 9.42 -1.1 +1.6 +10.4/A IntermBdM CS 12.24 +.4 -.7 +1.2/C IntlApprecM FB 14.06 -2.2 -2.6 +4.0/C IntlM FB 13.54 -2.5 -2.2 +5.0/B LgCpStkM LB 6.32 -.1 +5.0 +10.5/C MAIntrmMnBdM MT 12.44 +.4 -.2 +2.0/C MdCpMltStratM MG 18.69 -.6 +7.9 +10.5/C NYIntrmTEBdM MN 10.95 +.5 -.1 +2.3/B NtnIntrmMnBdM MI 13.33 +.4 -.1 +2.3/C NtnSTMnBdM MS 12.71 +.2 +.6 +.7/D PEIntrmMnBdM MP 11.97 +.5 +.2 +2.3/D STUSGovtSecM GS 11.51 +.2 -.1 +.1/D SmCpMltStratM SG 22.68 +.9 +13.1 +12.4/CBairdAggrgateBdInstl CI 10.57 +.8 -1.5 +2.3/B CorPlusBdInstl CI 10.90 +.7 -1.5 +2.7/A IntermBdInstl CI 10.77 +.4 -1.1 +1.5/D QlInTrmMnBdIns MI 11.40 +.5 +.1 +1.6/E ShrtTrmBdInstl CS 9.56 +.2 +.1 +1.3/BBaronAsstInstl MG 81.45 +.9 +15.6 +14.2/A AsstRetail b MG 78.66 +.9 +15.4 +13.9/A DiscvInstl SG 22.23 +4.1 +21.5 +17.7/A DiscvRetail b SG 22.00 +4.1 +21.3 +17.4/A EmMktsInstl EM 14.18 -5.0 -7.7 +7.4/B EmMktsRetail b EM 14.12 -5.0 -7.9 +7.1/C FifthAvenuGrIns LG 31.16 +1.1 +20.3 +17.4/A FifthAvenuGrRtl b LG 30.59 +1.1 +20.1 +17.1/A FocedGrInstl MG 18.38 +.4 +17.4 +11.1/C GrInstl MG 80.17 +1.5 +15.3 +12.9/B GrRetail b MG 77.90 +1.5 +15.1 +12.7/B IntlGrInstl FG 24.31 -2.5 +.5 +10.0/A IntlGrRetail b FG 23.99 -2.5 +.4 +9.8/A OppInstl MG 22.15 +2.2 +25.9 +16.9/A OppRetail b MG 21.37 +2.2 +25.7 +16.6/A PtnrsInstl MG 59.48 -.8 +19.6 +14.6/A PtnrsRetail b MG 58.23 -.8 +19.4 +14.3/A RlEsttInstl SR 29.31 -.3 -2.3 +5.9/C RlEsttRetail b SR 28.86 -.3 -2.4 +5.6/C SmCpInstl SG 33.61 +1.8 +14.5 +13.5/B SmCpRetail b SG 32.40 +1.7 +14.3 +13.2/BBarrett AssociatesBarrettOpp LV 30.44 -.2 +1.5 +11.2/ABeckerValEqRetail d LV 19.75 +.6 +1.3 +8.5/CBerkshireFoc d ST 27.87 +3.2 +29.8 +22.2/CBernsteinCaliforniaMuni SS 14.11 +.5 +.5 +1.7/A IntermDur CI 12.89 +.8 -1.1 +2.4/B IntermDurInstl CI 14.69 +.9 -1.0 +2.5/A NewYorkMuni SS 13.81 +.4 +.1 +1.7/A ShrtDrDvRSMn MS 12.55 +.2 +.7 +.6/DBerwynInc d XY 13.59 +.5 +2.5 +4.3/ABishop StreetHawaiiMuniBdIns SI 10.42 +.5 -.3 +1.9/CBlackRock4060TrgtAlInvC m CA 11.69 -.3 -.3 +3.5 AdUSTtlMInvA m LB 26.74 +.2 +5.4 +9.0/D AdUSTtlMInvIns LB 