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

The lion“sh is beautiful, majestic and perfect for a “sh tank. The Brazilian pepper tree is exotic with bright red berries that brighten up your lawn. The Argentine black and white tegu has a unique color pattern, making it a cool-looking pet. These are just some of the reasons exotic plants and animals were brought to Florida. Over time, though, these non-native species have turned invasive by overpopulating habitats and disturbing native plants and animals. Around Southwest Florida most everyone has heard of the Burmese python, which is devastating small animal and rodent populations in the Everglades, or the cane toad, which can poison dogs, and even the Nile monitor, which eats eggs of native species like turtles and crocodiles. The species can be hard to identify and are often mistaken for native species. But as awareness grows, so has research into how these invasive species got here and, more importantly, how to stop them.Lionfish are blanketing Southwest Florida reefsIts hard to track how many lion“sh are off the coast of Southwest Florida since they were “rst discovered in the area in the 1980s. The lion“sh was introduced to Florida through the pet trade. If you go out to some of the reefs here (in Naples), the lion“sh is just blanketing them,Ž spear“sherman Bill DAntuono said.UNDER ATTACK By ADAM FRIEDMAN, NEWS-PRESS Burmese python Lionsh Nile monitor lizard Giant toad (aka marine toad or cane toad) Tegu lizard Brazilian pepper treeSpearfishermen, scientists fighting back against invasive speciesPHOTOS PROVIDED INVASIVE | 8 NORTH PORT „ North Port Police are investigating how a child ended up in a canal on Tuesday morning. Authorities found 20-month-old Ava Natalia Perry ”oating in the canal, close to a mile away from her home. Ava Perry was rushed to the Sarasota Memorial North Port Emergency Room where she died at about 1:20 p.m., according to an email from Madison Heid, spokesperson for North Port Police Department. Perry was found about .9 miles from her home, by North Port Police who were using a utilities air boat. Authorities could not con“rm the exact area she was found. Child dies after being found in North Port canal Ava Natalia Perry, 20 months, reported missing Tuesday morningBy ALEXANDRA HERRERA STAFF WRITER CHILD | 8 PHOTO PROVIDEDAva Perry, 20 months, went missing Tuesday morning and was found in a North Port waterway later in the day. She was declared dead at 1:20p.m. The investigation is underway. SUN PHOTO BY RORY LANEPolice and volunteers search along a canal for a missing girl, Ava Perry, in North Port on Tuesday. She was later found farther down the canal and declared dead at North Port Sarasota Memorial Hospital Emergency Room. On paper, the House of Representatives District 17 election seems like a two-man race. Local Republicans Rep. Julio Gonzalez (R-Venice) and State Sen. Greg Steube (R-Sarasota) are hoping to trade their state seats for one on Capitol Hill, speci“cally the one held by Rep. Tom Rooney who plans to retire. With the second-quarter “nancial reports “nalized on the Federal Election Commission website, Gonzalez and Steube have received signi“cant “nancial backing for their campaigns. Gonzalez has raised over $467,000 and Stuebe raised $400,000 as of Tuesday, according to of“cial reports. Other candidates in the race havent raised quite as much. Republican Bill Akins has raised $25,000, whereas Democrat candidates April Freeman, who ran against Rooney in 2016, and William Pollard Jr., have raised $28,000 and almost $12,000, respectively. The groups Liberty and Leadership Fund, and Club for Growth Action announced Friday they have collectively raised over $627,000 to support Steubes campaign in independent expenditures. This brings Steubes “nancial support to more than $1 million. Our strong fundraising numbers and growing list of conservative endorsements,Ž Steube said in a statement, have given our campaign enormous momentum as we approach the August 28 primary election. I look forward to continue sharing our conservative vision with Campaign coffers swell in race for Rooneys seat By LIZ HARDAWAYSTAFF WRITERCAMPAIGN | 13 FREEMAN AKINS STEUBE GONZALEZCALL US AT941-206-1000CHARLOTTE SUN Pulitzer Prize winner2 0 1 6 AN EDITION OF THE SUNVOL. 126 | NO. 199AMERICAS BEST COMMUNITY DAILY Thunderstorms in spotsHigh 90 Low 78$1.50 www.yoursun.comTodays weather:www.yoursun.comFIND US ONLINE CHARLIE SAYS ...Lionfish, Tegus and Snakes! Oh my! 705252000258Daily Edition $1.50 Wednesday, July 18, 2018 FDA plans to ease OTC app rovals for some prescription drugsU.S. regulators proposed new guidelines Tuesday to make it easier for some common medicines to be sold without a prescription „ and more convenient for consumers to get them. See The News Wire INSIDETHE SUN: Crosswords ............10 Obituaries .............13 Police Beat ............14 State .....................12 Viewpoint ............6-7OUR TOWN: Calendar ................15 Classifieds ........10-15 Local News ...........1-3 Local Sports ......... 16NEWS WIRE: Comics/Puzzles .........5-7 Nation ......................3 Stocks ......................4 Weather ...................2World .....................2SPORTS: Lotto .......................2 Sports on TV ............2Rains have been heavy, but reports of home ”ooding have been limited to a few driveways and a garage, according to Charlotte County of“cials. Speci“cally, the county received reports about two properties over the weekend on Winding River Road. Public Works staff believe it may be related to a clogged drainage pipe and will be scoping out that pipe, said Tracy Doherty, public information of“cer for the countys Department of Public Works. In general, the county prioritizes ”ooding of home and personal property followed by ”ooding of roads. The last priority is persistent water in the grassy drainage troughs called swales. These are designed to hold water and slowly release it back into the open water. The grass and ground can “lter the road-based pollutants before the water reaches the open water. It feels like the daily rains began sooner this year, Doherty said, and are heavier, but that has not been determined. She noted that many sections of the countys drainage systems are 30 to 40 years old. They may have changed over time, as has the county. Public Works notices in Punta Gorda advise property owners to wait 72 hours, or three days, before reporting a problem drainage swale. If its holding water for more than a day, it may be doing what it is supposed to do. The region can receive more than 3 inches of water in one day, according to a DPW advisory to homeowners. The ”atness of Florida slows down the rate of drainage to open water. Areas near tidal water will not drain as quickly when tides are high. Public Works advises homeowners to keep their grass mowed, dont plant trees and shrubs in the swale, and dont park cars in the swale. Punta Gordas Public Works adds an advisory to avoid over-fertilizing your lawn, because this can cause the swale to become clogged with so-called thatch „ dead roots „ that prevent water from draining.Email: ecalvert@sun-herald.comCounty: Flooding minimal despite rainsBy ELIZABETH CALVERT STAFF WRITER

PAGE 2

Page 2 E/N/C www.yoursun.com The Sun / Wednesday, July 18, 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 „ Sea turtles continue to nest on Manasota Key and other area barrier islands, but the red tide algae bloom is taking its toll. Tuesday, sea turtle patrol volunteers discovered on Manasota Key three dead turtles. Two were green turtles and one large loggerhead, that appeared to be struck by a boat, Zoe Bass reported. Another turtle was trapped alive. One was a live stranded nesting female, stuck under the steps in a rock revetment,Ž said Bass, who is one of the state permit holders overseeing Coastal Wildlife Club sea turtle volunteer patrols. CWC volunteers reported 10 other previous dead turtles on the key, which brings the total to 13. Red tide or not, sea turtles continue to nest. As of July 13, the CWC reported 3,266 loggerhead nests, 13 green nests and one Kemps ridley nests on Manasota Key. Farther south on Knight-Don Pedro Island, three Kemps ridley and one loggerhead washed up dead, according to Brenda Bossman, primary permit holder on the barrier islands. Still, there is a lot of nesting activity. Weve had a lot of nests in the “rst weeks of July,Ž she said. So far, volunteers reported 277 loggerhead nests and one green turtle nest on Knight-Don Pedro islands. We may, I guess, have 100 more nests by the end of July,Ž Bossman said. Mote Marine Laboratory oversees sea turtle patrols from Longboat Key south to Venice. As of July 7, Mote reported more than 2,200 turtle nests. Motes Stranding Investigations Program is responsible for all reports of stranded sea turtles within Sarasota County. Dead turtles washed up on Longboat, Nokomis and Caspersen beaches, Mote reported. So far, Mote recovered 89 stranded sea turtles this year. The season average is about 100. Of“cials with the stranding program suspect red tide exposure as the cause of death in six turtle deaths, since there were no obvious signs of injury and the turtles were discovered in areas where red tide has been documented.Email: reilly@sun-herald.comSea turtles suffering with red tideBy STEVE REILLYSTAFF WRITER PHOTOS PROVIDED BY COASTAL WILDLIFE CLUBCoastal Wildlife Club sea turtle patrol volunteers discovered this nesting sea turtle caught between a stairway and rock revetment on Manasota Key. Its actually luckier than three other sea turtles that washed up dead on local barrier islands due to the toxic red tide algae. A new hotel is scheduled to open this week in Punta Gorda. SpringHill Suites by Marriott will start renting out its 104 suites at 101 Harborside Ave. on Thursday, according to a press release from SpringHill Suites Marriott. The hotel, which took about 13 months to build, is expected to employ 30 employees, a spokesperson for the hotel told the Sun Tuesday. It overlooks the Peace River and offers easy access to Ponce de Leon Park, Laishley Park and the Peace River Wildlife Center. The location will operate as a Marriott franchise, owned and managed by Kana Hotel Group of Knoxville, Tennessee. As a brand opening a new hotel every 10 days on average, we are delighted that the SpringHill Suites Punta Gorda/Harborside is the latest addition to our growing number of properties across the United States and Canada,Ž said Callette Nielsen, vice president and global brand manager of SpringHill Suites in the release. The city of Punta Gorda supported a variance to allow more height to the new building, above what was allowed in the City Center District. A city managers report from January of 2017, noted the hotel would help bring synergy to the downtown area. It noted the new hotel adds to the mix including other hotels, which will bene“t the (Charlotte Harbor) Event and Conference Center, local restaurants and businesses.ŽNew hotel opening along Charlotte HarborSTAFF REPORT PHOTO PROVIDEDThe new SpringHill Suites by Marriott in Punta Gorda is scheduled to open on Thursday at 101 Harborside Ave. A prize in Allegiant Travel Companys Coast to Coast summer giveaway is now Punta Gorda. The airlines summer giveaway includes destinations it ”ies to spanning other states as well, such as California, Nevada, Arizona and New York. In the contest, there are eight prize periods that each have a grand prize. Eight winners will each get four round-trip tickets, including bags and seat assignments, and a three night hotel stay. A prize will be awarded to one winner at the end of each prize period. The prize periods this week, and next involve Florida locations including Punta Gorda. No purchase is necessary. Entry and rules are available online, at http://go”y.us/ br9430kH86Q We love offering nonstop, affordable ”ights to beautiful southwest Florida and are thrilled to give everyone a chance to win their own getaway,Ž said Scott DeAngelo, Allegiant chief marketing of“cer. From exploring the beautiful coastline to the extraordinary dining possibilities, theres something for everyone.Ž Allegiant is the only major commercial carrier currently serving Punta Gorda Airport (PGD). The airlines traf“c to and from the airport is on the rise in recent years. In June of 2017, for example, 108,502 passengers ”ew on Allegiant through the airport. In June of this year, traf“c on Allegiant through PGD registered at 135,860. Recent news involving water quality in Southwest Florida has not apparently slowed traf“c, though “nal numbers for July wont be available until after months end. While PGD doesnt have access to Allegiants occupancy numbers for each ”ight, we havent observed that travel patterns are being negatively impacted by coastal water quality issues,Ž said Kaley Miller, spokesperson for the airport. And Kim Schaefer, an Allegiant spokesperson, con“rmed she was also unaware of any impact on travel through Allegiant into Punta Gorda. Allegiant Travel Company is planning to build a 22-acre resort located along Charlotte Harbor, Sunseeker Resort, which is planned to open in 2020, according to Sunseekers website.Punta Gorda is now a prize from AllegiantSTAFF REPORT SUN FILE PHOTO BY ANDREA PRAEGITZERAllegiant planes at the Punta Gorda Airport last year Sue Drummer measures a small green sea turtle that washed up dead on Manasota Key. Local barrier islands are seeing dead sea turtles that fell victim to the toxic red tide algae.

PAGE 3

The Sun /Wednesday, July 18, 2018 www.yoursun.com E/N/C Page 3 LOCAL/REGIONAL NEWS

PAGE 4

Page 4 E/N/C www.yoursun.com The Sun / Wednesday, July 18, 2018 LOCAL/REGIONAL NEWSThe Sun /Wednesday, July 18, 2018 www.yoursun.com E/N/C Page 5 LOCAL/REGIONAL NEWS adno=54539193 2 0 1 8 0 7 1 8 o t e n c 0 4 p d f 1 1 7 J u l 1 8 2 0 : 1 1 : 5 8

PAGE 5

Page 6 E/N/C www.yoursun.com The Sun / Wednesday, July 18, 2018 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 IEWPOINTMosaic money big inuence in study Scrub Jay plan only helps county Trumps says he loves uneducated We need big picture on toxic water issue Legacy Trail or upgrade River Road?Editor: The phosphate industry had a relationship with CHNEP from the start, part of paving the way for the 18,000-acre expansion into DeSoto County that will impact all of the estuary. ŽMoonscapeŽ is how newspapers described Fort Mead 47 years ago after a 1971 phosphate spill produced a greater than 90 percent mortality rate to “sh (1973 trial testimony by FWC biologist) in the 106-mile-long Peace River. In 1995, Capt. Nat Italiano and I (Boca Grande Tarpon Guides) served on the CHNEPs Citizens Advisory Group. Our group of stakeholders was tasked with coming up with 10 issues of concern/study for the estuary program. Living through the 1967 and 1971 phosphate spills, I naturally suggested CHNEP study the effects of phosphate mining on the estuary. One of our committee represented the phosphate industry and was dead set against my proposal. The group, however, prevailed, making it part of our 10 we proudly presented after two months of negotiations. Then something odd happened. The director announced they appreciated our effort, but decided to use all 10 points submitted by their Technical Advisory Committee, instead. Thats when I departed. At least Capt. Italiano and I were responsible for explaining the history of Charlotte Harbor as the birth place of tarpon “shing, resulting in them changing the snook option on the CHNEP logo, to a tarpon. If phosphate has its way; CHNEP may have to replace the logo with a dead ”oating “sh.Paul DeGaeta Punta GordaEditor: A column in Saturdays Viewpoint, First Scrub Jays now come bonneted batsŽ is a misleading article. It said that Charlotte County entered into a (HCP) with FWC. Which it did where that property owners in the scrub jay permit boundary area are required to pay $76,000 just to start construction on their new home.Ž While that may be true for the Prairie Creek areaŽ thats not the way it was before the HCP plan. It use to be all scrub jay clari“ed properties had to pay a fee of about $12,000. But Charlotte County, wise wisdom to distroy most of the scrub jay habitat in the county Editor: As Trump stated during his 2016 campaign, I love the uneducated ... Ž Maybe thats why people go to college/ university, so they can recognize the lies and propaganda coming from this current administration.Diane Allen Port CharlotteEditor: In the 60 years since Lake Apopka eutrophied then died, there have been lots of actions proposed to “x the problems with South Floridas plumbing. These have included restoring meanders in the Kissimmee River, eliminating septic systems upstream in the Kissimmee watershed, improving stormwater drainage systems and adding retention areas, reducing nutrients in runoff by adjusting farm and Editor: After recently reading numerous articles regarding the extension of the Legacy Trail, I must speak out. I believe our county commissioners have their wants and needs mixed up. They want to spend $68 million to extend this pedestrian and bicycle trail into downtown Sarasota with a little something thrown in for North Port. They cannot do this on their own because it exceeds the amount they can spend without approval by voters. In the meantime River Road sits neglected and falling apart. Yes, theyve managed to have the state take over the part that runs from U.S. 41 to I-75 but, what about the part that runs from U.S. 41 to Englewood. I have seen no plans on how they intend to handle that portion. There is already more traf“c than a road like that was built to handle and with the addition of the stadium there will be OUR VIEW LETTERS TO THE EDITORCharlotte taking steps to soothe housing shortageOUR POSITION: The county is wisely laying the groundwork for hundreds of workforce-priced apartments that are sorely needed.Charlotte County Economic Development Director Lucienne Pears always seems to have a plan up her sleeve. The county has a housing problem. Its been discussed for years now by commissioners, members of nonpro“t agencies, the Together Charlotte group and residents. The availability of housing „ especially for those making entry level salaries, “rst jobs „ is scarce. Hopes that the Springs at Port Charlotte apartment complex on Veterans Boulevard and Peachland would be a partial cure for the problem were dashed when rents were announced. Ef“ciencies at the Springs will start near $1,000 and other one-, twoand three-bedroom apartments will go for up to $1,500. Those are not the prices most were hoping for. Pears, who seems to always be on top of things, has worked with other county departments on a plan that seems promising. This past week the “rst step in that plan was taken when commissioners unanimously approved a July 24 public hearing to discuss a zoning change recommended by the Planning and Zoning Board. The board requested a 67.5-acre piece of land just east of Yorkshire Street and off Veterans Boulevard „ called the Bachman tract „ be rezoned to high-density residential to allow more than 1,000 apartments to be built. The property was originally owned by the Charlotte County Schools before the county purchased a good chunk of it about 20 years ago. The school district, according to spokesperson Mike Riley, has no plan for the piece of the tract they still own. Pears said there are no advance plans for what type of apartment units would be built. More details will emerge after the public hearing and state approval as the county develops a request for proposal (RFP) that will go to potential developers. Pears team will recommend the RFP shoot for a project with limits on renters income. Were not talking low-income housing here. Were talking rents that would be affordable to people just starting their careers „ a two-income household that grosses at or just above median incomes for the area. That could be teachers, public safety employees and even restaurant managers or tradesmen. Im pushing the higher end of affordable housing,Ž Pears said in a story by Sun writer Betsy Calvert. In discussing what the potential complex would look like, county zoning of“cial Shaun Cullihan reminded the Sun that the height limit is generally 60 feet „ or about six stories. That, of course, can be altered with special permission „ just ask the planners involved in the Sunseeker Resort. The RFP will lack strict requirements to give developers a better opportunity to make a pro“t and design a complex they are best quali“ed to build. The worst-case scenario is that no developer bids on the property. If that happens, the county merely holds onto it „ and its new zoning designation. The chances of that happening, however, are slim. Like we said, Pears always has a plan up her sleeve. We cant imagine the county going to the effort to rezone the property if there were no interest. Its the right move at the right time. residential fertilizer usage, buying farms and making them into “lterŽ marshes, buying developable land and letting it ”ood instead, changing building codes to reduce and improve rain runoff, putting culverts and bridges on Alligator Alley and the Tamiami Trail to allow more ”ow from Lake Okeechobee through the Everglades, dredging muck from Okeechobee, directing treated ef”uent back into the Everglades, among others. Based on what weve seen, these have either not worked or not been done. It would be helpful if newspapers could give a complete picture to the public. What has been proposed? What has been completed? What has not been done and why? What has worked? What have been the costs of completed efforts and what would proposed actions cost? Who decides to dump bad water where and what criteria are used? Finally, who are the major actors and what have been their roles in effecting or preventing progress? These include SFWMD, SWFWMD, Florida DEP, developers, agribusinesses, the Army Corps of Engineers, local governments, the courts, and maybe even some individuals. Give the public the information and maybe we can “gure something out.Greg Carney Port Charlotteeven more. Should we spend $68 million on a trail that will bene“t a few thousand at most or would it be more wisely spent on a road that would bene“t the entire county? This is one Sarasota County citizen who will vote against the extension of Legacy Trail until the commissioners can discern between wants and needs.Glenda Bowman North Portcame up with the HCP. I know that 90 percent of the homes that were build in Gulf Cove since the HCP was put into effect are built on scrub jay lots. Just for more tax revenue, killing off the scrub jays. This is why we the public need to watch the County Commission so they dont just run amuck and destroy the county just for more tax revenue and personal gain. If the county would have left the scrub plan alone, the fees, taxes and building would have been spread evenly throughout the whole county. FWC needs to step in and put a stop to the county from changing codes and land designation to bene“t only the Charlotte County Commission.Richard Van Acker Port Charlotte

PAGE 6

The Sun /Wednesday, July 18, 2018 www.yoursun.com E/N/C Page 7 VIEWPOINTJones Edmunds & Associates prepared a sewer master plan for the citys utility system whose primary objective is reduce pollution by converting septic to sewer for the utility service areas. The goal is to collaboratively develop an initial nine-year plan to implement an affordable, reliable and ef“cient wastewater collection and treatment system for a sustainable environment. Pertinent highlights of the Plan include: The citys service area currently covers 30 square miles and a network of 129 miles gravity sewer mains, lift stations, manholes, and a 4-million-gallons-perday capacity wastewater treatment plant servicing over 16,600 residents. The deteriorating water quality in the city has been largely attributed to nutrient and bacteria loads originating from on site treatment and disposal systems, more commonly referred to as septic systems. The majority of the septic systems in the citys service area were installed in the 1970s and 2000s. There are approximately 2,700 of such systems within the service area and more than 45,000 countywide. Excessive amounts of nitrogen promote growth within the waterways „ contributing to and sustaining the formation of harmful algae blooms. Harmful algae blooms can lead to aquatic hypoxia causing red tide events and signi“cant ecological destruction. Nearly all of the septic system ef”uents are ultimately conveyed to Charlotte Harbor once it enters the groundwater. To protect land and home values, the community must invest more into the future of the harbor, rivers, aquifer, beaches, and estuaries, as well as the underlying groundwater. Environmental scoring criteria were developed to prioritize the importance of converting septic systems to sewer for each project area. Out of the four collection systems evaluated (low pressure/step, low pressure/grinder, vacuum collection, and gravity collection), gravity systems were found as the most feasible and cost-effective alternative for majority of the project areas. The plan includes converting 1,379 septic systems to sewer in 31 project areas. Three project areas result in connecting 1,340 lots to centralized sewer, while another four areas have been identi“ed for build out. The proposed nine-year capital improvement program in the “rst three areas result in installing nine lift stations and constructing 83,150 linear feet of gravity mains. The plan estimates that Phase 1 will cost $39.1 million and build out $82.2 million. City Council accepted the plan on June 6, and the next phase will be to secure the services of a “nancial consulting “rm to “ne tune estimated costs, assessment options and impact on utility rates for those costs to be shared by the entire city utility service area. € € € FPL informed the city that their engineering study relating to the conversion of overhead electric lines to underground in Burnt Store Isles is progressing with a projected completion in late 2018 or early 2019. It is the intent of the Burnt Store Isles Associations Underground Conversion Subcommittee and the city to schedule a community meeting shortly after receiving the information, in order for all estimated costs associated with the project to be disseminated and questions addressed prior to another straw poll being conducted. € € € Storm-related seawall restoration work is underway in six Punta Gorda Isles zones and the Harborwalk. The corresponding sequence maps can be found on the citys website at http://www.ci.puntagorda.”.us/government/ public-works/stormrelated-seawall-failure. The contractor has poured a total of 6,900 seawall panels to date. Roughly 10,000 seawall panels are needed to repair IRMA damage. Crews “lled 14 depressions in Punta Gorda Isles. If you discover a depression along your seawall in PGI or BSI, please call Public Works at 575-5050 and a work order will be generated for Canal Maintenance to “ll the depression. Howard Kunik is city manager of Punta Gorda. His columns appear on Wednesdays. Readers may reach him at HKunik@ ci.punta-gorda.”.us.Sewer conversion means cleaner water Howard Kunik Each July, we begin to wind down the annual budget process with the presentation of the tentative budget to the County Commission. Staff will present the tentative 2018-19 budget to the board at its 2 p.m. meeting today in Room 119 of the administration center, 18500 Murdock Circle, in Port Charlotte. A beach renourishment public hearing is scheduled for 5:01 p.m. Thursday at the Tringali Recreation Center, 3460 N. Access Road, in Englewood. The board will review the budget again at its “rst budget public hearing Sept. 10 and vote on the “nal FY18-19 budget on Sept. 24. Both meetings begin at 5:01 p.m. at the administration center. Public input is welcome at all the above meetings. To learn more about the county budget, visit www. CharlotteCountyFL.gov and click Transparency at the top of the page.ACTIVITY POOLThe new activity pool at South County Regional Park, 670 Cooper St., opened July 3 and has become an immediate hit with pool patrons. We celebrated Parks and Recreation Month with free admission and parking on Saturday. In their weekly report, South County staff wrote, We have seen an increase in pool attendance since the (activity) pool has opened and reach capacity daily.Ž A similar activity pool is under construction at Ann and Chuck Dever Regional Park, 7001 San Casa Drive, in Englewood, and an even larger splash pad is nearing completion at McGuire Park, 21125 McGuire Ave., in the Parkside Community Redevelopment Area. Based on the response to the South County activity pool, we expect these two additional facilities will see a similar enthusiastic response.CALENDAR CONTESTPhoto entries are being accepted for 2019 Show Us Your Charlotte calendar contest. This is your chance to share what you love about Charlotte County and have a chance for your photo to be featured in the calendar. Entering is free and 15 winners will be selected for the calendar. To submit a photo, go to www.ShowUsYourCharlotte. com and upload your photo. The deadline is Aug. 31. Winners will be contacted after the judges make their selections in September. Calendars will be available at county facilities and chambers of commerce locations in December. Ray Sandrock is the Charlotte County administrator. Readers may reach him at Raymond.Sandrock@ CharlotteCountyFL.gov.Charlotte County budget meetings set this week Ray Sandrock De“ning a foreign policy theory that might merit the title of doctrineŽ is dif“cult in the Trump administration, which is dismissive of re”ection, consistency and precedent. But in practice, it is the replacement of national pride with personal vanity. Any diplomatic outcome „ no matter how useless or harmful „ is claimed by President Trump as a victory. Any complications are pinned on the stupidityŽ of previous presidents. Trumps negotiating style is a panting desire for the appearance of accomplishment, making him the easiest mark of modern presidential history. This was on full display at the Helsinki summit. Trump set the vague objective of improved relations.Ž Russian President Vladimir Putin continued pursuing his long-term, strategic goals: acceptance of occupied Crimea as part of Russia, the easing of international sanctions, impunity for the 2016 Russian attacks on the American electoral system, the sowing of discord within NATO and the European Union, the weakening of the transatlantic alliance, the disruption of U.S. global economic leadership and the further legitimization of his regime as a world power. In the run-up to Helsinki, Trump actively advanced many important national objectives „ of Russia. He claimed Crimea to be Russian, credited Putins denials of cyberaggression, called the EU a foe,Ž openly supported Brexit, pushed for a trade war with Europe and blamed tension in the U.S./Russian relationship on the U.S. One of the problems with narcissism as a foreign policy doctrine is that it hides national challenges from the president that are blindingly obvious to everyone else. Speaking recently at the Hudson Institute, Director of National Intelligence Dan Coats warned that we have reached a critical pointŽ similar to the situation before the 9/11 attacks, when the warning lights are blinking red.Ž Citing continual cyberattacks on the government, the military and U.S. businesses. Meanwhile, special counsel Robert Mueller issued indictments for 12 named Russian intelligence agents engaged in a systematic assault on American democracy in 2016. That effort included the illegal downloading of data related to half a million American voters, the hacking of the Democratic National Committee, the Democratic Congressional Campaign Committee and the Clinton campaign, and the carefully timed release of information to bene“t the Trump campaign. The President remains in total denial about Russian intentions and actions. This is unexplainable in strategic terms. Why would an American president so regularly praise and excuse a dictator dedicated to the overthrow of American in”uence? It is also unexplainable in political terms. Why wouldnt a president facing an investigation of Russia in”uence on his campaign “nd opportunities to distance himself from Russian aggression? There is no rational explanation for Trumps surrender to Russian designs. In the process, the Republican Party is becoming something unimaginable. By following Trump into this strange, unhealthy Russian fetish, it is proving its loyalty while forfeiting its legitimacy. Much of the GOP is downplaying Russian aggression. Trumps political tools have become Putins useful idiots. The party of national strength has become an obstacle to the effective protection of the country. If Mueller “nds evidence of Trumps complicity, obstruction or corruption, Republicans in Congress must support the removal of the president from of“ce. If Republicans in Congress cant make that simple pledge today, they must be removed from of“ce. If the GOP proves unequal to this national security threat, it has ceased to be a responsible, governing party. Michael Gersons email address is michaelgerson@ washpost.com.Trumps narcissism is our new foreign policy doctrine Michael Gerson Jeremy Martin D.M.D.Please call for an appointment. 575-2626 100 Madrid Boulevard, Suite 414 Bank of America Parking Lotwww.SmilesofPuntaGorda.com€CROWNS €IMPLANTS €COSMETIC DENTISTRY€ RESTORATIVE DENTISTRY€ROOT CANALS€ DIGITAL XRAYSNOW AVAILABLENEW PATIENTS ARE WELCOME. Interest Free Financing with Approved Credit Now o ering digital scan impressions adno=50538566 adno=50538386 Monday Friday 10 a.m. 6 p.m.; Saturday 10:30 4 p.m. N ot affiliated with Rolex W ESTCHESTER G OLD & D IAMONDS 4200-F TAMIAMI TRAIL, PORT CHARLOTTE (BEHIND ABC LIQUORS) 625-0666 Rolex Watches Buy, Sell & Repair Large Selection of Diamond Bezels & Dials Private Eventswith King Fisher FleetWeddings € Parties Fundraisers € Memorials Employee Appreciation Events941-639-0969 Fi s hermen 's V illa g e Marina P unta G orda www.king“ sher” eet.com adno=50538244 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=50536805adno=50536365 FINALLY IN PORT CHARLOTTE LOW COST DENTURES!! CALL US NOW!!DR. SUSAN R. BROOKS941-234-3420www.susanrbrooksdds.com G eneral D enti s try I mplant s € C o s meti c € N itrou s O xide € D enture s & O ne D ay Repair € L a s er P eriodontal T herapy3440 C onway B l v d. #2A € P ort C harlotte (Behind Post O ce)New Patients Welcome 3440 Conway Blvd. #2A (Behind Post Office) € Port Charlotte DR. SUSAN R. BROOKS B a d B r e a t h Bad Breath, B l e e d i n g G u m s Bleeding Gums New Patients Welcome M Y D E N T I S T U S E D A MY DENTIST USED A L A S E R T O T R E A T M Y LASER TO TREAT MY G U M D I S E A S E GUM DISEASE 941-234-3420 www.susanrbrooksdds.com General Dentistry Implants € Cosmetic € Nitrous Oxide € Dentures & One Day Repair € Laser Periodontal Therapy ’ NEW LOW COST DENTURES adno=50533073

PAGE 7

Page 8 C www.yoursun.com The Sun / Wednesday, July 18, 2018 FROM PAGE ONEThe Florida Fish and Wildlife Conservation Commission has found the best way to mitigate the problem is through awareness days and tournaments that offer cash and prizes to reward spear“shermen who go after the lion“sh. I dont believe well ever be able to fully eradicate the lion“sh population,Ž Conservation Commission lion“sh control biologist Hanna Tillotson said. But we can try to through these programs to reduce the negative impacts and get a better control on the population.Ž Lion“sh are one of the most invasive “sh species in Florida, taking over not only some of the “shing reefs off Southwest Florida, but footage from submarines has shown them on reefs thousands of feet deep in the Gulf Mexico. The lion“sh lays large clusters of 12,000-15,000 eggs. As the “sh grows, it develops venomous spikes all over its stomach and back for protection. The lion“shs only real predator is humans; the other predator “sh are afraid of them,Ž DAntuono said. Because lion“sh have no natural predators under water, the population grows rapidly by displacing other “sh and overpopulating reefs used by local “sherman to run charters or dive trips. They affect the different economic and ecological systems by out-competing grouper and snapper for space and food,Ž Tillotson said. They also eat a lot of the smaller shrimp, crabs, and bait“sh competing with other predator “sh.Ž Lion“sh are also extremely hard to catch because their spikes cut through “shing nets and lines. If I could bring back thousands of pounds, I would change jobs,Ž DAntuono said. But you can really only spear them to catch them.Ž While the lion“sh might be venomous, it is not poisonous; once the spikes are removed the “sh can be easily cooked and sells for almost $28 a pound, according to DAntuono. Its a limited supply versus a high demand,Ž Tillotson said. Catching individual lion“sh takes a lot of time and energy.Ž Most spear“shers can only dive between 80 to 130 feet, limiting the number of lion“sh reefs they can access. Companies are working on ways to use robots to navigate the depths and harvest the “sh,Ž Tillotson said.The Brazilian pepper tree is the most invasive plant in Monroe, Collier, Lee and Charlotte countiesThe Brazilian pepper tree was originally introduced as an exotic landscaping plant to Southwest Florida, but as it established itself it has become one of the regions most-invasive plants. The biological control laboratory at the University of Florida has been studying the Brazilian pepper for years, looking for an answer to how it stopped from overpopulating its native habitat of Brazil. We discovered these insects that, when theyre young, attack the Brazilian pepper tree,Ž said UF biologitst James Cuda. The insect is called the yellow Brazilian pepper tree leaf-galler. Large populations of the young insect will cover the leaves of Brazilian pepper and release toxic saliva that prevents its growth and destroys the plant. So far all our biological assessments of its impact on anything other than the Brazilian pepper have been negative,Ž Cuda said. The insect wont completely eradicate the plant, but it will put signi“cant stress on it.Ž The leaf-galler was discovered in northern Brazil in 2010 as one of the native insects that attacks Brazilian pepper. The insect was brought into Florida for testing in 2016. The insect is in the “nal stages of approval to be released later this summer in the Immokalee and Fort Pierce areas. There are more than 35,000 veri“ed sightings of Brazilian pepper tree in Florida since it was “rst tracked in 1991. Over half of them were in Monroe, Collier, Lee or Charlotte counties, according to EddMaps, a database that tracks con“rmed invasive species sightings. Once it grows somewhere, it will displace a lot of the native plants,Ž said Kathy Worley, Conservancy of Southwest Florida environmental science director. That means it hurts the food source and shelter for native species.Ž The pepper tree is mainly isolated to southern Florida. Youll see some pepper tree in Orlando, but the heavy freeze usually prevents the plant from spreading,Ž Cuda said. Unfortunately it just doesnt get cold enough in South Florida.ŽArgentine black and white tegus are encroaching on Southwest FloridaThe Argentine black and white tegu, a 4-foot-long, 50-pound lizard that can swim and eats almost anything it can “nd, originally arrived in South Florida as a pet. These large reptiles are escape artists,Ž University of Florida Wildlife Ecology Professor Frank Mazzotti said. If their owners just give them the tiny window of space to get out, they will.Ž The tegu population is one of the few invasive species in Florida in the containment phase, which means it might never be eradicated but with the right awareness it can be prevented from spreading. The large tegu populations are concentrated in the Miami and Tampa areas, but some have been found in Fort Myers, Bonita Springs and Naples, according to EddMaps. Being conservative, theyre probably just isolated incidents of pets being released,Ž Mazzotti said. Southwest Florida, because of the drier climate compared to Miami and warmer temperatures compared to Tampa, would be a better location for the tegu. If it got a foothold in the area, I would be worried because it could be very hard to remove, because they would thrive in the area,Ž Mazzotti said. The tegus will eat fruit, seeds, small rodents and the buried eggs of other native species like alligators. The lizards are not aggressive toward humans or other animals. If one is cornered, I imagine it would use its big jaws, claws and stiff tail to defend itself,Ž Mazzotti said. All and all, its not something you want to mess with.ŽWhy there are so many exotic species in FloridaThe same warm weather and beaches that bring people to Florida are responsible for more than 500 invasive species that have gained a foothold in the state. During winter in Naples or Fort Myers, average temperatures are in the high 70s and low 50s; it rarely freezes and if it does its not for long, making the environment perfect for invasive species. Florida is the second most visited state and the home of 14 ports of entry, putting it at the center of many different trade routes. A lot of the exotic animals will come from ships through the pet trade, or some of the invasive insects and pets come through the food trade,Ž Conservancy biologist Melinda Schuman said. The cane toad was “rst introduced to South Florida to eat beetles that destroyed sugar cane crops. The Burmese python and Nile monitors were introduced as pets that either escaped or were dumped in Everglades. Most invasive plants were brought in for ornamental purposes. Everything wants to live here, and everything wants to grow here,Ž Segura said.INVASIVEFROM PAGE 1If you see an invasive species:Call: 1-800-IVEGOT-1 Download the IveGot1 app on your iPhone or Android. JOIN THE DISCUSSIONAn exotic pest plants discussion is planned for next week in Port Charlotte. Join Alan Squires, Mangrove Chapter, Florida Native Plant Society, at 10 a.m. on Wednesday, July 25, at the Fireplace Pavilion at Bayshore Live Oak Park, 23157 Bayshore Road, Port Charlotte, as he discusses and shows examples of Floridas non-native, invasive exotic pest plants. These plants are designated by the Florida Exotic Pest Plant Council (FLEPPC) as plants that are detrimental to natural ecosystems of Florida. Introduced either purposely or accidentally, they colonize quickly and can overtake native species which provide habitat to wildlife. Squires will have examples of many of these plants and will distribute free literature to help residents identify and remove them. The booklet, Identifying & Controlling Invasive Exotic Plants in Southwest Florida: A Home-owners GuideŽ will be distributed to the first 20 people who register for this free program. For information and to register, call 941-475-0769. PHOTO PROVIDEDLionsh are one of the most invasive sh species in Florida. The Florida Fish and Wildlife Conservation Commission reward spearshermen who go after the lionsh. The child had been reported missing at around 11 a.m. from home along the 8550 block of Alam Avenue, according to police of“cer Gary Arsenault. North Port Police, along with Sarasota County Sheriffs Of“ce Air 1 helicopter, Peace River Search and Rescue, K-9 units, volunteers and several other agencies began to search. (We) found her ”oating in the canal,Ž Arsenault said. The child was rushed to North Port Sarasota Memorial Hospital Emergency Room while North Port Fire Department was performing life-saving measures on the child. Interim North Port Patrol Capt. Scott King said authorities recovered her after seeing her ”oating in the water. According to Arsenault, she was found close to an hour and a half after she was reported missing. Arsensault said the child had last been seen in the unfenced backyard at the home, by a slightly olderŽ sibling. The child had been missing for about an hour before North Port Police Department received the call, according to Arsenault. Police said the sibling pointed at the canal when questioned about Avas whereabouts. Neither Arsenault nor King could say if foul play was suspected or why the family took so long to call authorities. Because of the sibling, Arsenault said they had a direction in which to search. The canal behind the home runs under Biscayne Drive, and ends near the Cocoplum waterway. The canal was running aggressively due to the recent rains, though authorities could not con“rm the depth of the canal. Dogs were brought to the scene on Alam, near her home at around 11:30 a.m., before the street was blocked between Biscayne Drive and Gautan Street. Neighbors surrounding the home took to the streets to help search for the girl Tuesday morning. Neighbor Monica Auker said that there werent many pools around Alam Avenue, though she checked the swale behind her home along with others. Auker said she hadnt seen anything Tuesday morning and that the street was normally quiet „ she also added she didnt know the family well. North Port Police said the investigation was ongoing. According to Arsenault, the departments police chaplain and the victim advocate of Sarasota County were assisting. Email: aherrera@sun-herald.comCHILDFROM PAGE 1 SUN PHOTO BY ALEXANDRA HERRERA North Port residents along with a North Port Utilities worker check the canal along South Biscayne on Tuesday morning.SUN PHOTO BY RORY LANEPolice stage along Biscayne Avenue on Tuesday after responding to a report of a missing child. The girl, Ava Perry, 20 months, would later be discovered in a canal and was declared dead about 1:20 p.m. at a North Port emergency room. She had been playing with an older sibling in a backyard near the canal. ENGLEWOOD „ Manasota Key, Knight and Don Pedro islands will learn how much money it will take to keep their beaches sandy. The Charlotte County Commission has set a public hearing 5 p.m. Thursday at Englewoods Tringali Center where they are expected to create taxing units for the barrier islands. The eight-year taxing assessment will help pay for a $28 million beach nourishment and management project. The Manasota Key taxing unit extends west of the Tom Adams Bridge and from the Sarasota-Charlotte county line to the Stump Pass State Park at the south tip of Manasota Key. The Knight/Don Pedro islands taxing unit extends south from Stump Pass to the Don Pedro Island State Park. All property owners within the taxing units will pay a recreational bene“tŽ (REC) assessment no more than $404.59 per residential unit on Manasota Key and $277.61 per unit on Knight/ Don Pedro islands. Those who live on or in close proximity to Gulf shorelines „ in a near beach zoneŽ „ pay additional assessments. On Manasota Key, zone includes all properties west of North Beach Road and Gulf Boulevard. The near beach zone assessments, which apply to both taxing units, are calculated on a point system. One point equates to a $70 assessment. Lot size and frontage on the gulf add points. The property owners could see lower assessments than original estimates. The county had committed to an annual $1.65 million countywide assess ment to match what home and other property owners contributed. Earlier this year, commissioners agreed to raise that contribution to $2 million. Manasota Key will receive 74 percent of that money, Knight and Don Pedro islands will get the remaining 26 percent. Ultimately, private property owners pay 24 percent of the project costs, while the county picks up 37 percent over the next eight years. County of“cials expect the state to pick up the remaining 39 percent of the costs. All West County property owners now pay $19.78 per $100,000 of taxable value into another taxing unit that pays for dredging and maintenance of Stump Pass. That taxing unit will remain independent from the new Manasota Key and Knight/ Don Pedro islands units.Email: reilly@sun-herald.comFinding money for beach sandBy STEVE REILLYSTAFF WRITER Public HearingThe Charlotte County Commission will hold a public hearing to set assessments for property owners on barrier islands for beach sand renourishment. Its set for 5p.m. Thursday at the Tringali Recreation Center, 3460 N. Access Road, Englewood. For more information about the assessment, call 941-743-1914 or send an email to msbu-web@charlottecountyfl.gov. Google is coming to Punta Gorda Port Charlotte SCORE and Punta Gorda Chamber of Commerce are presenting Reach Customers Online with Google, a special workshop from the Growing Your Business Lunch and Learn. Four out of five consumers use search engines to find local information yet only 37 percent of businesses have claimed their listing on a search engine. Businesses that are online grow 40 percent faster than those who are not. Reach Customers Online with Google, is designed to get local businesses on Google Search and Maps for free. Speaker, Pamela Starr from Google, is a longtime small business authority, devoting her career to helping larger organizations and small businesses connect. The workshop will be held from 11:30 a.m. until 1 p.m. on Wednesday, July 18, at the Charlotte Community Foundation, 227 Sullivan St., Punta Gorda. There is no cost for the workshop and lunch. Seating is limited, and registration is online at portcharlotte.score.org. NEWS BRIEF

PAGE 8

The Sun /Wednesday, July 18, 2018 www.yoursun.com E/N/C Page 9 LOCAL/REGIONAL NEWS *Offer applies to only single-receipt qualifying purchases. No interest will be charged on promo purchase and equal monthly pay ments are required equal to initial promo purchase amount divided equally by the number of months in promo period until promo is paid in full. The equal monthly payment will be rounded to the next highest whole dollar and may be higher than the mi nimum payment that would be required if the purchase was a non-promotional purchase. Regular account terms apply to non-promotional purchases. For new accounts: Purchase APR is 29.99%; Minimum Interest Charge is $2. Existing cardholders should see their credit card agreement for their applicable terms. Subject to credit approval. Terms of promotions Previous purchase excluded, cannot be combined with any other promotion or discount. Discount offers exclude Hot Buys, ”oor models or cl earance items, sales tax, furniture protection plans, warranty, delivery, or service charge. www.furnwarehouse.comPT CHARLOTTE1241 El Jobean Rd. S.R. 776 across from Sams Club941-764-8700Mon.-Sat. 9-9 Sun. 11-6VENICE550 S. Seaboard Ave. Just North of Venice Nissan on U.S. 41 Bypass941-485-3211Weekdays 9-6 Sat. 9-6 Sun. 11-6SARASOTA4027 N. Washington (US 301) 1 Mile South of University on US 301941-351-8600Mon.-Sat. 9-9 Sun. 11-6BRADENTON1100 West Cortez Rd. Northeast Corner of Cortez Rd & 41941-749-6069Mon.-Sat. 9-9 Sun. 11-6ELLENTON5814 18th St East Across from the Ellenton Outlet Mall941-479-7900Mon.-Sat. 9-9 Sun. 11-6 On Purchases $300 or more with Furniture Warehouse credit card made between July 18, 2018 and July 17, 2019. Interest will be c harged to your account from the purchase date if the promotional purchase is not paid in full within 12 months, by July 2019. Minimum Monthly Payments requ ired.NO INTEREST UNTIL JULY 2019.* SAME DAY PICK UP OR NEXT DAY DELIVERY! www.furnwarehouse.comDO NOT MISS THIS OPPORTUNITY TO SAVE BIG!SPEND AND SAVE!!!COME BUY & SAVE BIG! $50 OFFany Purchase over $499$100 OFFany Purchase over $999$200 OFFany Purchase over $1999$300 OFFany Purchase over $2999$400 OFFany Purchase over $3999$500 OFFany Purchase over $4999FINAL DAYS! WEDNESDAY & THURSDAY ONLY! SPECIAL PURCHASE FLORIDA COASTAL SOFAS YOUR CHOICE $ 499Coastal Florida-styled sofa that offers style, comfort and a price that will not break the bank. Correlated chair and sleeper available. Stunning casual tropical style will enhance any home! Comfort, style and value. Sleeper and correlated chair also available. SPECIAL PURCHASEStunning Coastal Cottage Retreat BedroomStylish detailing. Includes dresser, mirror, queen headboard, footboard & rails Night stand FREE!$799BedroomStylish Sofa & Love Seat Group Upholstered in 100% Microber fabric for years of long lasting durability. Style, comfort & unquestionable value! $599 SPECIAL PURCHASESofa & Loveseat Dual Reclining Sofa Recliners at each end makes this the best seat in the house in 100% Micro Fiber fabric.$499 SPECIAL PURCHASEWhite Accent Pieces$59$69$99 Coastal Florida styled sofa with wonderful seating comfort that will not break the bank! Correlated chair and sleeper available. SPECIAL PURCHASE SPECIAL PURCHASE$399$199$299Stress-Free Danish Styled ReclinersAvailable in Beige, Brown, and Red SPECIAL PURCHASE5-Piece White Florida BedroomStylish bedroom with clean lines at an unbelievable price! Includes dresser, mirror, queen headboard, footboard, & rails. Night stand FREE!$599LIFT RECLINERS$399Gray BeigeSPECIAL PURCHASEYour ChoiceRust Brown Beautiful EspressoFinish Dining SetThis dining set has a sleek design and a rich espresso nish, so it will t perfectly with any decor in your home.$299 5-pc SPECIAL PURCHASE$399 7-pcYour Choice SERTA SPECIAL PURCHASE Queen Serta Perfect SleeperThis Serta Perfect Sleeper Queen Set is one of our best sellers! Also available in Twin, Full and King size.$399Queen Set adno=54539195