27.92 +.2 +5.5 +9.3/D AdUSTtlMInvInvC m LB 17.38 +.1 +5.0 +8.1/E AdvtgGlbInstl WS 22.04 -1.7 +1.3 +7.3/D AdvtgGlbInvA m WS 20.95 -1.7 +1.2 +7.0/D AdvtgGlbInvC m WS 17.19 -1.8 +.8 +6.1/D AdvtgIntlIns FB 16.99 -2.7 -1.8 +5.8/A AdvtgIntlInvA m FB 16.81 -2.7 -1.9 +5.5/A AdvtgLCCorIns LB 17.44 +.2 +6.5 +12.7/A AdvtgLCCorInvA m LB 16.82 +.2 +6.4 +12.4/A AdvtgLCCorInvC m LB 14.45 +.1 +5.9 +11.5/B AdvtgLCValIns LV 29.73 -.2 +1.6 +10.1/B AdvtgLCValInvA m LV 29.14 -.2 +1.5 +9.8/B AdvtgLCValInvC m LV 27.06 -.3 +1.0 +9.0/C AdvtgLgCpGrIns LG 17.01 +1.1 +11.9 +15.0/B AdvtgLgCpGrInvA m LG 16.28 +1.1 +11.7 +14.6/B AdvtgSmCpGrIns SG 22.81 +.9 +16.4 +10.5/D AdvtgSmCpGrInvA m SG 17.61 +.9 +16.2 +10.1/D AsaDrgnIns PJ 15.81 -9.1 -7.8 +4.1/E AsaDrgnInvA m PJ 15.60 -9.0 -7.9 +3.9/E BalCptlInstl MA 23.39 -.3 +3.0 +8.6 BalCptlInvA m MA 23.28 -.3 +2.9 +8.3 BalCptlInvC m MA 20.28 -.4 +2.5 +7.5 BasValInstl LV 26.84 +.1 +2.2 +6.4/E BasValInvA m LV 26.51 +.1 +2.1 +6.1/E BasValInvC m LV 23.40 ... +1.7 +5.3/E CAMuniOppsInstl MF 12.78 +.4 +1.5 +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 9.34 +.8 -1.2 +1.7/C CorBdInvA m CI 9.35 +.6 -1.5 +1.5/D CorBdInvC m CI 9.31 +.6 -1.9 +.7/E CorBdK CI 9.37 +.8 -1.2 +1.8/C CorBdSvc b CI 9.34 +.6 -1.5 +1.5/D CptlApprecInstl LG 33.01 +1.6 +18.5 +16.1/A CptlApprecInvA m LG 30.60 +1.6 +18.3 +15.8/B CptlApprecInvC m LG 22.85 +1.5 +17.8 +14.9/B CptlApprecK LG 33.19 +1.7 +18.5 +16.3/A CptlApprecR b LG 25.48 +1.6 +18.1 +15.5/B CrdtStrIncIns MU 10.11 +.1 +.3 +3.9/B CrdtStrIncInvA m MU 10.11 ... +.3 +3.7/B EmMktsInstl EM 22.77 -4.8 -3.4 +7.8/B EmMktsInvA m EM 21.93 -4.9 -3.6 +7.4/B EngyResInvA m EE 19.43 +1.3 +5.0 -3.0/D EqDivInstl LV 23.14 +.7 +2.1 +11.5/A EqDivInvA m LV 23.07 +.7 +2.0 +11.2/A EqDivInvC m LV 22.21 +.6 +1.6 +10.4/A EqDivR b LV 23.23 +.6 +1.8 +10.9/A EuroInvA m ES 14.94 -1.8 -1.9 +.3/E Exch LB 1063.05 +.6 +1.4 +9.1/D FltngRtIncInstl BL 10.14 +.2 +1.9 +3.8/C FltngRtIncInvA m BL 10.14 +.2 +1.7 +3.5/C FltngRtIncInvC m BL 10.14 +.1 +1.4 +2.7/E FocGrInstl LG 4.88 +1.7 +19.6 +16.8/A