PAGE 9

Page 10 E/N/C www.yoursun.com The Sun / Wednesday, July 18, 2018 LOCAL/REGIONAL NEWS Look for a third crossword in The News Wire section. New air service is coming to Southwest Florida International Airport this fall and winter. Most notably, the local airport has landed nonstop service to Miami after it was discontinued more than five years ago. But theres also good news for travelers to and from Wisconsin. More about that, shortly. American Airlines will provide the twicedaily service between Miami International and Southwest Florida International starting Wednesday, Dec. 19. Not only will the flights give Southwest Floridians an alternative to driving more t han two hours to Miami, but theyll offer a way to quickly connect to Miami-based ”ights to Latin America, the Caribbean and Central and South America, Europe and beyond. No information on fares for the Fort Myersto-Miami ”ights is yet available. However, Lee County Port Authority revealed that American quietly tried out the new route over roughly three weeks last December, and it worked,Ž said Carol Obermeier, authority director of aviation market development. Meanwhile, Cheeseheads and wannabes have something to cheer. Starting late September, Southwest Florida International Airport will have seasonal, twice-weekly nonstop service to Wisconsins capital city of Madison. One-way fares start at less than $125 per person. This will be the “rst time the south Fort Myers airport will have scheduled nonstop ”ights to Madison. Its part of a trio of new routes from Sun Country Airlines to RSW. Those routes are: € Madison, Wisconsin … Starting Sept. 28 (Monday and Friday); € Dallas/Fort Worth …Starting Oct. 3 (Wednesday and Saturday); and € St. Louis, Missouri … Starting Oct. 3 (Wednesday and Saturday) Sun Country also is inaugurating nonstop service between Tampa and Madison, on Sept. 29, with Wednesday and Saturday ”ights.Miami connectionsSome of the convenient connections the Fort Myers-Miami ”ights will make possible: € U.S. destinations for which RSW doesnt have nonstops: A total of 27, including Tampa, Austin, Phoenix, Los Angeles, San Francisco, San Juan, New Orleans, Tallahassee and Seattle. € Caribbean/South American destinations: 46, including Havana, Cancun, Haiti, Sao Paolo, Brazil; San Jose, Costa Rica; Port of Spain, Trinidad and Tobago; Nassau and Marsh Harbor, Bahamas. € European destinations: Four. London-Heathrow, Paris, Madrid and Barcelona, Spain. € Middle East: Doha, QatarFort Myers-Miami nonstop flights returning seasonally via American AirlinesBy LAURA RUANENEWS-PRESS To learn more, call 1.877.378.4297, stop by your local FCB banking center or visit FloridaCommunityBank.com.BETTER BANKING WITH BETTER RATES! Promo Rate with minimum $10,000 of new funds1255 Tamiami Trail, Port Charlotte, FL 33953 | (941) 624-4225 125 Nesbit St., Punta Gorda, FL 33950 | (941) 637-8909 3100 S. McCall Rd., Englewood, FL 34224 | (941) 474-7734 205 Del Prado Blvd. S., Cape Coral, FL 33990 | (239) 242-2130 12MONTH CD Florida Based. Florida Focused. At Florida Community Bank better banking means better rates, convenient locations and personalized service. Now with 50 banking centers across the state, great banking is always around the corner. FCB welcomes Floridian Community Bank and its customers to our growing network. 2.37%APY1Offer expires July 31, 2018. Programs, rates, terms and conditions are subject to change without notice and maybe withdrawn at any time. Deposit must be new funds. Promotional rate applies to new funds only. Existing balances or transfers from existing accounts do not qua lify for this promotion. Promotion excludes Public Funds CDs. Annual Percentage Yield (APY) is accurate as of date of publication. Early withdrawal pena lty applies; fees may reduce earnings. 1. Minimum opening deposit of $10,000 will earn 2.37% APY. Advertised rate applicable to initial 12-month term only. CD will automatically renew to a standard 12-month CD term at the current rate and APY available at that time. BauerFinancial is a registered trademark. 7295 0718 HURRY, OFFER ENDSJuly 31st, 2018!adno=50538526 Jeannies Bookkeeping ServicesBookkeeping Solutions Small Businesses pg Contact Jeannie See at 941-957-1030 or email shamijen@comcast.netfor adno=54539196 adno=50538224

PAGE 10

The Sun /Wednesday, July 18, 2018 www.yoursun.com E/N/C Page 11 LOCAL/REGIONAL NEWS Venice4238 S. Tamiami TrailBehind Outback near Books-A-Million(941) 451-5070Port Charlotte1655 Tamiami TrailMurdock Medical Park across from Taco Bell(941)623-4918adno=50530299 adno=50537155

PAGE 11

Page 12 E/N/C www.yoursun.com The Sun / Wednesday, July 18, 2018 STATE NEWS To view todays legal notices and more visit, www.oridapublicnotices.com 3000 NOTICES 3112 FICTITIOUS NAME 07/18/2018 3116 NOTICE OF ACTION IN THE CIRCUIT COURT OF THE TWELFTH JUDICIAL CIRCUIT, IN A ND FOR SARASOTA COUNTY, FLORIDA CASE NO.: 2018-DR-003392-SC DIVISION: FAMILY LAW IN RE: KASEY WILLIAM CLARK AND AUNREY DIANE CLARK MINOR CHILDREN NOTICE OF ACTION FOR PUBLICATION TO: JESSICA LYN CLARK NORTH PORT SARASOTA COUNTY, FLORIDA YOU ARE NOTIFIED that an action for Temporary Custody by Extended Family Member has been filed against you. You are required to serve a copy of your written de fenses, if any, to this action on Dawn Marie Bates-Buchanan, Esq., Petitioners attorney, whose address is 333 Tamiami Trail S, Suite 298, Venice, FL 34285, on or beofre August 17, 2018 and file the original with the clerk of this court at Sarasota County Courthouse, South County, at 4000 S Tamiami Trail, Venice, Florida 34293, either before serv ice on Petittioners attorney or im mediately therefater; otherwise a default will be entered against you for the relief demanded in this petition. W ARNING: rule 12.285, florida Family Law Rules of Procedure, re quires ceratin automatic disclo sure of documents and information. Failure to comply can result in sanctions, including dis missal or striking of pleadings. Copies of all pleadings and cour t documents are avaiable for revie w by conatcting the Clerk of the Court for Sarasota County. You may review these documents upon request of the Clerk or b y contacting attorney for the Peti tioner. You must keep the Clerk o f the Court updated with your current address. You may file a Notice of Current Address by using Florida Supreme Court approved Family Law form 12.915. Future papers will be mailed to any ad dress on record at the Clerk of the Courts Office. Dated this 10th day of July, 2018. Karen E. Rushing, Clerk CLERK OF THE CIRCUIT COURT by: Amy Thomas Deputy Clerk Publish: 07/18/18, 07/25/18, 08/01/18, 08/08/18 403248 3595129 3124 NOTICE OF HEARING RIVERWOOD COMMUNITY DEVELOPMENT DISTRICT NOTICE OF PUBLIC HEARING THE BOARD OF SUPERVISORS OF THE RIVERWOOD COMMUNITY DEV ELOPMENT DISTRICT WILL HOLD A PUBLIC HEARING ON TUESDAY, AUGUST 21, 2018 AT 2:00 P.M. IN THE RIVERWOOD ACTIVITY CENTER, 4250 RIVERWOOD DRIVE, PORT CHARLOTTE, FLORIDA, TO CONSIDER ADOPTION OF RULES REGARDING VEHICLE ACCESS (CHAPTER 8). SPECIFIC LEGAL AUTHORITY FOR A DOPTION OF THE ABOVE-REFERENCED RULES INCLUDES SECTIONS 120.54, 190.011, AND 190.012, FLORIDA STATUTES. SHOULD ANY INTERESTED PARTY SEEK TO APPEAL A NY DECISION MADE WITH RESPECT TO ANY MATTER CONSIDERED AT THIS MEETING, THEY WILL NEED TO ENSURE THAT A VERBATIM RECORD OF THE PROCEEDINGS IS MADE, WHICH RECORD INCLUDES THE TESTIMONY AND EVIDENCE UPON WHICH THE APPEAL IS TO BE BASED. IN ACCORDANCE WITH THE AMERICANS WITH DISABILITIES ACT AND SECTION 286.26, FLORIDA STATUTES, PERSONS WITH DISABILITIES NEEDING SPECIAL ASSISTANCE TO PARTICIPATE IN THIS MEETING SHOULD CONTACT THE DISTRICT ADMINISTRATOR FOR ASSISTANCE AT LEAST 48 HOURS PRIOR TO THE MEETING AT THE ADDRESS OR PHONE NUMBER LISTED BELOW. ALL INTERESTED PARTIES MAY APPEAR AT THE MEETING AND BE HEARD REGARDING THE PROPOSED RULES. COPIES OF THE PROPOSED RULES ARE ON FILE AT RIVERWOOD COMMUNITY DEVELOPMENT DISTRICT, AND MAY BE OBTAINED BY THE PUBLIC BETWEEN THE HOURS OF 8:00 A.M. AND 5:00 P.M., MON DAY THROUGH FRIDAY, EXCLU SIVE OF HOLIDAYS. FOR ADDITIONAL INFORMATION PLEASE CONTACT MR. BOB KON CAR, DISTRICT MANAGER, C/O OOCO 3124 NOTICE OF HEARING RIVERWOOD COMMUNITY DEVEL OPMENT DISTRICT, 210 NORTH UNIVERSITY DRIVE, SUITE 702, CORAL SPRINGS, FLORIDA 33071, OR AT (954) 603-0033. A NOTICE OF RULE DEVELOPMENT W AS PUBLISHED IN THE CHARLOTTE SUN HERALD ON JULY 17 2018. PUBLISH: 07/18/2018 115047 3593713 Seizethesales withClassified! 3130 NOTICE OF SALE IN THE CIRCUIT COURT OF THE TWENTIETH JUDICIAL CIRCUIT, IN A ND FOR CHARLOTTE COUNTY, FLORIDA GENERAL JURISDICTION DIVISION CASE NO.: 17000610CA MORTGAGE RESEARCH CENTER, LLC D/B/A VETERANS UNITED HOME LOANS, A MISSOURI LIMITED LIABILITY COMPANY, Plaintiff, vs. TIMOTHY R. DEGRASSE; BRANDY L. DEGRASSE; ANY AND ALL UNKNOWN PARTIES CLAIMING BY, THROUGH, UNDER AND AGAINST THE HEREIN NAMED INDIVIDUAL DEFENDANT(S) WHO ARE NOT KNOWN TO BE DEAD OR ALIVE, WHETHER SAID UNKNOWN PAR TIES MAY CLAIM AN INTEREST AS SPOUSES, HEIRS, DEVISEES, GRANTEES, OR OTHER CLAIMANTS; UNKNOWN TENANT #1 IN POSSESSION OF THE PROPERTY; UNKNOWN TENANT #2 IN POSSESSION OF THE PROPERTY; Defendant(s) __________________________/ NOTICE OF SALE NOTICE IS GIVEN that, in accor dance with the FInal Judgment of Foreclosure dated July 3, 2018, in the above-styled cause, I will sell t o the highest and best bidder for cash at https://www.charlotte.realforeclose.com, on August 17, 2018 the following described property: an action for Foreclosure of Mortgage on the following described property: A LL THAT CERTAIN LAND SITUATE IN CHARLOTTE COUNTY, FLORIDA, VIZ: LOT 19, BLOCK 979, PORT CHARLOTTE SUBDIVISION SECTION 17, ACCORDING TO THE PLAT THEREOF, RECORDED IN PLAT BOOK 5, PAGE(S) 6A THROUGH 6D, OF THE PUBLIC RECORDS OF CHARLOTTE COUNTY, FLORIDA. Property Address: 446 RAVENSWOOD BLVD, PORT CHARLOTTE, FL 33954 ANY PERSON CLAIMING AN IN TEREST IN THE SURPLUS FROM THE SALE, IF ANY OTHER THAN THE PROPERTY OWNER AS OF THE DATE OF THE LIS PENDENS MUST FILE A CLAIM WITHIN 60 DAYS AFTER THE SALE. http://www.ca.cjis20.org/hom e/main/adarequest.asp IF YOU ARE AN INDIVIDUAL WITH A DISABILITY WHO NEEDS AN AC COMMODATION IN ORDER TO PARTICIPATE IN A COURT PRO CEEDING, OR OTHER COURT SERVICE, PROGRAM, OR ACTIV ITY, YOU ARE ENTITLED, AT NO COST TO YOU, TO THE PROVI SION OF CERTAIN ASSISTANCE. REQUESTS FOR ACCOMMODA TIONS MAY BE PRESENTED ON THE FORM BELOW, IN ANOTHER WRITTEN FORMAT, OR ORALLY. PLEASE COMPLETE THE FORM BELOW (CHOOSE THE FORM FOR THE COUNTY WHERE THE AC COMMADATION IS BEING RE QUESTED) AND RETURN IT AS FAR IN ADVANCE AS POSSIBLE, BUT PREFERABLY AT LEAST SEVEN (7) DAYS BEFORE YOUR SCHEDULED COURT APPEAR ANCE OR OTHER COURT ACTIV ITY. PLEASE SEE CONTACT INFORMATION BELOW AND SE LECT THE CONTACT FROM THE COUNTY WHERE THE ACCOMMO DATION IS BEING REQUESTED. TO DOWNLOAD THE CORRECT ACCOMMADATION FORM, PLEASE CHOOSE THE COUNTY YOUR COURT PROCEEDING OR OTHE R COURT SERVICE, PROGRAM OR A CTIVITY COVERED BY TITLE II OF THE AMERICANS WITH DISABILITIES ACT IS IN SO WE CAN ROUTE YOUR REQUEST TO THE A PPROPRIATE CONTACT: CHARLOTTE COUNTY ADA TITLE II REQUEST FOR ACCOMMODA TIONS FORM. W ITNESS my hand and the seal of t his Court this 6th day of July 2018 Roger D. Eaton A s Clerk of the Court By R TILLMAN Deputy Clerk Publish: July 11, 18, 2018 322095 3594503 N ot i ce o f S a l e / A uct i on Time of Sale: 10:00 am Location of Sale: 11139 Tamiami Trail, Punta Gorda, FL 33955 Date of Sale: JULY 31 2018 1N4AL3AP7DC247955 13 NISSALTIMAWHITE 1B7HF16Z4RS625497 94 DODGRAM 1500GREEN 1J4FX78S9VC778236 97 JEEPGR CHEROKEE BLACK 1GNCS18W8YK270901 00 CHEVBLAZERGOLD Publish: July 18, 2018 103614 3595976TALLAHASSEE „ A Florida attorney wants a judge to remove from this years ballot a proposed constitutional amendment dealing with victims rights. Lee Hollander, a criminal defense lawyer based in southwest Florida, “led the lawsuit late last week in a Leon County court. Hollanders lawsuit maintains that the proposed constitutional amendment that is going before voters is misleading and does not adequately inform them about what it actually does. The measure, known as Amendment 6 or Marsys Law, was put on the ballot earlier this year by the states Constitution Revision Commission. The commission meets every 20 years and has the power to place amendments directly before voters. They must be approved by 60 percent of voters in order to pass. Amendment 6 would spell out crime victims rights, including protections from harassment, being informed of the accuseds custody status, the right to be heard during criminal proceedings and the right to confer with prosecutors about any plea agreements. The proposal also puts in limits on how long appeals can take. The amendment, if passed, would also raise the mandatory retirement age for judges and justices from 70 to 75. Hollander contends that the measure removes rights of criminal defendants while at the same time promising to create new rights that are actually already in place for victims. He called the proposal an attempted vote getterŽ that will actually spark mischiefŽ as the states courts are forced to interpret it. Theres no need for it,Ž Hollander said. Weve already got all this stuff.Ž Jennifer Fennell, a spokeswoman for the group that is pushing Marsys Law, criticized the lawsuit. It is critical that these clear, enforceable rights are enshrined in our states most powerful legal document to ensure they are uniformly provided to every Florida victim,Ž Fennell said. We are con“dent that baseless, last minute legal maneuvering by special interest groups will not strip Floridians of their opportunity to support victims and vote in favor of Amendment 6.Ž This is the third lawsuit that has been “led against amendments proposed by the revision commission. Last week the League of Women Voters “led a lawsuit to remove a charter schools measure from the ballot. In May, a group representing greyhound owners and breeders in Florida “led a lawsuit against an amendment that would ban betting on dog races held in Florida.Victims rights amendment could be taken off Florida ballotBy GARY FINEOUTASSOCIATED PRESS MORE HEADLINE NEWS FROM AROUND THE STATEWoman left out of will is accused of killing momFORT LAUDERDALE (AP) „ A Florida woman is accused of beating her 85-year-old mother to death after learning she wouldnt be receiving an inheritance from her. After Luisa Perero died from her injuries, police charged her daughter Gabriela Perero, 53, with premeditated murder and aggravated battery on a person over 65. She was denied bond on Monday. Gabriela Perero told investigators shed become enraged after learning that her siblings would receive an inheritance and she would not, even though shed been taking care of their mother, the SunSentinel reported. According to an arrest report, Perero told her mother, You destroyed my life, so Im going to destroy you.Ž Perero told detectives she pushed her mother to the ”oor on July 12, grabbed her by the arms and ripped her skin off.Ž She said she also grabbed the womans neck with both hands and squeezed, the report said. Then she cleaned her mother up, put her in bed and called 911, the report said. The mother died the next day at a hospital. Before her mother died, Perero told detectives, I guess Im going to jail ƒ I beat up my mom.Ž She also said she didnt want her mother to die. The arrest report said Luisa Perero endured a brain bleed, had lacerations on her arms and the back of her head and was in a coma and on life support while at the hospital.2 snakes of threatened species hatch at Florida zooJACKSONVILLE (AP) „ A Florida zoo celebrated World Snake Day by announcing the hatching of two members of a threatened snake species. The Florida TimesUnion reports that the two Eastern indigo snakes emerged from 4-inch eggs on July 10 and 11, following a 100-day incubation at the Jacksonville Zoo and Gardens. Currently 13 inches long, the pair are destined to grow as members of the longest native snake species in the country. They were the “rst indigo snakes hatched at the zoo since 1997. The species is native to the southeastern United States, where the population has decreased rapidly because of habitat loss. The zoo acquired a pair in 2012 to breed. The zoo says those snakes recently reached sexual maturity, but were only brie”y together as Eastern indigos can be territorial.Man jumps in water while fishing off pier, diesLANTANA (AP) „ Authorities say a man died after going in the water while “shing off a Florida pier. The Palm Beach Post reports that 41-year-old Jin Bo Qiu died Monday afternoon after being pulled from the bay near the Ocean Avenue Bridge in Lantana. Police say the man had been casting a net from the “shing pier when it apparently got snagged. It came off the mans wrist, prompting him to jump in after it. Witnesses say the man went under and didnt resurface, prompting them to call 911. Palm Beach County Fire Rescue divers located the man. He was taken to a nearby hospital, where he was pronounced dead.Woman killed, 5 men injured in shooting outside Florida homeRIVIERA BEACH „ A woman has been killed and “ve men injured in a shooting in front of a Florida home. Riviera Beach police spokeswoman Rose Anne Brown said in a news release that the shooting occurred Monday night after a man began shouting at the group of six people. A 22-year-old woman died at the scene, while the “ve men, all in their 20s, were each shot and taken to a hospital. Brown says two of the men suffered potentially life-threatening injuries. Authorities believe the attack was targeted, but they did not comment on a motive or a suspect.3 killed in midair crash of 2 small planes in FloridaMIAMI (AP) „ Of“cials say three people died after two planes crashed above the Florida Everglades. Miami-Dade Mayor Carlos Gimenez told the Miami Herald that a midair collision occurred Tuesday afternoon. Miami-Dade Fire Rescue was responding to an area several miles west of Miccosukee Resort & Gaming, near the border of the Everglades. Gimenez says both planes were with Dean International Flight School, which operates out of Miami Executive Airport in the southwestern part of the county. The names of the victims werent immediately released. It wasnt clear what caused the collision. € 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 Where Shopping Makes Cents charlottecountychamber.org adno=50538226 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 VENICE 941-488-0000PORT CHARLOTTE 941-629-9954SARASOTA 941-365-1556 DIRTYCarpet or Tile Is What You Have Unless Cleaned By Gulf Coast!$10 OFF ANY SERVICE OVER $125Exp. 3/31/18 1 discount per customer*Actual coupon must be presented at time of service and prior to expiration date. NO Photocopies.€Furniture & Drapery €Tile & Grout Cleaning €24-Hr Water Removal €FREE Mold Inspection €Airduct Cleaning €Oriental & Area Rugs €Hardwood Floor CleaningYour services are always prompt, e cient & courteous.Ž Dr. David Rubin Eye Health & Vision Center of Venice100% Guarantee State License MRSR30 www.gcclean.com 2017adno=54537638 Exp. 7/31/18 Always a great job. Service people are terri“ c. You all have been my go toŽ carpet cleaner for over 12 years.Ž Mrs. Mullen Pelican Pointe, Venice 941-473-1403850 N. Indiana € Englewood(Hwy 776) www.gomulch.comFORESTRY RESOURCES Inc. Committed to a better environmentJULY SPECIALSHours M-F 7:30 AM TO 4 PM SAT 7:30 AM TO 2 PMMELALEUCA MULCH BLOW-OUT 1.5C.F. BROWN FLORIMULCH 10/$20 2 C.F. NATURAL FLORIMULCH 10/$20 2 C.F. PLAYSAFE FLORIMULCH 10/$20 13-2-13 PALM & SHRUB 50# $23 8-2-12 ALL PURPOSE #50 $21 20 FT.COMMERCIAL EDGING $12adno=54535322

PAGE 12

The Sun /Wednesday, July 18, 2018 www.yoursun.com E/N/C Page 13 FROM PAGE ONE OBITUARIESCHARLOTTE William J. CorsWilliam J. Cors, 91, of Port Charlotte, Fla., formerly of Denville and Little Egg Harbor, New Jersey, passed away peacefully on Sunday, July 15, 2018. William worked in logistics and material management at Reactor Motors/Thiokol, Litton Industries and Henkle Chemical for many years. He is survived by his wife of 69 years Iole (nee Castellini) Cors, of Port Charlotte, Fla.; and brother-in-law, Armando Castellini of Denville, New Jersey. William was the father of William (Barbara) of Allamuchy, New Jersey, Christine of Little Egg Harbor, New Jersey, and Stephen (Shelley) of Punta Gorda, Fla. He is also survived by many grandchildren and great-grandchildren. He was preceded in death by his siblings, Richard Cors of Morriston, New Jersey, Virginia Suer”ing of Brooklyn, New York, and Doris Nobel of Baldwin, New York. Donations may be made to the charity of your choice. A veteran of World War II, he will be interred at National Cemetery in Sarasota, Florida.Michael F. McGannMichael F. McGann, 78, of Port Charlotte, Fla., passed away Saturday, July 14, 2018, at Fawcett Memorial Hospital in Port Charlotte. Michael was born July 22, 1939, in Detroit, Mich. Michael graduated Hargrave Military Academy in 1957. He was a retired U.S. Air Force Master Sergeant and a veteran of the Vietnam War. Michael was a proud Irishman who loved his wife, children, grandchildren and friends. He will be missed dearly by all who knew him. He is survived by his loving family; his wife of 19 years, Adria McGann of Port Charlotte; daughters, Sabrina (Frank) Koska and Karen Munoz; sons, Patrick (Susan) McGann and Juan David Munoz; and 5 grandchildren, David, Juan, Nichole, Jeremiah and Adriana. Visitation will be held from 1 p.m. until 2 p.m., Friday, July 20, 2018, at Roberson Funeral Home Port Charlotte Chapel, followed by a Funeral Service at 2 p.m. The Rev. Bill Frank will of“ciate. Interment with military honors by a U.S. Air Force Honor Guard will follow at Restlawn Memorial Gardens, Port Charlotte, Fla. In lieu of ”owers, memorial donations may be made to any military charity of choice in his name. Friends may visit online at www. robersonfh.com to extend condolences to the family. Arrangements by Roberson Funeral Home, Port Charlotte Chapel.Robert Louis OrthRobert Louis Orth, 86, passed away in Punta Gorda, Florida, Friday, July 13, 2018. Arrangements are by Charlotte Memorial Funeral Home, Cemetery and Crematory. Pay respects at www. charlottememorial.com.ENGLEWOOD Anthony P. RigaliAnthony P. Rigali, 46, passed away on Wednesday, July 11, 2018, in Englewood, Fla. He was a former Marine who loved his family and enjoyed coaching the local little league team. He is survived by his wife, Paula Rigali; son, Anthony; father, Rick Fredette. He was preceded in death by his mother, Marty; and former wife, Angie. He will be sorely missed by all who knew and loved him. A service will be determined at a later date.NORTH PORT Patricia Ann ButterworthPatricia Ann Butterworth, 81, of North Port, Fla., passed away Wednesday, July 11, 2018. She was born Jan. 30, 1937, in Providence, Rhode Island, and moved to this area in February 2005, from West Greenwich, Rhode Island. Patricia retired as a secretary with the Naval Underwater Warfare Center in Newport, Rhode Island. She received her Associates Degree from Lasell College. Survivors include her husband Bruce Butterworth; daughters, Joyce Sellon of North Kingstown, Rhode Island, Cheryl Padilla of Tiverton, Rhode Island; brothers, Frank Luchka and Harold Luchka; six grandchildren; and seven nieces and nephews. Services will be held at a later date.Ruth Ann ParfenchukRuth Ann Parfenchuk, 72, of North Port, Fla., passed peacefully into Gods loving arms Friday, July 13, 2018. Ruth was born Sept. 24, 1945, to Ruth Singleton and Charles Zenner in Akron, Ohio. Ruth moved to Florida in 1989 and owned various businesses, including a womans boutique store in St. Armands Circle for many years. Ruth was a kind and generous person who was loved by all who knew her. She fought a brave battle with cancer for 4 years and was an inspiration to all of us of courage and love. We will truly miss our Angel but will meet her again in Heaven. Absent from the Body, present with the Lord.Ž She leaves to mourn, her beloved husband William Parfenchuk of North Port. She also leaves her cherished daughters, Eva Tuersley and Candice Levine; and grandchildren, Michael Brown, Andrew Tuersley, Jasmine Levine and Isaiah Levine; sister Judy Parks; and brother Dale Zenner. She was preceded in death by her husbands, Forest J. Brown and Robert Metker; and her parents. Cremation has taken place. A celebration of her life will be held at a later date. Arrangements by National Cremation Society of Port Charlotte.Harold Norman WardHarold Norman Ward passed away Friday, July 13, 2018, at the age of 93. He was a lifelong resident of Monroe, New Hampshire, who spent winters in his home in North Port, Fla. The son of Hazel G. Smith Ward and Robert F. Ward, he was born March 20, 1925. Norman was a dairy farmer to the end. His last few weeks he was more concerned that he wasnt on the farm helping his longtime farming partner and son Paul put in hay than he was about anything else. Over the years he won several awards for his work as a dairy farmer and served on many agricultural boards. He was especially proud of his outstanding herd of Jersey cows. He served on town of“ces, was active in community affairs and was a longtime member of organizations such as the Grange and New Hampshire Farm Bureau. He was a devout member of the United Methodist Church in Monroe and worked on activities for the church such as the Lords Acre Auction that is held every fall. One of his greatest loves was playing the trumpet. He got his start with McLures student band while in school and since has played at the Chicago Worlds Fair, for McLures Alumni Band, the St. Johnsbury Band, the North Port Concert Band, the Port Charlotte Orchestra and the Sun Coast Wind Ensemble. He practiced with one of the bands the week prior to his passing. Norman married Eva Wilson in 1947 and for 68 years they lived together until Evas passing July 8, 2015. He was also preceded in death by four brothers and a sister: Lin“eld, Leslie, Philip Homer and Mary Stanton. He is survived by sons, all living in Monroe, Robert Ward, Gordon Ward and wife Sandra, Denis Ward and wife Jeanne, and Paul Ward; as well as daughter, Sandra Kaskey and her husband Paul, who reside in North Port, Fla. He has 10 grandchildren and 12 great-grandchildren, and numerous nieces and nephews. Norman would be pleased if memorial donations were sent to either the Monroe Community Church, P.O. Box 125, Monroe, NH 03771 or to The Alzheimers Association. Services will be held in his hometown in New Hampshire at a future date. John E. ReillyColonel John E. Reilly, USAFR (ret) passed away peacefully in his home in Punta Gorda on Saturday, July 14, 2018. He was 44 days short of his 76th birthday. Born in Elizabeth, New Jersey, in August 1942, he attended Jefferson High School in Elizabeth and later graduated from St. Michaels College in Winooski Park, Vermont in 1964 as the Cadet Wing Colonel and Distinguished Military Graduate, bound for USAF Pilot Training. Immediately following his graduation, John married his hometown sweetheart (from the good side of townŽ „ one street over) Mary Ann, his wife of 54 years. Col. Reilly completed pilot training and was assigned to ”y the Boeing B-52D Stratofortress BUFFŽ and was deployed nearly continuously throughout 1967-1969, ”ying the famed ARC LIGHT strikes during Operation ROLLING THUNDER out of Guam and Thailand, including multiple raids over North Vietnam for which he was awarded multiple Air Medals and the Distinguished Flying Cross as the youngest Aircraft Commander in Strategic Air Command. In 1969, Colonel Reilly transitioned to a civilian pilot career with Trans World Airlines (TWA) and joined the Air Force Reserves at McGuire AFB, New Jersey, where he ”ew the C-141 Starlifter as he progressed through the TWA inventory including the 727, DC-9, the just barely sub-sonic L-1011 (his favorite) and ultimately retiring as a Captain on the B-767. During his time with TWA, and later American Airlines, John also served as the 335th Military Airlift Squadron Commander, AF Reserve Advisor to the Commander of SAC, and attended the prestigious National War College in Washington, D.C. Following his military (retired 1994) and airline career (retired 2002), John continued to serve the aviation industry as an FAA Aviation Safety Inspector in New York until his “nal retirement in 2011. John and Mary Ann relocated to Punta Gorda in 2011, where they reunited with old military and airline connections, and also made many new friends in the local community. Col Reilly always enjoyed running his yacht; taking his family “shing, crabbing, or on sunset cruises in the bay. He was also an avid multidisciplinary reader who enjoyed discussions of science, history, politics, and investing. Col Reilly is survived by his wife Mary Ann; their son Col (Dr) Kevin Reilly, USA and his wife Ann Marie; grandchildren Kevin Jr., Mary Kirsten, and Jonathon; daughter, Karen Munter and her husband Col (ret) (Dr.) Fletch Munter; grandchildren Lauren, Dennis, Katherine, and Bridget; and his son Lt Col Michael Reilly USAF, his wife Jennifer, and grandson Brendan. He is also survived by his brother Christopher, his wife Jill; and many in-laws, cousins, nieces, nephews, and close family friends too numerous to count. The primary funeral services will occur in New Jersey. Local visitation and services will be held on Thursday, July 19, 2018, from 6 p.m. until service time at 7 p.m. at Kays…Ponger & Uselton Funeral Home, 635 East Marion Avenue; followed by a hosted celebration of life at the Celtic Ray immediately following the services. Donations, in lieu of ”owers, may be made to the Veterans of Foreign Wars Post 5690 at 23204 Freedom Ave. Punta Gorda, Florida 33980 or St. Jude Childrens Research at PO Box-1000 Dep 142 Memphis, TN 38101-9908. Please visit the online tribute for John E. Reilly at www.kays-ponger.com to sign the guest book and offer condolences to the family. Find it in the CLASSIFIEDS! LOOKING FOR SOMETHING? the voters.Ž Steube has received almost 30 endorsements, including the National Ri”e Association, Charlotte County Sheriff Bill Prummell, State Senator Lizbeth Benacquisto, Sarasota County Commissioners Mike Moran, Alan Maio and Paul Caragiulo, and Charlotte County Commissioners Bill Truex, Joe Tiseo and Ken Doherty. Greg Steube is a trusted conservative who has been a consistent “ghter for freedom throughout his time in the Florida Legislature,Ž said Club for Growth PAC President David McIntosh. We can count on Steube to support President Trumps pro-growth agenda.Ž The Club for Growth is the nations leading group promoting economic freedom through legislative involvement, issue advocacy, research and education,Ž the press release said. The group has over 100,000 members, according to their website. The group has already started buying media, according to their announcement, reserving over $400,000 involving broadcast, cable and satellite distribution for the August primary. Gonzalez has received 30 endorsements as well, including the American Medical Association, Sen. Marco Rubio (R-Florida), 10 current congressmen including Rep. Neal Dunn (R-Florida), “ve state senators, Venice Mayor John Holic and Anthony Verdugo of the Christian Family Coalition. According to a GS Strategy Group poll conducted for Gonzalezs campaign, Steube received support from 19 percent of Republican voters based on name recognition, 20 percent on his biography and 13 percent on his messages. Gonzalez received support from 13 percent of Republican voters in the poll based on name recognition, 31 percent based on his biography and 33 percent based on his messages. The survey was conducted in mid-June and included 350 Republican primary voters. The results were published on Gonzalezs campaign website. Gonzalez, Steube and Akins will face off in the August Republican primary. Democratic candidates Freeman and Pollard will participate in the Democratic primary. Email: lhardaway@sun-herald.comCAMPAIGNFROM PAGE 1 Candidate Finance TotalsCandidate Party Total Receipts* Total Loans DisbursementsJulio Gonzalez REP $467,199.41 $150,000 $118,617 Greg W. Steube REP $400,738.46 $15,000 $87,659.01 Bill Akins REP $26,442.34 $14,524.56 $10,590.80 April June Freeman DEM $28,265.57 $5,560.00 $4,283.15 William Pollard, Jr. DEM $11,947.88 $8,104.80 $11,567.92 *Receipts include total contributions, transfers, loans and offsets. Source: Federal Election Commission Top ContributorsGonzalez 1. American College of Radiology Association PAC ($10,000) 2. Political Action Committee of the AAOS ($10,000) 3. Rothmans Institute PAC ($10,000) Steube 1. Club for Growth ($91,923) 2. Eight individuals are tied for second place as top contributors for Steubes campaign at $5,400. They are Virginia James of New Jersey, Angie Stephens of Arkansas, Jackson Stephens of Arkansas, Lee Tenzer of Florida, Jerry Hayden of Arizona, George Daniels of Florida, Robert Reingold of California and Robert Arnott of California. Source: Federal Election Commission Top ExpendituresGonzalez 1. Political Consulting Expense to Roe Strategic ($17,624.68) 2. Campaign Web Video to FP1 Strategies, LLC ($15,000.00) 3. Qualifying Fee for Department of State ($10,440.00) 4. Advertising Video Shoot Deposit to FP1 Strategies, LLC ($10,000.00) 5. Reimbursements to Roe Strategic ($7,859.75) Steube 1. Election Qualifying Fee to Department of State ($10,440.00) 2. Research to Percipient Strategies, LLC ($10,068.98) 3. Digital Media & Advertising to Strategic Digital Services ($7,432.50) 4. Digital Advertising to Strategic Digital Services ($5,981.50) 5. Yard Sign Printing to Sun Graphic Technologies, Inc. ($4,345.53) Source: Federal Election Commission adno=50538536 Cemetery & Crematory 941-637-0332 27200 Jones Loop Rd., Punta Gorda, FL 33982 w w w r o y a l p a l m m e m o r i a l c o m € Keep your pets cool this summer by always providing fresh drinking water. € Never leave pets unattended in a vehicle. € Avoid Walks on Hot Pavement  B e c a u s e W e C a r e Ž 40 years in business PET HAVEN S u m m e r T i p s READERS CHOICE AWARD 2017

PAGE 13

Page 14 E/N/C www.yoursun.com The Sun / Wednesday, July 18, 2018 LOCAL/REGIONAL NEWS ALLTHENEWS YOUNEED,SEVENDAYSA WEEK. The Charlotte County Sheriffs Office reported the following arrests: € Jordan Allen Joyner, 23, of Seneca Falls, N.Y. Charges: possession of not more than 20 grams of marijuana and possession of drug paraphernalia. Bond: none (supervised release). € Michael Steven Metcalf, 29, 8400 block of Acorn Blvd., Punta Gorda. Charge: possession of firearm ammunition or weapon by Florida convicted felon. Bond: $20,000. € Jean Donna Dudley-Hall, 48, 27200 block of Trula Vista Drive, Punta Gorda. Charge: battery. Bond: $2,000. € James Joseph Culotta, 45, homeless of Port Charlotte. Charges: possession of not more than 20 grams of marijuana and possession of drug paraphernalia. Bond: $4,000. € Mary Jane Derochea, 65, 5200 block of Crestline Terrace, Port Charlotte. Charge: violation of probation. Bond: none. € Kenneth Charles Arnold, 50, 13200 block of Clarity Ave., Port Charlotte. Charge: violation of probation. Bond: none. € Raymond Molina Mercado, 39, 22400 block of Westchester Blvd., Port Charlotte. Charges: DUI, tampering with or fabricating physical evidence, possession of not more than 20 grams of marijuana, and possession of drug paraphernalia. Bond: $11,000. € Ryan Scott Tarsek, 39, 4400 block of Lubec Ave., North Port. Charge: DUI. Bond: none (supervised release). € Raul Christopher Colon-Ocasio, 26, 5200 block of Easter Terrace, North Port. Charges: possession of not more than 20 grams of marijuana, possession of drug paraphernalia, and contributing to delinquency by causing a child to commit a delinquent act. Bond: $6,000. € Joel Lara-Ortiz, 28, of Bradenton. Charges: operating a motor vehicle without a valid license and out of county warrant. Bond: $1,000. € Richard Wesley Kupper, 36, homeless of Port Charlotte. Charges: battery and municipal ordinance violation. Bond: $500. € Tierney Nicole Burnell, 21, 8100 block of Herbison Ave., North Port. Charge: municipal ordinance violation. Bond: $500. € Thomas Dillon McCaffrey, 22, 10400 block of Pendleton Ave., Englewood. Charge: battery. Bond: $2,000. € Justin Cody Carpenter, 28, of Cape Coral. Charge: operating a motor vehicle without a valid license. Bond: $1,000. € Joseph William Daniel, 39, of Arcadia. Charges: knowingly driving while license suspended or revoked and out of county warrant. Bond: none (released on own recognizance). The Punta Gorda Police Department reported the following arrest: € Ruben Eliecer Bernet, 66, 500 block of East Drive, Punta Gorda. Charges: possession of drug paraphernalia and possession of cocaine. Bond: $7,000. The Florida Highway Patrol reported the following arrest: € Jay Todd Harrison, 47, 21900 block of Catherine Ave., Port Charlotte. Charge: out of county warrant. Bond: $130. The Sarasota County Sheriffs Office reported the following arrests: € Lacie Alligood, 23, 670 block of Tamiami Trail, Nokomis. Charge: violation of probation (original charge: neglect of a child without bodily harm). Bond: none. € Juan Classe, 34, 3810 block of Hialeah Road, Venice. Charges: possession of less than 20 grams of marijuana and resisting arrest without violence. Bond: $1,000. € Nicole Cook, 40, 100 block of South Jessica Street, Nokomis. Charge: violation of probation (original charge: possession of cocaine). Bond: none. € Donald Mussetter, 78, 3440 block of Lakewood Boulevard, North Port. Charge: battery. Bond: $500. The North Port Police Department reported the following arrests: € Courtney Brown, 24, 1130 block of Ring Street, North Port. Charge: larceny. Bond: $1,500. € Samantha Cadieux, 25, 8500 block of Bessemer Court, North Port. Charge: violation of probation (original charge: grand theft of a motor vehicle). Bond: none. € Louis Perfetto Jr., 60, 370 block of Catamaran Court, North Port. Charge: hold for Manatee County for violation of probation (original charges: petty theft, pre-trial release violation for possession of cocaine and drug paraphernalia). Bond: $16,000. The Venice Police Department reported the following arrest: € Hope Centrella, 41, 610 block of Missouri Road, Venice. Charges: possession of methamphetamines, driving with a suspended license third or subsequent offense, possession of less than 20 grams of marijuana and possession of narcotics equipment. Bond: $4,000. „ 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. COMMUNITY NEWS BRIEFSBoard workshopThe Charlotte County Commissioners will hold a Board Workshop at 9 a.m. today, July 18, in room number 119 of the Charlotte County Administration Center, 18500 Murdock Circle, Port Charlotte. Topics include Master Space Plan update, and commissioners, administrator, and county attorney comments. The public is invited to attend but there will be no public input. For more information, call 941-743-1300.Guardian ad Litem child advocate orientationThe Florida Guardian ad Litem program supports volunteers who advocate for the best interests of 416 children in Charlotte County who have been abused, neglected or abandoned. If you are interested in being a champion for the children in your community, attend a one-hour orientation at the GAL of“ce 18500 Murdock Circle Bldg. B, suite 203. Orientations will be held on Monday, July 30, at 5 p.m. Open to all full-time residents at least 21 years of age, with 8 to 10 hours monthly to volunteer on their own schedule with staff support and free training. For more information or to sign up for orientation call, 941-613-3233.2.26%APY*15 Month CD Special Great RateDont Wait!Open Online:ozk.com / sw”CDPort Charlotte 1950 Tamiami Trail 24100 Veterans Blvd. Punta Gorda 3855 Tamiami Trail1-844-901-6975 minimum deposit to open and is required to earn stated APY. Penalty for early withdrawal. counties: Charlotte, Desoto and Glades. Fees could reduce earnings. adno=50538527 Register to win one of 4 Gift Baskets totaling $1,000 Ride the Trolley both days from 11:00 am-4:00 pm and meet Santa and Mrs. Claus o o o o o o o m m m m m m m da y y y y s s s s s s s f f f f f f 1 1 1 adno=54539310 SAND & SURF FESTIVALSaturday, Aug. 4 10am to 3pm Music by Trinidudes Vendors Food Trucks Face PaintingCome out and enjoy a relaxing day at the Historic Train Depot / Rollins Coakley Park, nestled between the Intracoastal Waterway and Legacy Park.Bring a blanket or beach chair. Call 861-1380 for more info adno=54536256 adno=720745 Family Restaurant & PizzeriaAsk About Our Other Daily Specials € Open 7 Days 14512 S. Tamiami Tr., North Port € 941-426-3619Monday-Saturday 7am-2pm Sunday 8am-2pm Serving Breakfast til 1pm Lunch 11am-2pmALVAROS SPECIAL 2 eggs with bacon or ham or sausage, home fries or grits, toast and coffee $5.25 BREAKFAST COMBO 2 eggs with bacon or ham or sausage and 2 pancakes $5.70 SUNDAY All you can eat Breakfast Buffet (regular menu available) $7.95 MONDAY Small 1 topping Pizza with Antipasti or Greek Salad for 2 (11am-2pm) $9.95 FRIDAY Fish n chips, soup or salad and bread $8.95 DAILY SPAGHETTI SPECIAL Spaghetti with meat balls or meat sauce or mushrooms or marinara or sausage soup or salad and garlic bread $5.55 adno=50536807

PAGE 14

The Sun /Wednesday, July 18, 2018 www.yoursun.com E/N/C Page 15 LOCAL/REGIONAL NEWS VISIT US ONLINE: DESOTOAUTOMALL.COMHighway 70 ArcadiaAll stores available at one convenient location1-800-880-3099Hours:Thurs-Friday 8am-7pm Saturday 8am-5pm Sunday ClosedVisit us 24/7 on the web atwww.DesotoAutomall.com* Prices include all factory rebates. Cheaper In The Country Cheaper In The Country VISIT OUR NEW 2018 RAM 1500 TRADESMAN CREW CAB $ 29,888 SALE PRICESTOCK#18DT122 NEW 2018 JEEP COMPASS LA TITUDE $ 21,888 SALE PRICESTOCK#18JT208 NEW 2018 FORD ESCAPE S FWD $ 19,888 SALE PRICESTOCK#18T364 NEW 2018 FORD EDGE SE $ 25,888 SALE PRICESTOCK#18T161 NEW 2017 JEEP WRANGLER $ 29,988 SALE PRICESTOCK#7JT321 NEW 2017 CHRYSLER PACIFICA $ 26,888 SALE PRICESTOCK#17CT187 NEW 2018 FORD FOCUS S FWD $ 14,988 SALE PRICESTOCK#18F286 NEW 2017 FORD FIESTA SE FWD $ 13,888 SALE PRICESTOCK#17F564 NEW 2018 DODGE GRAND CARAVAN SE $ 22,888 SALE PRICESTOCK#18DT136 NEW 2018 FORD F-150 CREW CAB $ 30,888 SALE PRICESTOCK#18T407 PRE-OWNED LOT LARGEST IN SW FLORIDA! N N E EW NEW 2018 FORD ECOSPORT S FWD $ 18,888 SALE PRICESTOCK#18T260adno=50520499