FocGrInvA m LG 4.52 +1.6 +19.3 +16.6/A GNMAInstl GI 9.22 +.5 -.8 +1.1/A GNMAInvA m GI 9.26 +.6 -.9 +.9/B GlbAllcIncInstl IH 19.72 -.7 -.5 +4.3/C GlbAllcIncInvA m IH 19.58 -.8 -.6 +4.1/D GlbAllcIncInvC m IH 17.61 -.8 -1.0 +3.3/D GlbAllcIncR b IH 18.62 -.7 -.7 +3.7/D GlbLSCrdtInstl XS 10.33 -.5 -.2 +1.5/D GlbLSCrdtInvA m XS 10.30 -.6 -.4 +1.2/E GlbLSCrdtInvC m XS 10.09 -.6 -.8 +.5/E HYBdInstl HY 7.64 +.1 +.9 +5.3/A HYBdInvA m HY 7.64 ... +.7 +4.9/B HYBdInvC m HY 7.65 ... +.3 +4.2/C HYBdK HY 7.65 +.1 +1.0 +5.4/A HYBdSvc b HY 7.64 -.1 +.7 +4.9/B HYMuniInstl HM 9.60 +.6 +1.6 +5.6/B HighEqIncIns LV 27.61 +.1 +1.4 +5.6/E HighEqIncInvA m LV 23.69 ... +1.3 +5.3/E HighEqIncInvC m LV 16.00 ... +.9 +4.5/E HthSciOpIns SH 62.59 +3.5 +11.5 +7.6/A HthSciOpInvA m SH 59.70 +3.5 +11.3 +7.3/A HthSciOpInvC m SH 52.43 +3.4 +10.9 +6.6/B InProtBdInstl IP 10.53 +.9 +.1 +1.7/B InProtBdInvA m IP 10.28 +.9 ... +1.4/C InProtBdInvC m IP 9.95 +.9 -.3 +.7/E IntlDivIns FB 29.15 +.9 -5.4 +.6/E IntlDivInvA m FB 27.26 +.9 -5.5 +.3/E IntlInstl FB 17.01 -1.5 -4.2 +5.4/B IntlInvA m FB 16.63 -1.5 -4.4 +5.0/B IntlInvC m FB 15.47 -1.6 -4.8 +4.0/C LCFocGrIns LG 15.71 +1.6 +19.8 +19.3/A LCFocGrInvA m LG 14.66 +1.6 +19.6 +19.0/A LCFocGrInvC m LG 11.57 +1.5 +19.0 +18.0/A LPDyn2020Instl TE 15.84 -.6 +1.1 +5.8 LPDyn2020InvA m TE 14.57 -.7 +1.0 +5.6 LPDyn2030Instl TH 14.13 -1.1 +1.8 +7.4 LPDyn2030InvA m TH 13.57 -1.2 +1.6 +7.1 LPDyn2040Instl TJ 17.88 -1.5 +1.9 +8.5 LPDyn2040InvA m TJ 16.34 -1.5 +1.7 +8.3 LatinAmerInstl LS 45.50 +2.9 -8.9 +3.5/B LatinAmerInvA m LS 44.90 +2.9 -9.0 +3.2/C LngHrznEqInvA m WS 13.51 -.4 +3.6 +4.3/E LowDurBdInstl CS 9.48 +.2 +.2 +1.3/B LowDurBdInvA m CS 9.47 +.1 ... +1.0/C LowDurBdInvC m CS 9.47 +.1 -.5 +.3/E LowDurBdK CS 9.47 +.2 +.1 +1.4/B ManagedIncK XY 9.89 ... +.1 +4.9 MidCapDivIns MV 19.06 +.1 +4.7 +9.2/B MidCapDivInvA m MV 18.18 +.1 +4.5 +8.9/C MidCpGrEqInstl MG 26.68 +1.2 +18.4 +15.4/A MidCpGrEqInvA m MG 23.20 +1.2 +18.2 +15.0/A MidCpGrEqInvC m MG 18.27 +1.2 +17.8 +14.2/A NJMuniBdInstl MJ 11.07 +.8 +.7 +4