PAGE 15

Page 16 E/N/C www.yoursun.com The Sun / Wednesday, July 18, 2018 LOCAL/REGIONAL NEWSFor a vegetable that was domesticated over 4,000 years ago, the eggplant has come a long way! Although not a vegetable that everyone likes, this meaty fruit is a delicious and productive vegetableŽ that should be a staple in your vegetable garden. Thomas Jefferson was the “rst to grow and promote eggplants in the United States. Since that 1806 introduction, eggplants „ in the same family as peppers and tomatoes „ have become a mainstay in the diet and in our gardens. There are many varieties including American, Sicilian, Whiteskinned, Green-skinned, Italian, Japanese, Thai, and Spanish-types, just to name a few. Everyone has their favorite, but I like to mix it up a bit and try a different one each year. This year I grew AntiquaŽ „ a white and purple stripped variety around 8 inches long. I had plants in the ground by late February with the “rst fruit starting seventy to eighty days later. The production has continued right up through early mid-July. This variety produced well and had sweet, non-bitter ”esh. August is the next chance to put in a new crop. While variety is best left up to the individual, you can start eggplants from seed or obtain ready-toplant transplants at local garden centers. Select a full sun location with well-drained soil enriched with organic matter. Apply a vegetable granular fertilizer such as a 10-10-10 or its equivalent as per label instructions which will be around 3 lbs per 100 square feet. Make a side-dressing with one pound of the same fertilizer per 100square feet in three to four weeks to support strong growth. Eggplants can become big, so spacing within the row should minimally be from 18 to 24 inches between plants. Rows should be spaced around 3 feet apart for best results. Eggplants also adapt well to growing in containers, so consider this option if you have a small space issue. Pick eggplants while the fruit has a shine to it. Dull fruits are often too mature and full of hard seeds resulting in poor table quality. Eggplant varieties as mentioned vary greatly, but here are some suggestions including many heirloom varieties. An old favorite type of deep purple/black eggplant called Black BeautyŽ is vigorous and highly productive with fruits up to three pounds. Try another heirloom type such as Ping Tung LongŽ, noted for its high production of deep lavender-skinned, 11-inchlong, 2-inch-wide fruits. I grew Ping Tung LongŽ several years ago with great success. Another popular heirloom is Rosa Bianca noted for its round to oval, pleated meaty fruit with white and pink-purple streaks of color. Explore something really different and go with a green variety such a Louisiana Long GreenŽ which produces 10-inch-long, light green, mild-”avored fruits. For a white-skinned specialty cultivar, try Ghostbuster which produces six to 7-inch oval white fruits. The fruit is noted as sweeter than purple varieties. The list goes on „ there are even eggplants that produce red to orange-colored fruits for the hobbyist and diehard eggplant gardener. The major pests that I have encountered include ”ea beetles and white”ies. Monitor and control while populations are small where spot-treating will do the job. Find the eggplant that you like „ there is one or more for everybody „ and enjoy the color and ”avor in your own garden! For more information on growing all types of vegetable in our area, please call our Master Gardener volunteers on the Plant Lifeline on Mondays, Wednesdays and Fridays from 1 p.m. to 4 p.m. at 941-764-4340 for gardening help and insight into their role as an extension volunteer. Dont forget to visit our other County Plant Clinics in the area. Please check this link for a complete list of site locations, dates and times „ http://blogs. ifas.u”.edu/charlotteco/ “les/2018/03/PlantClinics-Schedule.pdf. Ralph E. Mitchell is the Director/Horticulture Agent for the Charlotte County Extension Service. He can be reached at 941-764-4344 or ralph. mitchell@ charlottecounty”.gov.Colorful, edible eggplants have long history Ralph Mitchell PHOTOS PROVIDEDAttractive and productive „ AntiquaŽ eggplant A good harvest of AntiquaŽ eggplants picked on July 10adno=50537942 BEST IN HEARING CARERicardo Gauthier, Au.D.Doctor of AudiologyBEST OF CHARLOTTE THE LAST 14 YEARS100 Madrid Blvd., Suite #214 Punta Gorda, FL 33950(941) 505-0400www.harboraudiology.net Voted Best Ophthalmologist 2011 2015 € 624-4500 www.zusmaneyecarecenter.com adno=50538578 DO YOU OR ANGEL ACCREDITED INVESTORS YOU KNOW HAVE $25,000,000 MILLION OR MORE TO INVEST AND/OR JOINT VENTURE? Invest for 24 to 60 months and receive a potential return of 12% or higher plus equity. joseph@bigequityllc.com (404) 791…7370 www.bigequityllc.comBig Equity LLCadno=50537850This is not a securities o ering. Securities will only be o ered by exemption or registration. Any reference to other types of investments is for comparison purposes only. Any security o ering made by our company under exemption or registration is likely to perform di erently from such types of investment and will not have any insurance or guarantee. Big Equity LLC is looking for investors for high end luxury residential and commercial real estate development projects. These are entertainment projects, “lm productions, and live music concert productions. SALE OVER-BUYS! FACTORY CLOSEOUTS! ONE-OF-A-KINDS! FLOOR SAMPLES! 80% OFF Heres Your Chance To Save Like Never Before! FAMOUS BRANDS AT Amazing PRICES UP TO PORT CHARLOTTE 4200 Tamiami Trail (North of Kings Hwy.) Phone: 941-624-3377 FORT MYERS 4580 Cleveland Ave. (At SW Corner of Colonial Blvd.) Phone: 239-278-4401 Closed Today To Slash Prices Even Lower!€ New Selections Arriving Now € SEE OUR AD IN SATURDAYS NEWSPAPER FOR A LIST OF DEALS adno=50537844 Voted Best Dental Implants 2017 3D Guided Dental Implant Placement Fixed Dentures € Same Day Crowns, Full Mouth Restorations € IV Sedation, Expert Teeth Whitening € Kybella Dr. Brent Beyer Dr. Charles DavisDr. Frank LewickiFacial Spa ServicesCall For Our Monthly SpecialNew Patients Welcome!1218 E Venice Ave., Venice, FL 34285941.488.1075www.venicedentist.com ADNO=54537419

PAGE 16

Robert BobŽ Dickinson strains to rise from his chair. Your “rst reaction is to reach out and grab his arm, but he wants to do it himself. If the chair had arms on it, I could get up easier,Ž he said. Dickinson, 86, has never fully recovered from a fall he took in 2010 at the Charlotte County Sheriffs Of“ce. I laid there for a while before a couple of deputies found me,Ž he said. I ended up with a bone spur in my spine. I had a protruding disc, too. I was paralyzed for a while.Ž Dickinson said he had surgery and was in rehab for four months and then had 10 weeks of therapy. But he is living proof you cant keep a good man down. An Army veteran of 31 years „ four active and the remainder in the National Guard „ the Ohio native graduated from Harvard College and an AB Magna cum Laude in Anthropology. He rose to the rank of colonel in the National Guard and, after obtaining his MBA, worked with an af“liate of Exxon for 22 years. Something was missing, though, so he joined IDs Financial Services (now Ameriprise Financial) and spent 20 satisfying years helping folks reach their “nancial goals.Ž He shrugs off his physical challenges by staying very active in local organizations like the Military Heritage Museum, which earned him the Wall of Warriors award. One of his dearest endeavors, however, is the Sun Coast Council of the Navy League and the Gulf Eagles Division of the leagues Sea Cadet Corps. It is a cause he feels strongly about helping „ although he struggles to “nd volunteers to “ll out his board and the of“ces connected with the corps. Im the president of the council, but weve lost most of our of“cers,Ž he said. Our mission is to give support services to the Navy, Coast Guard and Merchant Marines,Ž he explained. If I had the resources, I would have a speakers bureau.Ž The meager resources the group raises go to the U.S. Coast Guard Welfare fund and to help women who have served. And, sometimes they are able to help Sea Cadets who need uniforms or to pay for summer camp. The Sea Cadets range in age from 11-18. Recently, Dickinson was able to call on six of them to serve at a Military Heritage Museum event. Cadets attend regular meetings and spend part of their summers at camp. Meetings in the area are normally held on Sundays at the Coast Guard station at Fort Myers Beach. We have 75 members now but we used to have about 150,Ž Dickinson said. We have problems getting new members.Ž Finding of“cers to serve the group is also a problem. I have one person helping me a lot and he is a kid, hes 55 years old. My treasurer just resigned, he was 92.Ž Dickinson said the group meets only a couple of times a year to plan how to raise funds. It also organizes letter-writing campaigns to lawmakers to support efforts, for instance, to build more ships for the Navy. We just need more volunteers,Ž Dickinson said. You dont have to have a military background. A lot of our members are 70 and older. We need some young blood.Ž If you think you could help, email Bob at pgaefa@aol.com or contact me and Ill help you get in touch.\ John Hackworth is commentary editor of the Sun newspapers. You may contact him at jhackworth@ sun-herald.com.Its hard to slow down this Army vetHACKIN AROUND JohnHACKWORTHEDITOR Walk this way. Or that way. Either way, Fishermens Village is about to become a lot more pedestrian-friendly. Phase 1 of its Harbor Walk project is nearing completion. When both phases are “nished, it will girdle the popular resort and connect with Punta Gordas Harbor Walk, the so-called Ring Around the City. This is part of our commitment to the city, connecting the citys Harbor Walk to our new Harbor Walk,Ž said Patti Allen, Fishermens Village general manager. People stroll and bike through Fishermens Village all the time. So, we thought we would enhance Fishermens Village by doing this connection.Ž Plans called for the concrete to be replaced by pavers. The $2 million project was completed this month. Royal palm trees and potted plants, benches and decorative bollards will be installed. Pavers are already installed over much of the pathway. A man-made beach already has been installed on the Villages west side. Phase 2 entails improvements to the marina area. When all is said and done, vehicular traf“c will cease to be a part of the scene on the road as it runs on either side of the building, from Retta Esplanade to the Captains Table and Harpoon Harrys, and then the west side along Charlotte Harbor to the Villages entrance. It will be open to vehicles for deliveries at speci“ed times. Pedestrians and bicyclists will be free to use Harbor Walk, which is about a halfmile, without worrying about cars and other traf“c. Anyone familiar with Fishermens Village knows the game of hide-and-seek with cars that can develop as visitors walking the covered section reach the foot of the facility at Harpoon Harrys. You no longer will be able to drive your car around Fishermens Village,Ž Allen said. That will create a safer environment so people can bike and stroll with no cars running around.Ž A ”eet of “ve roving golf carts will be deployed to transport visitors from one end of Fishermens Village to the other, including popular drop-off spots such as the King Fisher sightseeing and charter boat ”eet. There will be designated stops, or a call can be made to 941-456-3883 to order a cart. The transportation system is good only for Fishermens Village. Theyll come pick you up in the parking lot and take you anywhere,Ž Allen said. Almost. If you want a ride to the Event Center, youll have to “nd another mode. Fishermens Villages Harbor Walk connects to the citys where Retta Esplanade falls into a buffer between the resorts property and the pocket parks that border Gilchrist Park. The pathway winds around what used to be a tennis club and folds back into the east portion of the Fishermens Village access road. Turn right, and youre heading toward the Captains Table with the rear entrances to the stores on your left and the marina on your right. There will be no cars on your back. Entrances to the covered section of the Village will remain. The entire place will stay dog-friendly. While youre at it, you can learn a little history along the way. In cooperation with the Punta Gorda History Center, Fishermens Village will install plaques explaining Charlotte Harbors and Punta Gordas past along the route. Well have points of interest all along the walk,Ž Allen said. Its a walking experience.Ž Allen acknowledged that the Harbor Walk represents change. Its a positive change,Ž she said. Its been a long time coming. Its going to be beautiful.ŽFishermens Village nears final steps of Harbor WalkBy RUSTY PRAYSUN CORRESPONDENT SUN PHOTOS BY RUSTY PRAYIts a positive change,Ž said Patti Allen, GM of Fishermens Village. Its going to be beautiful.Ž A palm and potted plant set o the man-made beach at Fishermens Village. Patti AllenI was absolutely enchanted as I stood in line at a checkout counter watching the baby in front of me. She looked to be only a few months old, but the brighteyed beauty was already good at stealing hearts. What got my attention was the way she beamed a smile my way whenever she saw me looking at her. When we were leaving the store I watched another nice scene as a little boy and his grandfather had fun doing absolutely nothing except holding hands while walking through the parking lot. The little boy alternated giggles and with a wide smile he beamed at his grandfather. What is it about babies and young children that make them so bright eyed and happy, so eager to smile? Whatever it is, I love it. I wish it were something that didnt disappear with the passing years. But think about this. As we get older, do we still smile at strangers? For that matter, do we still smile and chuckle with the joy of life? Do you? Im basically a happy person and I think I smile a lot. But not nearly as much as when I was younger. All too easily I get caught up in a problem, letting that consternation wipe out my smiles. I do try to remember to control the things I can and let the rest go. Unfortunately, I often forget to let go.Ž Father Jerry Kaywell once told his Punta Gorda Why dont we smile more like young children?PATTIE | 2 Pattie Mihalik OUR TOWN: NEIGHBORS INSIDE: CLASSIFIEDS WEDNESDAY, JULY 18, 2018 CHARLOTTE

PAGE 17

Page 18 C www.yoursun.com The Sun / Wednesday, July 18, 2018 2OUR TOWN NEIGHBORScongregation he had a guaranteed way to make each and every one of us happier. We all perked up and paid attention, waiting for his magical formula. This was it: Stop worrying about other people. Stop saying someone shouldŽ be this or shouldntŽ do that. In other words, stop trying to change people. The only person you can control or change is yourself. So back off and give the rest up and youll be happier, he said. I do “nd it works „ when I remember to back off. I like this old adage: Never try to teach a pig to sing because it will never happen and youll just annoy the pig. I guess thats another way of saying we cant change anyone but ourselves. Just like our cars need to go into the shop for periodic adjustments, our attitude sometimes gets out of sync and need a bit of an adjustment. We forget gratitude. We forget the little things that make us happy ƒ and we let bad habits sneak in. Thats when it works to give ourselves an attitude adjustment. A while back I went to a talk given by Dorothy Erickson, a renowned Port Charlotte motivational speaker with the power to uplift an audience. One thing she asked us to contemplate was how often we smile and laugh. If you truly value life as you say you do, your face and your entire bearing should re”ect your joy,Ž she said. Then she challenges us with her question: Does it?Ž Thats when I thought about those wonderful babies and their contagious smiles. They will keep their bright eyes for years but those spontaneous smiles disappear by the time they are adolescents. Why is that? For that matter, why dont all of us smile more? Hey, we live in Paradise. Shouldnt we all be smiling? I do “nd people around here seem to smile more than those in other states. After I listened to Dorothys motivational talk I made more of an effort to look people in the eye and smile. A policeman had a funny reaction. He asked me what was so wonderful that I was smiling. I told him life is good. Our smiles should re”ect it. Perhaps he doesnt “nd much to smile about on the job. Heres what I discovered. When we smile more, it de“nitely lightens our mood and makes us happier. Theres even a biological reason for all that. Smiling offers a mood boost and also helps our body release the natural hormone cortisol, as well as endorphins that provide numerous health bene“ts. Dont believe it? Try it for yourself. See how many smiles you can give away today. Pattie Mihalik is a regular columnist for the Sun. Contact her at newsgirl@ comcast.net.PATTIEFROM PAGE 1 Community Day plannedChick-“l-A, 1814 Tamiami Trail, Port Charlotte, will team up with OneBlood to host a blood drive at Community Day on Saturday, July 21. Each lifesaving blood donor will receive a Chick-“l-A coupon card, plus a voucher for a free movie ticket. Community Day at Chick-“l-A is from 9 a.m. to noon and The Big Red Bus will be there from 9 a.m. to 3 p.m. For more information, call 888-936-6283.Commission meeting scheduledThe Charlotte County Board of County Commission, acting ex-of“cio as the governing board of the Murdock Village Community Redevelopment Agency, will conduct a meeting at 10 a.m. on Tuesday, July 24, or as soon thereafter as it may be heard, in Room 119 of the Charlotte County Administration Center, 18500 Murdock Circle, Port Charlotte. Discussions include, but are not limited to, approval of resolution amending the Rules of Procedures for Murdock Village CRA Advisory Committee. The meeting is open to the public and citizens are invited to speak on agenda items only. For more information, call 941-764-4941.Basket BingoThe Animal Welfare League will play host to Basket Bingo from 2 p.m. to 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 more. Tickets are $25 and include 10 rounds of bingo. Cash bar and appetizer buffet available. A 50/50 raf”e will be held. Proceeds bene“t Charlotte Countys homeless animals. For more information, call 941-625-6720.Free community eventPatrice Weston State Farm Agency Inc., will host a free event from 10 a.m. to 1 p.m. on Friday, Aug. 3, at 1946 Kings Highway, Port Charlotte. Free food, games and back-to-school supplies. The “rst 250 students will get a backpack. COMMUNITY NEWS BRIEFS 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 $68SERVICE CALLS(941) 380-0973FREE ESTIMATESLic.# CAC1815497adno=50536801We Also Sell Ductless Mini Split Units Your Wife is HOT!!!CALL Ladies Diamond Semi MountsOver 150 to chose from50% OFF*Diamond & Colored Stone Pendants & Slides50% OFF*Our Entire Collection of Pearl Jewelry: Strands rings, pendants & earrings50% OFF*BOGO 14K Gold Earrings! Nau-T Girl The Official Jewelry of Summer"35% OFF Diamond Stud Earrings Up to 4.Oct. TW in Stock50% OFF*Ladies Colored Stone & Diamond Rings50% OFF*All Mens Rings50% OFF* *O Designers Suggested Retail Prices. 50% Discount Excludes: Diamond solitaire & engagement rings, Diamond solitaire pendant s, Karat gold chains, bracelets, anklets & omegas, Select silver fashion jewelry, Pre-Owned Rolex & other Pre-owned Swiss watches, All Citizen Watches, Coins, Antiques & Collectibles, Speidel Products & Watch Bands, Kelly Waters Accessories. Nau-T-Girl & M-Clip. Sale excludes prior purchases. 941.497.6331 | 2389 Tamiami Trail S. | Venice www.classiccreationsjewelers.com Mon,Wed,Fri10-5|Tues & Thurs 10-6|Sat 10-4 50% OFFSTOREWIDE75% off* select merchandiseadno=54539259 adno=54538733 Englewood Car Wash & Detail CenterDedicated Customer Service 287 South Indiana Ave.A CLEAN CAR IS A HAPPY CAROPEN 7 DAYS A WEEKMon-Sat 8:30am-4:30pm, Sun 9am-3pm We honor all competitor coupons.(941) 681-2167 $5.00 OFFCrown Jewel Wash(Only 1 coupon per Vehicle) Exp. 7/23/18 (Must present Coupon before service) $2.00 OFFThe Red Carpet Wash Exp. 7/23/18 (Must present Coupon before service) 2018 adno=54538745

PAGE 18

The Sun /Wednesday, July 18, 2018 www.yoursun.com C Page 19 3 The “nals of Charlotte Idol 2018 was held Saturday, July 14, at the Charlotte Harbor Event and Conference Center in Punta Gorda. Eighteen “nalists performed a song of choice during a chance to be named Charlotte Idol 2018. At the end of the program, Tiffani Love was announced the winner with Saria Sapp taking second place, and Jamie Landry coming in third. And the winner is... Charlotte Idol finals end on high note 2018 Charlotte Idol judges from left: Brian Chapman, Cara Reynolds, Donna Knatz Barrett and Glen Nickerson. SUN PHOTO BY JERRY BEARDEmcee for the evening Jimmy Dean publisher of Harborstyle Magazine. Nicole Christian, Charlotte Idol nalist, backstage before the competition The top 6 nalists for Charlotte Idol 2018 from left: Jennifer Zangari, Tianie Love, Jamie Landry, Saria Sapp, Nichol Kaster and Candice Weese. Tianie Love reacts at being named Charlotte Idol 2018. Anthony Sands, Charlotte Idol 2017 winner, presents Jamie Landry with the third-place trophy. Second-place winner Saria Sapp with 2017 Charlotte Idol winner, Anthony Sands Finalist Jennifer Zangari Soul ManŽ Gary Grana performs at Charlotte Idol 2018. Celene Gavin performs for a chance at the title of Charlotte Idol 2018. Aaron Thompson performs for a chance at the title of Charlotte Idol 2018. OUR TOWN NEIGHBORS 1180 Jacaranda Blvd.,Venice € 941-497-2273 4265 Tamiami Trail, Pt Charlotte € 941-743-6644Town & Country Plaza € 41S and Handcock € In with Publix, Pet Supermarket & West Marine*Must present this ad for discounts. Mon-Fri 9-5, Sat 9-3. Retail Sales Only.SUMMER SUPERSALE! Custom Rehab Call 941-270-7309 WALKERS & Wheelchairs$50 OFF* (Only 3 available) $400 OFF*Jazzys New Zero Turn Scooter All Lift Chair Recliners 2, 3 & In“ nite Position Models Custom Colors & Fabrics$200 OFF* HOSPITAL & ADJUSTABLE BED PACKAGESTurn Key Package € Bed € Mattress € Bed Rails$300 OFF* $350 OFF* ALL PORTABLE OXYGEN CONCENTRATORSadno=54537428 adno=50537858 adno=54538945 Dr. Christy BaranOwner/Veterinarian440-668-5592Dr.ChristyBaran@gmail.com mobilevet” orida.com The “ nest in-home veterinary care for cats and dogs. adno=720767Supplies € Repairs € Pool ServiceBuy 2 Chlorine Get One FREE Must have jug or pay deposit. 1511 Sumter Blvd North Port FL, 34287(941) 423-60031201 W Price Blvd North Port, FL 34288(941) 564-8069 OPEN 7 DAYS MON. FRI. 9-6 SAT. 9-5 € SUN. 10-2 BLUE DOLPHIN CAR WASH $1 + Up charge for oversized vehiclesThanks Englewood#1 CAR WASH PROFESSIONAL DETAILINGRAIN CHECKS AVAILABLE bluedolphincarwash.comEnglewood 2625 S. McCall Rd. (941) 475-WASHMon. Sat. 8am 4:30pm Rain? No problem48hr rewash $1.00 adno=54538828$2.00 OFF ANY WASH ESH BRING COUPON 2018 READERS CHOICE

PAGE 19

Page 20 E/N/C www.yoursun.com The Sun / Wednesday, July 18, 2018 4OUR TOWN NEIGHBORS C A C B C C C D C D C C C A Serving South of Venice No Job Too Big or Too Small!Licensed & Insured CRC 1327653(941) 629-4966 A Lic. # 123956Ins.# VGMD1014G5136-1 Various Lengths 12Ž thru 32Ž € Over 25 Years Experience EXPERT RESIDENTIAL & COMMERCIAL RENOVATIONS Visit:www.blueparrotconstruction.com Well Established & Many References D D D E HILL TOBACCO 941-249-8916 Florida Qualied Business QB #60655 State Certied #SC131149736 SCREEN ROOMS CARPORTS SHEDS ENTRYWAYS PAN ROOFS COMPLETE ROOFS VINYL WINDOWS S S M MS S S TS S T TS S S D S DS S DS S S YS S Y YS S S S FS S F FS S S S FS S F FS S S S W S S W W S S S ACRYLIC WINDOWS CONCRETE STORM PANELS AWNINGS SIDING RESCREENS REPAIR & SERVICE 30 YEARS EXPERIENCE IN ALUMINUM CONTRUCTION Serving Charlotte & Sarasota Counties 5 5 5 5 BEST PRICES IN TOWN N N O O RO O OM OM OM O E E E EN N R R R R O O RO RO O O O O O O M M M M M M S S MS MS Y C C CR Y A A A C AC ACR A A A C AC AC CR CR CR Y YL L L CW C R R Y Y Y YL YL YL LI LI LI C I C C C W W W N W W I I I N N DO D D O S S T T T T T P P P P P P P R R I C C E S S N N T T T T T T O O O O O O W S T T P P P P P P R R R R S S T T S T T T T P P P P P P P P P R R R R R R I I C C E E E S S I I I N N N T T T O O O O O W I I I I N N N N T T T T T T O T T T T O O O O O O O W W O W W a a a at t t t t t t Phone: 941-627-9244 Visit us at ALUMASERV.NET Home Watch Services Now Available.www.mrscleaningup.com941-204-8057Licensed & Insured Mrs. Cleaning UpDeep Clean Your Home From Top To Bottom Inside Out! Starting from$99Initial Clean$20 OHouse Clean Specials! W eekly B i-weekly Move-Ins Move O uts R eferencesLic. Ins. 941-769-4455 PRO PATH CONCRETE C ONCRET C O O N C R RET R E T T E A A A A C C C C A D adno=50520502

PAGE 20

The Sun /Wednesday, July 18, 2018 www.yoursun.com E/N/C Page 21 5OUR TOWN NEIGHBORS J L L L M L L H E H H P H F F Mowing Only Landscaping & Maintenance Commercial & Residentia l Full TREE Services Weed Control Mowing Call Mark941-769-7261Licensed & Insured A ordable Lawn Care941-706-5569 Flat Rate Lawn Care Bush Trmming MulchingFree EstimatesLic. & ins Bradenton to Punta Gorda G G Rescreening Roof Coating Drywall Repair Gutter Cleaning Poly-Pebble Sealing Plumbing Fixtures Int./Ext. Painting Rotten Wood Repairs Pressue Cleaning Mobile Home Repair Electrical Fixtures Dryer Vent Cleaning Serving Sarasota CountyLicensed and Insured Garage Floors Done Right In Charlotte County over 30 years y y y 941 62 80251 Epoxy Flakes, Quartz, Silica G H P H MOTTERNIZED LL C Home Services Specialist Text or Call Steve P Lic. CRC1330764William Daniels, Owner 941-249-4248 Cell 941-716-3351 I I M M P H H H L L L P H N H The State of Florida Requires all Contractors to be Registered or Certi“ed. Be advised to Check License Numbers with the State by Calling1-850-487-1395 or on the Web at Padno=50520503

PAGE 21

Page 22 E/N/C www.yoursun.com The Sun / Wednesday, July 18, 2018 6OUR TOWN NEIGHBORS R S R C R T P P T T P P Lic. / Ins. 941-661-7897Serving all areas Mosquitos conjuring near you? 941-303-3252 Call for a FREE estimate Licensed & Insured 10% OFF $500 OR MORE WITH COUPON MATHEWS TREE SERVICESPECIALIZES IN DANGEROUS LIMB & TREE REMOVALS TILES BY FRANK, INC.FRANK S. CORRADO Owner941-307-9507 Its not a JOB when you do something you LOVE over 22 YearsLic. # CCC1329187 Expert Roof Repairsat prices you can aordLicensed and Insured Call Roger2 Years unlimited Guarantee on Leaks RICH LANDERS STUCCO, INC.( 941 ) 497-4553New Construction & Remodels Rusted bands & Wire Lath Repair.Spraycrete & More! Semi-Retired Reasonable RatesLicensed and Insured CFC1429017 LARRYS PLUMBING941-484-5796 W The State of Florida Requires all Contractors to be Registered or Certi“ed. Be advised to Check License Numbers with the State by Calling1-850-487-1395 or on the Web at W P T T T T R R R R R R R R R T T R P P Tadno=50520504

PAGE 22

The Sun /Wednesday, July 18, 2018 www.yoursun.com E/N/C Page 23 7OUR TOWN NEIGHBORS To Reserve Your Ad In e Senior Directory, Please Call 941-429-3110. adno=718428 € € € € € € € BBB Rating: A+ ACCREDITED BUSINESS R adno=718429 adno=718435 Age Safely at Home!SURFSIDE HOME IMPROVEMENTLee 239-936-0835 Charlotte 941-766-0331 Collier 239-597-2711Safety Tubs € Handicap Showers € Bathrooms € Kitchens € Railings € Screen Rooms € Room Additions € Widened Doorways € Garages € Grab Bars € Windows € Doors € Floors €Hurricane Shutters € RampsDeal directly with Dad & Son, 30 Years! Senior Discounts & FREE EstimatesUP TO$750 OFFwith ad Ends Soon40 Years Local & Family OwnedLicensed & InsuredLic# CBC1261010A Division of Martini's Roo“ ng Inc. FREE HOMEASSESSMENT! adno=718430Personal Driver … PlusWill drive and accompany you or your loved ones to Doctors Appointments, Physical Therapy, Luncheons, Bible Study, Shopping, Cruise Lines or the Airport … Day or NightHome Watcher … Pluswill watch your home when youre not thereKarens Korner, Inc. Fred WolfCall/Text: 843-340-5463 Email: karenfew123@gmail.com adno=718431 adno=718432 109 Taylor Street € Punta Gorda (941) 505-2020BetterVision.net Firstsurgeonin SouthwestFloridaoering Bladeless Laser Cataract SurgeryJonathanM.Frantz,MD,FAC SATrustedNameinEyeCare adno=718434 One of our Count rys Top 5 Bl adel ess Laser Cat aract Surgeons Are you missing doctors appointments? Are you not taking your prescriptions? Do you understand your medical care? You may need a Personal Health Manager. We are the liaison between patients and providers. 941 441 7139 www.leewardpersonalhealth.com Serving the Venice AreaLeeward Personal Health Managers adno=718433

PAGE 23

Page 24 E/N/C www.yoursun.com The Sun / Wednesday, July 18, 2018 8 OUR TOWN NEIGHBORS adno=718499

PAGE 24

The Sun /Wednesday, July 18, 2018 www.yoursun.com E/N/C Page 25 9 OUR TOWN NEIGHBORS7745 S. Tamiami Trail, Sarasota941.922.2400 Prices are plus tax, tag, title & include rebates which are subject to change. Dealer also charges a pre-delivery service fee o f $799 which represents cost & pro“t to the dealer for items such as cleaning, inspecting & adjusting vehicles & preparing documents related to the sale or lease. D ealer not responsible for typographical errors. Vehicles may not be as pictured & are subject to prior sale. Financing is with approved credit. Residency rul es may apply. See dealer for details.www.SunsetDodgeChryslerJeep.comSERVICE HOURS: MON-SAT 7:00AM-6:00PM SALES HOURS: MON-FRI 8:30AM-7:00PM SAT 9:00AM-6:00PM Se habla Espaol, Bill Wagner 941-705-9095 NEW 2018 JEEP WRANGLER 4DR JK UNLIMITEDRemovable 3-Piece Hard Top, Voice Command w/ Bluetooth, 3.6L V-6, Command Trac Shift-on -theFly 4WD, Speed Control, 8-Speaker Sound System w Steering Wheel Mounted Audio Controls, Theft Deterrent, Fog Lamps, Sport Bar with Full Padding, Tilt Steering and much more. #J18452$28,999 SALE NEW 2018 DODGE JOURNEY SESeven Passenger Seating, Power Windows/Locks/ Mirrors, Speed Control, Sunscreen Glass, 6-Speaker Sound System w/Touch Screen Display & Steering Wheel Mounted Audio Controls, Remote Proximity Keyless GO, Theft Deterrent System, Tilt/ Telescoping Steering Wheel & more. #D18290$17,799 SALE NEW 2018 FIAT124 SPIDER CONVERTIBLEBest Sports Car for the MoneyŽ U.S. News & World ReportsŽ Turbo Charged Rear Wheel Drive with Near Perfect 50/50 Weight Distribution, Power Windows/Locks/Mirrors, Remote Keyless Entry, Speed Control, Aluminum Wheels and much more. #F1848$23,988 SALE NEW 2018 CHRYSLER PACIFICA LSave another $500 if you Own/Lease a non-FCA vehicle. SafetyTec Grp w/Blind Spot Monitoring & Rear Cross Path Detection, ParkSense Rear Park Assist w/Stop, Back-Up Camera, 7-Passenger, Rear A/C wi/Heater, Keyless Enter-NGo, Speed Control, Voice Command w/Bluetooth Price inc $500 Finance Bonus, must “nance w/Chrysler. #C18168$23,999 SALE NEW 2018 CHRYSLER300 TOURING3.6L V-6, 8-Speed Automatic, Back-Up Camera, Aluminum Wheels, Keyless GO, HD Sat Radio w/6-Speaker Sound System, Speed Control, Voice Command w/Bluetooth, Power Seat/Windows/ Locks/Mirrors, Apple CarPlay/Google Android Capable, Automatic Temp Control & much more. #C18265$21,999 SALE NEW 2019 JEEP CHEROKEE LATITUDEBack-Up Camera, Keyless Entry, 17Ž Aluminum Wheels, Sat Radio, Voice Command w/Bluetooth, Speed Control, Power Windows/Locks/Mirrors, Sunscreen Glass, Fog Lamps, Apple CarPlay/Google Android Capable & more. Price includes $500 Finance Bonus, must “nance w/Chrysler, Own a Non-FCA Vehicle, Save another $500 #J1914$19,999 SALE NEW 2018 DODGE CHALLENGER SXT3.6L V-6 w/8-Speed Automatic, 18Ž Satin Carbon Aluminum Wheels, Uconnect Apple CarPlay & Android Capable, Voice Command w/Bluetooth, 6-Speakers, Back-Up Camera, Keyless Enter & GO, Theft Deterrent, Auto. Temperature Control, Power Seat/Windows/Locks/Mirrors & more. #D18178$23,599 SALE NEW 2018 RAM QUAD CAB3.6 V-6, 8-Speed Auto, Power Window & Locks, Spray-In Bedliner, Trailer Tow, Back-Up Camera, Voice Command w/Bluetooth, Sat Radio w/6Speakers, Keyless Remotes, Speed Control, Popular Equipment Group & more. Price includes “nance bonus, must “nance w/Chrysler. #D18493$24,999 SALE MSRP $26,100 SAVE $6,101 MSRP $28,090 SAVE $4,491Kelly Blue Book & Consumers Digest Best Buy AwardMSRP $33,560 SAVE $8,561 Better Prices Bigger Selection*Prices are plus tax, tag, title. Dealer also charges a pre-delivery service fee of $799 which represents cost & pro“t to the d ealer for items such as cleaning, inspecting & adjusting vehicles & preparing documents related to the sale or lease. Dealer not responsi ble for typographical errors. Vehicles may not be as pictured & are subject to prior sale. Financing is with approved credit. Residency rules may apply. See dealer for details. 2018 Kelley Blue Book Brand Image Awards are based on the Brand Watch’ study from Kelley Blue B ook Strategic Insights. Resale Value Award calculated among non-luxury shoppers. Vehicles projected resale value is speci“c to th e 2018 model year. For more information, visit www.kbb..com. Kelley Blue Book is a registered trademark of Kelley Blue Book Co., Inc..7611 S. Tamiami Trail, Sarasota, FL 34231 Sales: Mon-Fri 8:30 7 € Sat 9-6 941-925-1234 € www.sunsetsubaru.com 2018 SubaruFORESTER 2.5iAlloy Wheel Pkg. 2.5i. Symmetrical All Wheel Drive, Automatic Transmission, Power Windows, Locks, Mirrors, Backup Camera, Speed Control, Bluetooth Phone Connectivity, Tilt Telescoping Steering Wheel, Remote Keyless Entry, MP3/CD, 6-Speakers, & Much More! JFB-02 #U18770SALE $23,999 AS LOW AS 0% Financing for 48 Months 2018 Subaru Impreza2.0i 4DR All Wheel Drive, APPLE CARPLAY/DROIDAUTO, Power Windows/ Locks/Mirrors, Blue Tooth Phone Connectivity, Back-up Camera, Speed Control, Remote Keyless Entry, Tilt/ Telescoping Steering Wheel, Security System, Panic Alarm and much more. JJA-01 #U18567Lease as low as$155/mo.36 months 10,000 miles per year $1,999 due at signing No Security DepositOr Purchase for$18,999 AS LOW AS 0% Financing for 60 Months 2018 SubaruOUTBACK 2.5iAutomatic. All Wheel Drive,APPLE CARPLAY/ DROIDAUTO, Power Windows/ Locks/Mirrors, Blue Tooth Phone Connectivity, Back-up Camera, Speed Control, Remote Keyless Entry, Tilt/ Telescoping Steering Wheel, Security System, Panic Alarm and much more. JDB-01 #U18945SALE $25,999 AS LOW AS 0% Financing for 48 Months on OUTBACK 2018 SubaruCROSSTREK 2.0iAll Wheel Drive, APPLE CARPLAY/DROIDAUTO, Power Windows Locks/Mirrors, Bluetooth Phone Connectivity, Back-Up Camera, Speed Control, Remote Keyless Entry, Tilt/Telescoping Steering Wheel, Security System, Panic Alarm And Much More. JRA-01 #J9351904SALE $21,999 NEW SERVICE HOURS: MON-SAT 7-6 € TECHNICIANS NEEDED 4 Day Work Week Higher PayBetter Bene“ts SUNSET MASERATI ALFA ROMEO OF SARASOTAAlfa Romeo has earned and sustained its place as one of automotives most revered names for over a century. Fueled by passion, daring invention and proven track records, Alfa Romeo continues its evolutionary strides for the pure driver in you. Sunset Maserati Alfa Romeo of Sarasota7641 S Tamiami Trail Sarasota 941-924-8822www.alfaromeoofsarasota.com*Vehicle Prices Listed Are Plus Tax, Tag And Title. Prices Include Rebates. Dealer Also Charges A Pre-Delivery Service Fee Of $ 799 Which Represents Cost And Pro“t To The Dealer For Items Such As Cleaning, Inspecting And Adjusting New And Used Vehicles And Preparin g Documents Related To The Sale Or Lease. Dealer Not Responsible For Typographical Errors. Vehicles May Not Be As Pictured And Ar e Subject To Prior Sale. Financing Is With Approved Credit. Residency Rules May Apply. See Dealer For Details. All New 2018 Alfa Romeo Stelvio RWD starting at $37,999Alfa Romeos Stelvio combines a luxury SUV with an innate sense of dynamic swerve and dashing style. The Stelvio takes the modern compact luxury crossover in all its elephantine two-box blandness and injects it with personality, verve, and panache. And although there are people haulers and people haulers that haul a**, none do the latter with such glamour as the Stelvio. Damn, this thing looks good.Ž Motor Trend June 2017Hands down the best pure sport sedan you can buy today.Ž Motor TrendNew 2018 Alfa Romeo Giulia RWD starting at $37,999Lease Special $479 per month,36mo/10K per year.$2,995 Total Due at Signing including tax, tag and all fees. No security deposit w/approved credit. Lease Special $479 per month,36mo/10K per year$2,995 Total Due at Signing including tax, tag and all fees. No security deposit w/approved credit#A18114 # A1850 MSRP $30,340 SAVE $8,341 MSRP $23,890 SAVE $6,091 Subaru is Kelley Blue Books 2018 Most Trusted Brand Subaru Impreza & Subaru WRX have the best resale value in their class, according to Kelley Blue Book. All 2018 Subaru models with EyeSight and Steering Responsive Headlights are an IIHS Top Safety Pick. Top Gear Magazine named the Alfa Romeo Giulia Quadrifoglio The Best Car in the WorldŽ 80 WRANGLERS IN STOCK. adno=54539192

PAGE 25

Page 26 E/N/C www.yoursun.com The Sun / Wednesday, July 18, 2018 10CLASSIFIEDS 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 NEEDCASH? 1010 OPEN HOUSE 07/18/18 10578 RIVERSIDE RD PORT CHARLOTTE, FL 33981 OPEN BY APPT.UNIQUE ONE OF A KIND SAILING COMPOUND A SAILORS DREAM GORGEOUS3 BEDROOM2.5 BATH4 CARGARAGEHOME WITHHEATEDPOOL& SPAND OVER2,550 SFUNDERAC OF LIVINGSPACE(3284SFTOTAL) A 160 CONCRETESEAWALL, 145 OFDOCKINCLUDING2 BOATLIFTS. IFSAILINGAND LIVINGONTHEWATERISYOUR DREAM, THISISYOURDESTINATION.FLA GOLF PROPERTIES INC 941-698-4653 OPEN SAT.-SUN. 12PM-4PM 342 MONACODR. P.G.I. 3/2.5/2, 3,300 SFWATERFRONTHOME. CUSTOMINFINITYPOOLW/ WATERFALL& CUSTOMINFINITYSTONESPA. LP GASTHROUGHOUT. $725,000. (518)-810-5070OR(863)-529-3736 OUTSTANDING OPPORTUNITYLocation, location, location with the best corner in Rotonda West the premiere subdivision of Charlotte County. Land, plans, blueprints, engineering and a Real Estate brokerage. $250,000.00 Principals Only! FLA GOLF PROPERTIES INC 941-698-4653 1015 R.E.AUCTION REAL ESTATE AUCTION SYLACAUGA, AL 515 +/acres in city limits, near US Highways 280 & 231 offered in four parcels, combinations and/or entirety, July 26th, 1PM. Gtauctions.com 1-205-326-0833 Granger, Thagard & Associates, Inc. Jack F Granger #873 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! C a s h i n w i t h C l a s s 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 NEW CUSTOM HOME 1493 Navigator Road Beautiful NEW Construction 3 bdrm, 2 bath, 3 car garage, Home on Deep Creek Golf Course. 2,000 sq.ft. All Custom Upgrades. $299,900 941-626-7682 NORTH PORT 7956 Hyde Park Ave., PERFECT FIRST HOME, RETIREMENT HAVEN OR INVESTMENT! Ideally located 2-bedroom, 1-bath 1100 SF block home with 1-car garage on fully-fenced oversized lot in the heart of North Port, just one street behind the library in a lovely quiet neighborhood around the corner from parks, churches, banks, shopping and restaurants, and only minutes from I-75. City water and sewer! Not in flood zone! Security system. $117,700 Patty Gillespie Remax Anchor 941-875-2755 PORT CHARLOTTE 1137 Barbour Ave. 33948 3 bed / 2.5 bathroom Pool Home $134,900 941-276-5132 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 1020 HOUSES FOR SALE PORT CHARLOTTE 14518 Bridgeview (Riverwood) BETTER THAN NEW, TURNKEY FURNISHED, WITH MILLLION-$$ VIEW IN GATED GOLF COMMUNITY! Magnificent 1800 SF 3/2/2 heated pool home with extended lanai on premier oversized lake-front and golf view lot. Gorgeous sunset views! On cul-de-sac at end of tranquil tree-lined street, within waking distance of community center, fitness center, golf shop and on-site restaurant Electronic hurricane shutters & MORE! PORT CHARLOTTE'S MOST PRESTIGIOUS ADDRESS! $489,900 Patty Gillespie Remax Anchor 941-875-2755 So-o-o MUCH for so little! PORT CHARLOTTE 15349 Mille Fiore Blvd., UNRIVALED OPPORTUNITY! WATER-FRONT with ULTIMATE PRIVACY in NW Port Charlotte's expanding GATED COMMUNITY of Villa Milano, Spectacular custom 1-owner Mediterranean design 2200 SF LIGHT, BRIGHT, open great room comcept with formal dining room, 3-Bedrooms + Den/Office. Low HOA ($98/MO) $325,000 Patty Gillespie Remax Anchor 941-875-2755 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 3/2/2 SAILBOATWATERFRONTPOOLHOME! ONLYMINUTESTOCHARLOTTEHARBOR, FANTASTICWATERVIEWOFLAKE, WELLMAINTAINED! $379,000 BARBMCHENRY941-833-1667COLDWELLBANKERSUNSTARREALTY NEEDCASH? HaveAGarage Sale! 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 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 Closing! $348,900 Sharon Kerr 941-286-7315 Coldwell Banker Sunstar Realty 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 WHO YOU GONNA CALL?Since 1975 Only OneCompany and One BrokerOwner Still Stand: Century 21 Aztec & & Rick Page 941-815-2199 ASKUS HOWyoucanplaceaPICTUREofyourite m forsale inyour classifiedad! 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 PORT CHARLOTTE 2BR/2BA VILLAUNFURN. CLEAN, LOWMAINTENANCE, FRESHLYPAINTED! CLOSETORESTAURANTS, SHOPPING& CULTURALCNTR. $71,000. OWNER941-661-4019 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 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 1095 MANUFACTURED HOMES FOR SALE 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 SAVE 25% UP TO $25,000 OFF THE PURCHASE OF YOUR NEW HOME! 55+ COMMUNITYW/ AMENITIES! 701 AQUIESTADRPUNTAGORDA, 33950 BUTTONWOODVILLAGE.COM941-212-1516 1110 OUT OF AREA HOMES LAKE PROPERTY FORECLOSURE RESALE Originally Sold for $109,900 Liquidation Price $29,900 Upscale Community Watch Video: www.LakeLotsCloseout.com 877-712-3650 Florida Waterfront Marketing, LLC 1210 HOMES FOR RENT 1/1 Tile Floors, Storage Shed, Window A/C, Mallory Ave, P.C$700/ MO 2/1 Lanai, Condo, Sandhill Pines Comm. Pool & Tennis. Kings Hwy., P.C. $825/Mo 2/1/1 Florida Room, Window A/C, Melbourne St., P.C. $850/Mo 2/2 Lanai, Condo, Sandhill Pines Comm. Pool & Tennis, Kings Hwy, P.C. $975/Mo 2/1/CP Pool Service Inc., Starlite Lane, P.C. $1050/Mo 3/2.5 Bath, Spacious Townhouse, Upgraded Appliances, Washer & Dryer Fireplace, 2 Lanais, Vick St., P.C. $1275/Mo2/2/2/Dock, SW Canal, Pool Service Inc, Avonsdale Cir. P.C. $1350/Mo *We Welcome NEW Listings* AWARD WINNINGSUNBELT MGT. SERVICES RENTALS COMPLETE LISTINGS (941) 764-7777 sunbeltmgtservices.com CAPE HAZE RESORT, 2Bed/2 Bath, Furnished. Aug-Oct $1400/mo, Nov-Dec $2000 / mo All Included. 941-268-8968 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 3/2/2, Price & Cranberry area. $1,350/mo or Short Term Optional. 1st, Last, Sec. 941-313-1375 PORT CHARLOTTE 3/2/1 New Kitchen, & Appl., Tiled Floors, Pets OK. $1195/mo 1st/Last & Sec. 561-351-5390 1210 HOMES FOR RENT PORT CHARLOTTE 3397 Croton Terr 2BR/1BA $1100/mo 1st + 2 mth sec dep. Mary 941-626-0125 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 1320 APARTMENTS FOR RENT VENICE ISLAND EFFICIENCY1 & 2 br, Call for Details. No Pets, 1 Year Lease 941-416-5757or 323-6466 1340 MOBILE HOMES FOR RENT PORT CHARLOTTE2/1, CHA House Near Olean. $700./Mo. NOCATEE/ARCADIA. 2 Bedroom/2 Bath Dblwide. CHA. $600./Mo. ALSO 1 Bedroom 1 Bath $500./Mo. Double Dep. Required. 941-800-7105 or 941-624-0355 1350 EFFICIENCIES FOR RENT HARBOUR HEIGHTS c l ose to river, newly renovated efficien cies w cable & internet, Sunny brookMotel 941-625-6400 T urnyou r trashinto cash! Advertise youryard sa l e! 1360 ROOMS FOR RENT PC HARBOR HEIGHTS KITCHEN PRIVDG. internet No pets, no smoking. Lady pref. $130/wk (941)-276-5719 PORT CHARLOTTE Cl ean, Quiet, 1 person, $320/bi-wk or $630/mo Furnd, No Pets. 941-743-3070/941-740-2565 PUNTA GORDA Furnished, Use of Whole House. $600/Mo. 1st & Deposit. 941-456-1976 1390 VACATION/ SEASONAL RENTALS PT CHARLOTTE 2 Room TROPICAL GET-A-WAYS Waterfront, Wifi, Daily, Wkly Extend a Stay $300. wk + Up Non smoker 941-661-4262. RENT THE BEST LIKENEWŽ LARGE2 BED/2 BATH W/PRIVATEGARAGE, BEAUTIFULLY APPOINTED, HEATEDPOOL. COASTALCAPEHAZEAREA. SO CLOSETOMANYBEACHES& BAY. LARGEDECKW/LAKEVIEW. 941-769-0200 NEEDAJOB? CHECKTHE CLASSIFIEDS!

PAGE 26

The Sun /Wednesday, July 18, 2018 www.yoursun.com E/N/C Page 27 11CLASSIFIEDS 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! 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 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 AREYOUONLINE? INCREASEYOUR EXPOSURE! Addyourinternetaddress toyouradforalittleextra! 2005 SERVICES PROFESSIONAL RESUMES SARASOTA/CHARLCO. CALLFORDETAILS 941-214-5257 2010 PROFESSIONAL COMPUTER INFORMATION SYSTEMS PROGRAMMER ANALYST This entry level position will provide support in developing, documentation, testing, performance tuning and supporting computer applications and processes used by Administrative Office of the Courts' Users. This position is responsible for meeting with users, analyzing and resolving program problems, debugging and testing existing and new applications. For additional details and to apply please go to htt p://www.ca.cjis20.org and click the Employment Link. SUNCOAST HUMANE SOCIETY ISHIRINGTHEIDEALPERSON FORDEVELOPMENT MARKETING & EVENT PLANNINGSEEADSONOURWEBSITE WWW.HUMANE.ORGNO PHONE CALLS PLEASE 2030 MEDICAL $2000 Sign on BONUS!! SOLARIS HEALTHCAREis now HiringCNAs Full Time & WeekendsNURSES: Weekend Supervisor, Shift SupervisorApply: solarishealthcare.vikus.net C ARE G IVER T O Y O UN G AT HEART LADY IN WHEEL CHAIR Overnights Mon Friday. Light Housekeeping Pt Charlotte Ar ea. 941-629-0872 2030 MEDICAL CNA/HHAsPAYINGUPTO$13/HR.IMMEDIATE OPENINGS!Call today, work tomorrow!941-480-0880 ALL STAT HOME HEALTH VENICE, PT. CHARLOTTE, PUNTAGORDA, ENGLEWOODSARASOTA& ARCADIA! CNAs, HHAs and CaregiversFind New Clients by Advertising Your Services in the Senior Directory Every Wednesday in The Sun Newspapers. This Feature Publishes in Charlotte, Sarasota, and Desoto Counties. Market Yourself Reach 150,000 Readers! Call 941-429-3110 for more information MEDICAL ASSISTANT 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 07/23LPNwkds 07/23 CNA07/23 Med. Asst. 07/23 2040 RESTAURANT/ HOTEL PREP COOK, DISHWASHER, & EXP. LINE COOK NEEDED. T OLLS P AID SOUTHBEACHBAR& GRILLBOCAGRANDE941-964-0765 2050 SKILLED TRADES 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 PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! PAINTER NEEDED. Must be Experienced. Must Spray, Brush & Roll and Have Valid DL. Call (941)-268-3939 *SIGN ON BONUS*HEAVY EQUIPMENT MECHANICBACKHOE, DOZER, LOADER OPERATORSWHEEL TRACTOR OPERATOREXPERIENCED CONCRETE HELPER Apply: FREDERICK DERR & COMPANY 3801 N ORANGEAVESARASOTA, FL 34234JOBSATDERRTWO@GMAIL.COMEOE CGC-1514997 TIRE CHANGER $500-$700 PER WEEK w/DL. Call 941-639-5681 ADVERTISE In TheClassifieds! 2070 SALES BOAT/YACHT $ALE$Great career opportunity Call for conf. interview. 941-786-7777 Now Hiring S howroom Assistant Exceptional customer service and retail experience required. Plumbing Knowledge a plus Please email resume thorn berry.linda@gmail.com 2070 SALES CHARLOTTE SUN NOW HIRINGOUTSIDE SALES REPRESENTATIVETo Sell Media and Digital products to Real Estate Professionals throughout Charlotte and Lee Counties. Minimum of 5 years quantifiable Outside Sales experience with digital and media experience preferred. Salary plus commission. We OFFER: Health Insurance Paid Time Off 401K Training Stable and secure company with advancement opportunies. We are a Drug FREE Workplace. Pre -employment Drug testing required. EMAIL RESUME TO: jharrington@sun-herald.com 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 COSTA LAYMAN, LLC in Trenton, SC is accepting referrals through the State Workforce Agencies for 30 nursery workers. The job includes the duties associated with the maintenance, production, and packing of nursery stock. This work can require standing, walking, stooping, bending, and lifting up to 50 pounds for long periods of time outdoors in all weather conditions. This is a temporary position from 8/27 /18 to 5/10/20/18. Three-fourths of an avg. of 40/hrs/wk guaranteed. Work tools, supplies, equipment provided at no cost. Housing will be provided without cost to workers who cannot reasonably return to their permanent residence at the end of the work day. If applicable, expenses for subsistence & transportation to the worksite will be provided. Employment eligibility checked on all applicants. Wage rat e $10.95/hr and/or piece rate. Apply for this job at your nearest State Workforce Agency or South Carolina Department of Employment and Workforce PO Box 995 Columbia, SC 29202 job order # 794797 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 GREEN LEAF SOLUTIONS is NOW HIRING LANDSCAPE TECHS & LABORERS. ENGLEWOODAREA.941-468-2493 ADVERTISE! 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 R O UTE SC HEDULER, Full Time Position, M-F 8-5, Call Customers, Answer Phones, Filing, Computer Knowledge a must. Apply in person: Ban-A-Bug 1560 S McCall Rd Englewood. 2100 GENERAL ENTRY LEVEL POSITION FOR PRINTING We are currently seeking a full time entry level manufacturing position. This position includes the opportunity to learn the printing process from the entry level position and advance in a progressive environment. In this position you will assist in the creation of various well known newspapers and other related products on our Press. DUTIES & RESPONSIBILITIES Remove product from the end of the printing press or finishing machine. Move skids of product with a hand jack Comply with all quality, safety and work rules and regulations. Work Hours are: 4:30 pm to 1:30am QUALIFICATIONS Effectively communicate with other members of the staff. Assist other crew members with various duties including webbing up of the press and/or special handwork in order to meet customer requests. Follow all clean-up and housekeeping procedures. The ability to take stacks (average 10-30 lbs) using repetitive hand/wrist movement, off of the end of a machine (2-4 feet high) and stack product on skids from floo r level to 5 feet high using repetitive bending and twisting. The ability to remove skids (weighing up to 2400 lbs) by using a pallet jack. The ability to use a computer. At least 18-years of age or older. Ability to work well in a team environment. Ability to follow instructions and work independently. The ability to read and write; possess good verbal and written comprehension. We are a Drug FREE Workpla ce. Pre-employment Drug testing required. Apply to Ken Moring kmoring@suncoastpress.com FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! 2110 PART TIME/ TEMPORARY "AMBASSADORS" NEEDEDTOSOLICITSUBSCRIPTIONS FORTHEAWARDWINNING LOCALNEWSPAPERS, THESUN, ATSTOREFRONTSINTHEVENICE, NORTHPORTANDENGLEWOODAREAS. CONTACTJIMDEFALLEAT941-786-7676FORMOREINFORMATION. PART TIME O FFI C E 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 Wednesday ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. 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 WELL MANNERED tr i m & fi t, 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 F i n d i t i n t h e C l a s s i f i e d s 3040 CARD OF THANKS Thank you S t. Jude f or prayers answered. MC 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 COUNSELING941 -876-4416Liberty Community Church North Port Charlotte Charlotte County House of Prayer Night Watch Fridays 7pm-9pm Worship-Word-Prayer One River-One Stream 992 Tamiami Trail Unit I Port Charlotte 941 249-8946 cchop.org COMMUNITY CENTER 4PM 7PM each Wednesday. Christ the King Lutheran Church, 23456 Olean Blvd. PC, Open to All Ages. For more info 941-766-9357 FAITH BUILDERS A Basic Study to Build your Christian Faith. Call Pastor Gumm at Christ the King Lutheran Church for times. 941-766-9357 Port Charlotte 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 NEW S EA SO N FULL GOS PEL MINISTRIES Meet Every Wednesday at 6:30 Held at 3320 Loveland Blvd Port Charlotte, Fl (Held at Board of Realtors Building same side as Visani's Restaurant) Food and Refreshments being served plus live Christian Music..Come and be a part of our celebration!! Everyone welcome! For more info call Anna Soloduk 941-286-5506 UNI Q UE & INF O RMATIVE DVD Every Sunday @ 6pm. Disussion After at El Jobean Baptist 941-769-6291 3090 LOST & FOUND L OS T C ELL PH O NE: Tringali Park, Englewood. REWARD. Devistated Grandma needs her photos back. 941-828-0207 LOST TAN CANVAS BOAT COVER In the Vacinity of Venice Island on 7/11/18. Please Call 941-488-1522 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 STUD Y Adult Infomational Class 941-639-6309 START YOUR DAY RIGHT Bible Study Thursdays 10:00-11:30 LUTHERAN CHURCH OF THE CROSS 2300 Luther Rd., Deep Creek and Sundays at 9:00 a.m. Questions and/or Info (941) 627-6060 3097 OTHER CLASSES KRIYA YOGA MEDITATION with Linda Weser, 4 p.m. every Monday. FREE; Open to the public. 941-276-0124 5000 BUSINESS SERVICES AN OCCUPATIONAL LIC may be required by the Cit y and/or County. Please call th e appropriate occupational licensing bureau to verify. 5006 ALUMINUM ALL AMERICAN RENOVATIONS LIC& INSUREDFAMILYOWNED& OPERATEDSPECIALIZINGINRESCREENING,BUILDINGANDREPAIRING. SCREWCHANGEOUTS PRESSUREWASHING& PAINT-INGPOOLCAGES, LANAIS,FRONTENTRYWAYSETC... 941-915-3381 SERVINGSARASOTACOUNTYFREEESTIMATES 5050 ADULT CARE HONEST, CARING PERSONALASSISTANT AVAIL. TOCAREFORYOUR LOVEDONE! I WILLCAREFOR YOURSASI DOMYOWN! DR. APTS, LITECLEANINGAND MEALPREP, ERRANDS& MUCH MORE. (941)-979-2887 5051 CHILD CARE ALL CHILDCARE FACILITIES MUST INCLUDE, WITH ADVERTISEMENT, STATE OR LOCAL AGENCY LICENSE NUMBER. PUTCLASSFIEDS TOWORK FORYOU! FINDAJOB! BUYAHOME! BUYACAR! FLORIDA STATE LAW requ i res all child care centers and day care businesses to register with the State of Florida. The Sun Newspapers will not knowingly accept advertising which is in violation of the law 5054 CONTRACTORS EDWARD ROSS CONSTRUCTION Services, Inc. 941-408-8500 pool cages, Scr. lanais, etc... JLS ENTERPRISES INCQuality & Dependability Remodeling Painting Additions Drywall Carpentry Repairs Odd Jobs & more. STATE CERTIFIED LIC #CRC033392941-468-9701 5057 CONCRETE RICH LANDERS STUCCO, INC. Honest, Reliable work! LIC/INS New Const & Remodels. Rusted bands & wire lathe repair. spraycrete & more (941)-497-4553 POOL DECKS, Driveway Designs Garage Floors Patios and more. QUALITY Lic 941-375-1103 Insu 5089 HANDYMAN / GENERAL REPAIR DAVID J SHEPARD, JR., OVER20 YEARS INCHARLOTTECOUNTY, PAVERREPAIRS, INSTALLA-TIONS, SEALING& PRESSUREWASHINGHANDYMANSVCS, WOODROT, WINDOWS&DOORS, DRYWALL& STUCCOREPAIR, PAINTING, ETC. 941-627-6954 OR941456-6953 LIC# RR282811062

PAGE 27

Page 28 E/N/C www.yoursun.com The Sun / Wednesday, July 18, 2018 12CLASSIFIEDS 5100 HOME & COMMERCIAL IMPROVEMENT $75.00 PER PANEL SLIDING GLASS DOOR REPAIRS Wheels Tracks & LocksLicensed & Insured, Free Est. since 1981 Call Bob 941-706-6445 www.SlidingDoorsandmore.com Low overhead = Low prices! 5110 LAWN/GARDEN & TREE AN OCCUPATIONAL LICENSE may be required by the Cit y and/or County. Please call th e appropriate occupational licens ing bureau to verify A JAMISON TREE SERVICE Complete & Professional 15% Sr Discount! FREEEST. LIC. & INSUREDENGL941-475-6611ORN. PORT941-423-0020 SERVINGCHARLOTTEANDSARASOTAFOROVER20 YEARS.JAMISON-TREESERVICEINC.COM BOWERSAFFORDABLE MOWING Quality you can TRUST! Serving Rotonda, Placida, Englewood & South Gulf Cove Weekly/Monthly Rates Call for a free estimate Lic/Insured Nicky Bowers 908-246-0267 DP`s ABILITY TREE SERVICE Removals, Stump Grinding, Palm Trimming, Shaping, Oaks Thinned & Raised Up. 19 Yrs. Exp. Free Estimates! 941-889-8147 Lic#00000192 & Insured. CLASSIFIED ADSSELL 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 Treemendous Tree, Inc. Certified Arborist Tree Removal Stump Grinding Lic./Insured Shrub & Tree Nursey CALL TODAY! 941-426-8983 www.northporttree.com FL-6444 A Treemendous Tree, Inc. NURSERY PINEAPPLE PLANTS fruiting $30/ea SNOW QUEEN HIBISCUS 7 gal $20.00 NICE MANY OTHER SHRUBS AVAILABLESTOP IN TO SEE US MONDAY SATURDAY 9AM-3PM 6068 RUFF ST. NORTH PORT OR CALL 941-426-8983 FL-6444 A 5130 MOVING/HAULING R O B S O N THEM O VE, inc. Moving and Delivery Honest, Reliable, Courteous! Great Rates! 941-237-1823 5140 PAINTING/ WALLPAPERING Best Prices -Quality Job Best Coast Painting and Pressure Washing Residential/Commercial 10% Off With Ad! 941-815-8184 AAA00101254 STEVENS CUSTOM PAINTINGRes/Comm. Int/Ext FREE EST. Lic. & Ins. 941-255-3834 5180 PRESSURE CLEANING BAILEYS PRESSURE CLEANING Complete Exterior House Painting! Call 941-497-1736 MR. PRESSURE CLEANINGSAFE, NO PRESSUREROOF CLEANING941-257-8624Mr.Pressurecleaning.com Fully Lic & Insured 5185 ROOFING PAUL DEAO ROOFING PROTECTINGYOURBIGGESTINVESTMENT. 22 YRSEXP. 941-441-8943 LIC#1329187 T O M J O Y C E R O O F I N G H U G E * S P E C I A L S * 4 5 Y e a r s o f Q u a l i t y W o r k a n d E x p e r i e n c e 9 4 1 4 8 4 9 8 0 4 9 4 1 4 2 9 1 8 0 0 lic#1325725 5195 TILE/GROUT TILES BY FRANK, INC Backsplashes, Tub & Shower walls, shower floors, Floors & Repairs. "IT'S NOT A JOB WHEN YOU DO SOMETHING YOU LOVE". (941)-307-9507 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 6000 MERCHANDISE GARAGE SALES 6001Arcadia 6002Lake Suzy 6003Deep Creek 6004Port Charlotte 6005Punta Gorda 6006North Port 6007Englewood 6008Rotonda 6009Gulf Cove 6010S. Gulf Cove 6011S. Venice 6012 Venice 6013 Nokomis/Osprey 6014 Garage Sales 6015Flea Market 6020Auctions MERCHANDISE 6013 Moving Sales 6025Arts & Crafts 6027Dolls 6030Household Goods6035 Furniture 6038 Electronics 6040TV/Stereo/Radio6060Computer Equip6065Clothing/Jewelry/ Accessories6070Antiques & Collectibles 6075Fruits/Veges 6090Musical 6095Medical 6100Health/Beauty 6110 Trees & Plants 6120Baby Items6125Golf Accessories6128Exercise/Fitness6130Sporting Goods 6131 Firearms6132 Firearm Access. 6135Bikes/Trikes 6138Toys 6140Photography/Video 6145Pool/ Spa & Supplies6160Lawn & Garden6161 Outdoor Living 6165Storage Sheds/ Buildings6170Building Supplies6180Heavy Constr. Equipment 6190Tools/Machinery6220Office/Business Equip & Supplies6225Restaurant Supplies 6250Appliances 6260Misc. Merchandise 6270Wanted to Buy/T rade 6000 MERCHANDISE 6004 PORT CHARLOTTE GARAGE SALES THUR S DAY-FRIDAY. 8 AM2PM 22196 LaSalle Road, Port Charlotte. 2 Electric Wheel Chairs/Scooters, Organ, Lift Chair, Furniture, Glassware 6008 ROTONDA AREA GARAGE SALES FRI. 12-3 & SAT. 10-3 111 Rotonda Lakes Cir Unit 1. INSIDE MOVING SALE! Bureaus, Loveseats, Recliners, Tables, Ent Ctr, Bookcases, Desks, Office Supplies, Lamps, Pictures, W/D, Dining Set, Dishware, Kitchen Appliances, CDs, DVDs, Books, Clothing and more! 6011 S. VENICE AREA GARAGE SALES PSYCHIC FAIR2nd & 4th Sat. Every month 10am-3pm TOP READERS $15/15 min ANGEL MINISTRIES 2269 S. Tamiami Trail Venice 941-492-4995 www.angelministriesfl.org 6020 AUCTIONS LIVE & ONLINE PUBLIC AUCTION Tuesday, July 24th at 10AM 1883 Marina Mile Blvd. (SR 84) Suite 106 Fort Lauderdale, FL 33315 Featuring Bankruptcy case assets: mens authentic Omega watch, office equipment, flatscreen TVs, electronics, high end executive chairs and more! 10%-13% BP. Featuring assignment for the Benefit of Creditors case assets: large quantity of desk top computers, laptops, tablets, office furnitu re, office equipment, mobile data colllection equipment, 2013 Triumph Motorcycle, 2004 Ford E-350 Super Duty Cutaway Conversion Van, electronics, mens authentic Rolex watch and more! 15%-18% BP. Catalog & photos available at www.moeckerauctions.com Assets of variious Cases (case numbers listed on our website) Preview: Day of Sale 9AM to 10AM $100 Refundable cash deposit to register (800) 840-BIDS info@moeckera uctions.com AB-1098 AU-3219 Eric Rubin STORM SHUTTERS a l um i num panels 29 at 41ŽL no rust Each $5 413-543-1976 6025 ARTS AND CRAFTS SCRAP BOOK ALBUMS I have 10 new albums $5/ea 941-228-1745 6027 DOLLS 18 DOLL VALUES & BLUE books vintage Pat Smith and Jan Foulke $30 941-828-1411 1 8 Ž SC ARLETT Franklin Mint porcelain doll, original mint condition $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 Fashion Classic MIB $55, OBO 941-828-1411 CO LLE C T O R D O LL Handpainted porcelain 15Ž tall in orig box. $10 941-575-7793 JEWEL PRINCESS 1996 & 2 OLYMPIC BARBIES 2000 $55 941-828-1411 6030 HOUSEHOLD GOODS 10 CUP BRITA Pi tc h er, Whi te, 6 new (boxed) filters All/ $28 941-787-0328 A/C UNIT FREE STANDING PIC AVAILABLE $80 941-743-0399 CALPHALON UTENSILS 6 dif ferent COOKS DELIGHT $5, OBO 941-743-0399 CEILING FAN H ampton 52Ž 5 Blade 4 Lights Like New $45 941-697-0673 COMFORTER F or d orm room, clean. $15 412-418-5784 D O LPHIN PI C TURE Must see. signed and numbered. 45/990 $90, OBO 941-743-0399 FLOOR FAN WIND MACHINE 26Ž Powerful Like New $35 941-697-0673 KING SIZE FOAM  egg crate Ž Bed Topper Exc Cond $8 941-787-0328 KIT BAG Fl yers 1967Ž Mili tary Sage Green Canvas Holds a TON! $45 941-276-1881 KUERIG 1 cup Bl ac k $25 941 769-2654 6030 HOUSEHOLD GOODS MIRR O R S Beveled edge, 2 pieces each 4Ž wide x 52Ž long, new. $10 941-575-7793 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. PASTA MACHINE ALL extras pcs exc cond $30, OBO 941-474-1016 S AM O AŽ BATH EN S EMBLE New! 8 items. $55 941-276-1881 T O A S TER O VEN sunbeam. new w/book. great for rv, etc. $15 941-235-2203 V A C UUM O reck XL Extras: two new drive belts, 5 collection bags. $45 941-575-7793 WASHER & DRYER 6mon old Each Whirlpool $350 941-639-3670 WHITE WICKER DB/DR NS 6 DR HI/BY Mir Lamp Toy Ches $475, OBO 941-408-7535 6035 FURNITURE AIR MATTRESS / Ai r com f ortFoundation King Looks like new. $200, OBO 941-485-0681 BED KING s i ze, c h erry woo d very clean $150 941-698-0149 MATTRESS & BOX QUEEN $175 ALSO HAVE KING 941-629-5550 BEDROOM SET B roy hill Ki ng. Good condition $100 920-216-1281 BEDR OO M S ET Twin beds complete, dresser, mirror, night stand. Pale green and bamboo. Exc. cond. $410, OBO 941-486-1146 BOOKCASES (2) O r i enta l $200 941-575-7244 CHAIR L eat h er, w i ng b ac k Navy blue, exc, cond. $200 941-575-7244 C HAIR, White Wicker. G ood condition $30 941-460-9540 CHINA CABINET a ll natura l wood/glass 54X17X8 delivery available $150 941-275-5837 COCKTAIL TABLE R oun d Medium Brown Color, All Wood $35 941-257-5500 COFFEE TABLE M o d ern, ova l 3 tier glass & chrome $50, OBO 941-235-7391 CO FFEE TABLE wicker, glass top, $40 941-661-2667 COFFEE/SIDE TABLES(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 S ET hand-painted all wood 24Ž tabletop 2 handmade chairs $150 941-275-5837 DINETTE SET TALL wroug h t iron 30Ž table frame+2 like new chairs $125 941-307-9211 DINETTE TABLE wood counter height round, 4 CH. $350, OBO 941-627-6780 DINING ROOM ova l ta bl e 6 chairs walnut no mar finish $80 941-423-1398 DINING ROOM Set w/6 chairs 44x78 expand to 96 6 leather chairs, 4 cream, 2 avacado good to excellent condition $499 941-613-1944 DINING SET 54Ž g l ass top on column+4 fabric upholstered chairs $150 941-307-9211 DINING TABLE & CHAIRS modern chrome and glass $150, OBO 941-235-7391 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 CENTER Blonde Rattan GREAT shape $225, OBO 941-321-9686 FL OO R PLANTER, polished brass, legs, 8.25Ž dia x 8.25Ž high $10 941-575-7793 FREE, CLEANSLEEPER SOFA, INGOODSHAPE; OTTOMAN, WOODTABLE, PATIO SET. MAYBEOTHERSTUFF. 941-249-7070 G RANDFATHER C L OC K Small. Excellent condition $75 941-467-8723 6035 FURNITURE I BUY FURNITURE Or anything of value! 941-485-4964 KIN G MATT, B O X S PRIN G MEMORY FOAM TOPPER New in box, $499 941-505-1492 KITCHEN TABLE an d 4 c h a i rs Glass table 4 chairs-Like new $499 941-380-9091 L.R. C HAIR S 2 Aqua f lower print $200 941-575-7244 LIVIN G R OO M set Loveseat & matching hid-a-bed sofa good shape, clean, bed never slept on $300 941-475-0228 MATTRE SS Q UEEN box-spring steel frame headboard delivery available $100 941-307-9211 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 MATTRESSES TWIN SIZE 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 RATTAN CO FFEETABLE Blonde glass top GREAT condition $60, OBO 941-321-9686 R OC KER RE C LINER Lazyboyalso have a recliner, nice. each $185 941-580-4460 S LEEP SO FA Micro f iber, exc. cond $300 941-575-7244 SOAP STONE P e d asta l B ase 24Ž Tall x 9.5Ž Wide $75 941-460-9540 SOFA 3 cus hi on B e i ge exc. cond $200 941-575-7244 SOFA QUEEN RECLINERS Orig 1200.vibration more $395 941-580-4460 SWIVEL BAR STOOLS 3 Wrought iron, Brown Vinyl seats $100 941-451-8738 TABLE 30 ŽX 3 1Ž (f olds ) 4 colorful songbirds decorate top $65, OBO 941-624-0364 TABLE O a k roun d 4 c h a i rs no mar finish $60 941-423-2397 TABLE STEEL/30Ž X 70Ž Putty. Folds/Excellent condition $35, OBO 946-624-0364 TV STAND g l ass bl f rame ex cond $60, OBO 941-474-1016 VANITY DRESSER w i t h Mi rror Dark Brown 18Ž W x 32Ž H x 14Ž D $85 941-460-9540 WINDSOR ROCKER n i c h o l s & stone mfg. solid maple. $75 941-235-2203 6038 ELECTRONICS COMPUTER MONITOR 17Ž DELL SE178WFP Widescreen LCD $25 941-275-5837 DESK CLIP ON LIGHT Black, for college dorm. $8 412-418-5784 TABLET AT&T T re k 7Ž screen w/ screen protector $100 941-626-0266 VECTOR INVERTER B are l y u sed,700/1400 watt peak,1 owner $40 941-445-9069 6040 TV/STEREO/RADIO PORTABLE TAPE DECK GE looks and works excellent-acc. incl. $20 941-445-9069 TV 14Ž PANASONIC 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 BA G Samsonite rolling Leather exce cond $40 941-228-1745 KIN G MATT, B O X S PRIN G MEMORY FOAM PAD,BRAND NEW $499 941-505-1492 LAPTOP A sus 4 g b memory w i n 10 320gb hdd new bat, charger $300 941-626-0266 6065 CLOTHING/JEWELRY ACCESSORIES RING SMOKEY QUARTZ an d white topaz mens tcw 7.4 cts size 9 $60 941-554-2140 RING PERIDOT HEART NEW SIZE6 PLAT.OVR.925 SILVER TCW 2CTS $55 941-554-2140 RIN G RUBYHEART & BLA C K SPINEL sz 8 tcw 4.1cts $95 941-554-2140 RIN G RUBY with white topaz keepsake. New, sz.7, tgw 5.2 cts $85 941-554-2140 SHOES WOMENS SPORT NEW in box, RYKA SZ 7.5M $25 941-554-2140 6070 ANTIQUES COLLECTIBLES ALWAYS BUYING ANTIQUES, ART, SILVER NEW ENGLAND ANTIQUES (941) 639-9338 ANTIQUE DISHES D ogwoo d Pattern, 39 Pieces $275, OBO 941-456-7211 BEDROOM SET E ar l y 1900 s Oak, Queen, Headbrd, Footbrd, Dresser w/attached mirror, Nightstand w/Mirror $500, OBO 941-525-0817 BUYING OLD MONEY SILVERCOINS & PAPER MONEY. 941-626-7785 6070 ANTIQUES COLLECTIBLES C HAIR East Lake 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 CRYSTAL CAR 1957 Ch ev y $50, OBO 941-661-7158 PINK DEPRESSION GLASS LARGE COLLECTION. GREAT PRICE! $200 941-391-6090 PRE S IDENTIAL CO IN S 1st 1 2 issues P+D & Sacagawea Rolls $35, OBO 941-408-7535 TRANSISTOR RADIOS 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 6090 MUSICAL FENDER ELECT JOE WALSH autographed Mex Made wall mount $475 941-408-7535 IN S TRUMENT S G UITAR S Mandolins, Violins, cases prices vary $300 941-408-7535 Y AMAHA P-45 digital piano brand new -used once $425, OBO 941-786-1580 6095 MEDICAL 4 WHEEL WALKER w /B as k et Brakes and Seat, NICE $70 941-268-8951 BED SIDE POTTY Lik e new very solid-2 to choose from $10 941-445-5619 C AR LIFT f or scooter. Electric. $400 941-249-9354 DELUXE SEATED WALKER NEW. HAND BRAKES $80 941-473-4168 GO GO POWER CHAIR/NEW BATTERIES LIKE NEW, CAN DE LIVER $450 941-473-4168 JAZZY JET 3 ULTRA/NEW BAT TERIES X COND. CAN DELIVER $475 941-473-4168 KNEE SCOOTER 4 w h ee l w i t h break, stable $200/obo 941 875-5752 POWER CHAIR ZIPR 4Ž NEW BATTERIES, EXCELLENT COND $450 941-473-4168 RECLINER El ectr i c lif t c h a i r up/down sleep orig 1100 $395, OBO 941-580-4460 SCOO TER GO GO ELITE 2 years old $500 941-249-9354 WALKER 4 w h ee l Like new. Orig over $200. $85 941-580-4460 WALKER b rea k s storage li g h t weight 3 wheels plush $65 941-580-4460 W ALKER DRIVE 4 wheel w / seat brakes $50 941-249 9354 W HEEL C HAIR S TANDARD SIZE NICE $75 941-268-8951 6100 HEALTH/BEAUTY AMOPE PEDI N a il C are S ystem in blister pack. $10 941-456-7211 BATHR OO M SC ALE taylor mfg. nice size. like new cond. $25 941-235-2203 6110 TREES & PLANTS ALOE AGAVE b egon i a f ern devils backbone purple queen staghorn $5 941-202-3696 AVOCADO(FL&HASS) CITRUS Royal Poinciana (2-3) Bromeli ads $10 941-202-3696 BR O MELIAD S VARI O U S kinds shapes colors and sizes in pots starting at $5 941-202-3696 FRANGIPANI JATROPHA oys ter pineapple pothos snake spi der lily $5 941-202-3696 PONYTAIL PALM PAIR (5 ta ll) and a Madjool Palm Pair others f or less $100 941-202-3696 Treemendous Tree, Inc. NURSERYHUGE PINEAPPLE PLANTSw/ lots of fruit 2 for $50/ea MANY OTHERS AVAILABLE!STOP IN TO SEE US MONDAY SATURDAY 9AM-3PM 6068 RUFF ST. NORTH PORT OR CALL 941-426-8983 FL-6444 A 6120 BABY ITEMS BABY BA SS INET VIBRAT O R and music box. $30 941-697-6999 INFANT SWING B attery oper ated with music and speed con trol. $ 40 941-697-6999

PAGE 28

The Sun /Wednesday, July 18, 2018 www.yoursun.com E/N/C Page 29 13CLASSIFIEDS 6125 GOLF ACCESSORIES YELLOW JACKET 4G BATTERY CABLES Corrosion Resistant Best Golf Cart Cables $129.95/SET. VISIT DarsGolfCarts.com 941-769-1431 NO TEXT PLEASE 6126 GOLF CARTS 2015 Club Car Precedent $3995 BOB-CAT Green BRAND NEW BATTERIES Yellow Jacket Cables Monsoon Roof Matching Club Cover 48 volt ERIC Charger Factory Upholstery Folding Windshield Factory spoke Hubcaps Cooler, Sandbucket Excellent DOT Tires Wide Angle Mirror STK# 1824 941-769-1431 Visit DarsGolfCarts.com WE DELIVER FREE (25 MI.) Club Car DS 4 PASS $2850 Reconditioned 4 PASSENGERŽ Brand New Batteries NEW Flip Down rear seat NEW $Yellow Jacket Cables$ NEW Head & Taillights NEW Flip Down Windshield Aluminum Frame Chrome SS wheel caps Great Tires, Brakes, Mirror 36 Volt Charger Runs as it should! STK#D974 $2850 941-769-1431 Free Delivery (25 miles) Visit … Darsgolfcarts.com NO TEXT PLEASE CLUB CAR PRECEDENT $2995 RECONDITIONED 4 PASSENGER GOLF CART White w/Tan Top Flip Down Rear Seat CROWN BATTERIES $New Yellow Jacket Cables$ Battery Meter Factory Upholstery Head & Taillights Flip Down Windshield Chrome SS wheel caps All New Bushings Fresh Tires, Brakes, Mirror 48 Volt Charger, STK#R7 CALL: 941-769-1431 Free Delivery (25 miles) Visit … Darsgolfcarts.com NO TEXT PLEASE Club Car Precedent $3595 RECONDITIONED 4 Passenger Golf Cart Tan w/Tan Top Flip Down Rear Seat BRAND NEW BATTERIES $New Yellow Jacket Cables$ Battery Meter Factory Upholstery Head & Taillights Flip Down Windshield Chrome SS wheel caps All New Bushings Fresh Tires, Brakes, Mirror 48 Volt Charger, STK#R8 Call: 941-769-1431 Free Delivery (25 miles) Visit … Darsgolfcarts.com NO TEXT PLEASE PASSION PINK Custom Build 2014 Club Car Precedent BRAND NEW BATTERIES Custom Pearl Pink Paint Tuck & Roll Upholstery NEW Yellow Jacket Cables NEW New Bushings NEW Folding Windshield NEW Head and Taillights NEW SS Wheel Covers New Rear Seat AVAIL. New Tires, Mirror Top and Charger STK#1823 $4995 941-769-1431 Delivery Inc. 25 MI. Visit DarsGolfCarts.com NO TEXT PLEASE 6128 EXERCISE / FITNESS 3 EXERCISE machines for sale Call 941-629-4361 EXERCISE BIKE RECUMBENT w/Electronics NICE $65 941-268-8951 INVERSION TABLE Iron Man, in new condition $80 941-505-1492 6130 SPORTING GOODS BATTING HELMETS O r i o l e & KC size adjustable w tee shirts (L). $5 941-445-5619 6130 SPORTING GOODS 2 GUYS GUN SHOWS JULY 28TH & 29TH Charlotte County Fairgrounds 2333 El Jobean Rd (776) Port Charlotte, FL AUG 11TH & 12TH Robards Arena 3000 Ringling Blvd Sarasota, FL (4 miles west of I75, Exit 210 Fruitville Rd) Buy-Sell-Trade New-Used FREEParking CWP Classes Avail. Sat 9-5 and Sun 9-4 727-776-3442 www.nextgunshow.com BI C Y C LE f emale S chwinn 2 4Ž standard teal & pink $50, OBO 941-235-7391 B O AT C HAIR BRAND NEW. GREAT PRICE! $60 941-391-6090 FIREWOOD $100.00 PER PICK UP LOAD NOCAMPINGTRIPIS COMPLETEWITHOUTIT! PINE, OAK, ORCITRUSSPLIT, BUN-DLED, ANDREADYFORTHE FIREPIT! 941-468-4372 SC UBA G EAR B C regulator & 80cf tank. $300 941-629-1148 SC UBA G EAR B C regulator with computer and 80cf tank $400 941-629-1148 6131FIREARMS N O TI C E: S eller Acknowledges Compliance With All Exisiting Federal, State and Local Firearms Regulations and Laws in Regards to Sale and Transfer of Advertised Firearms. RUGER LC 9 Pistol $275; MOSSBERG 500 Persuader w / Knoxx Spec ops. stock $450; LEE Single stage reloading press $175, (941)-586-5972 6132FIREARMS ACCESSORIES G UN C A S E C ustom made pine 7 rifle gun case with drawer $125 941-629-1148 6133 HUNTING & FISHING SUPPLIES SO REL S N O W B OO T S m/s10 like new $40, OBO 941-426-4151 6135 BICYCLES/ TRICYCLES A DULT TRI C Y C LE 3 wheel bike, brand new, still in box! $275 941-524-1025 BIKE RA C K 2 bikes, ex cond, 2 yrs old $75, OBO 941-8763391 BIKE RA C K HIT C H M O UNT for 1 1/4Ž for 2 BIKES $40 941-268-8951 BIKE-WE S L O EXER C I S E Bike, EX/CONDITION Like New. Pic on request. $65 941-743-0399 C ANN O NDALE MEN S Ultegra. 54 cm, red, ex, cond $450 941-235-2203 KENT ALUMINUM f olding bike 20Ž-multi sp for RV-boat-camper $90, OBO 941-380-6935 TREX BEA C H bike new tires barefoot pedals multi speed $90, OBO 941-380-6935 TRICYCLE 3 WHEEL J oy Rid er step through design tires are excellent $320 941-460-9540 6140 PHOTOGRAPHY/ VIDEO C AN O N T 3 camera kit Like new. 18-55mm and 75-300mm lenses. $300 941-286-5978 U/W CAMERA R ee f M aster 3.3mp Digital Dive Camera $150 941-629-1148 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 uddle up by the fire! Firewood Split, Bundled and ready for the firepit! Pine, Oak, or Citrus, 941-468-4372 FISH POND Pl ast i c 5 x 5 x 18Ž w/waterfall 2 pumps&filters 2 Koi $100 941-204-6895 LAWN MOWER El ectr i c start/22Žcut. Used 3 seasons. $175 941-626-2748 LAWN MOWER J o h n D eere 6.75 hp, electric start, adjustable speed, like new $175 508-954-2338 LAWNMOWER SP TB240 160cc 21Žcut $175 OBO 941-485-0681 6160 LAWN & GARDEN MOWER MURRAY RIDER 11HP, 30Ž CUTNEWBATTERY$425 (941)763-4818 PRE SS URE WA S HER Excell Honda 2700 psi $220, OBO 941-485-0681 PU S H M O WER, CRAFTSMAN22Ž4.5hp $65, OBO 941-485-0681 RIDING LAWN MOWER L awn Chief 12.5hp 38Ž deck $225, OBO 941-485-0681 RIDING LAWN MOWER M urray, 12 hp 38Ž deck new bades, etc. $450 941-467-8723 RIDING MOWER Toro, New battery & carb. 18hp, 42Ž cut, w / spreader $650 941-485-4836 RIDING MOWERS (2) M urray. 17.5 hp 42Ž deck $450 941-467-8723 UTLITY TRAILER 5x 8 14 00 lb capacity ex cond $450, OBO 941-474-1016 6161OUTDOOR LIVING PATI O L O VE S EAT Iron Taupe Decorative $110 941-624-0364 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 ELECTRIC DISCONNECT 60 amp 240 volt $20 941-228-1745 SAWMILLS FROM ONLY $4397.00 MAKE & SAVE MONEY with your own bandmill. Cut lumber any dimension. In stock ready to ship. FREE info/DVD: w ww.NorwoodSawmills.com 1-800-567-0404 Ext. 300N. S INK, TAN & FAU C ET 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 P O WER WA S HER electric with two nozzles. Good working con dition. $35 941-575-7793 TOOLS new an d use d too l s up to $20.00 941-228-1745 W ALLPAPER TABLE 6 Lx 2 W WITH WALLPAPER TOOLS GD COND $50 941-202-9172 W ET VA C UUM Carpet Cleaner Good condition $35 941-460-9540 6195 FARM EQUIPMENT FARM FENCING 66 4 x 2 mes h $30, OBO 941-474-1016 LEER TRU C K top Topper f ull size approx 72Ž/100Ž white with clamps $499 941-276-8265 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. YORKIE PUPPIES M a l e, R egistered, 4 months old, very small. 941-405-9301 6233 DOGS GERMAN SHEPARD PUPPIES (ONLY 2left) Parents AKC Reg. A vailable Now. Shots & Health Cert. Call or Text, No Voicemail. $750. ea. (941)-268-1581 6236 PET SUPPLIES & SERVICES CAGE LIVING wor ld sma ll an imal 48x24x20 top of line $50/obo 941-423-2585 PET C A G E Living world, Top o f line PD$128 $50/obo 941-423-2585 REPTI S AFE 6 4 O Z new for reptiles amphibs $10 941-423-2585 6250 APPLIANCES AC WINDOW UNIT INCLUDES HEAT$125. (941)763-4818 DRYER G A S Maytag, White, Like New, Used less than 6 months $350 941-661-6987 DRYER MAYTA G C entennial dryer 2015 model. White. Runs well. $100 941-204-3531 ED G E S TAR CO UNTERT O P DISHWASHER $150 OBO. Great for small apartment or limited space issues. In very good condition. Call 941-380-0107 FREEZER Ni ce, Whi te, $100 (941)763-4818 delivery avail. H O TP O INT S T O VE S 3 clean & works & digital /each $100, OBO 941-249-0928 MI C R O WAVE 1. 2 C F Kenmore WT 1100 Watts LIKE NEW $75 941-408-7535 REFRIDGERATOR GE w hi te, Top Freezer $250 (941)7634818 REFRI G WHIRLP OO L side by side 1yr old $499 941-639-3670 REFRI G ERAT O R PERFE C T FOR A DORM ROOM E/X $75 obo 941-743-0399 S T O VE DI S HWA S HER & MICROWAVE all in Exc. cond. W hite $345 941-200-5488 WASHER &DRYER F r i g id a i re, white $175 941-769-2654 WASHER & d ryer K enmore runs perfect $100 941-2865755 WASHER & DRYER Ni ce, White, $325. (941)763-4818 deliver y avail. WASHER & DRYER PAIR whirlpool full size white can de liver $195, OBO 941-380-6935 W ASHER & DRYER, Whirlpool each 6 mo.old large capacity $350 941-639-3670 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 CO FFEE MAKER Keurig, slightly used $50, OBO 941-627-0516 FIREWOOD Split, Bundled, and ready for the firepit! Perfect for these cooler nights! Pine, Oak, Citrus 941-468-4372 KIT C HEN FAU C ET+ S PRA Y MOEN. 8Ž CENTER $25, OBO 941-627-6780 LAUNDRY BAG Bl ac k f or co l lege dorm. $5 412-418-5784 PATIO UMBRELLA 10 WITH STAND OPENS WITH CRANK EX CD $75 941-202-9172 6260 MISCELLANEOUS FOR SALE LUNG CANCER? And age 60+? You and your family may be entitled to significant cash award. Call 855 259-0557 for info. No risk. No money out of pocket. RECORD COLLECTION includes album covers 5 0 cents each. Entire collection. 941-496-9252 S TEP LADDER 6 f t used fiberglass nice cond $25 941-426-4151 STEP STOOL COSCO 17Ž 2 STEPS, FLOWING $10, OBO 941-627-6780 T SQUARE & M eta l R u l er, R u l er is 24Ž, for school or college. $10 412-418-5784 TILE and grout cleaner, Mc C ollock model 1275 new in the box $90, OBO 941-228-1745 YAMAHA SCOOTER 50 cc E xc. condition. $500 941-815-3951 6265 FREE MERCHANDISE CHAIN LINK f ence 145 f t w/double gate. Free. Just come & take down. 941-456-6661 6270 WANTED TO BUY/TRADE BUYIN G S ILVER CO IN S DIMES Thru SILVER DOLLARS. 941-626-7785 7000TRANSPORTATION 7020 BUICK 20 14 BUI C K EN CO RE C onvenience $14,001. 41k mi. 4dr SUV844-467-9558 DLR 20 14 BUI C K LA C R OSS E $15,900 26,000 MIL 844-467-9795 DLR 7030 CADILLAC 2004 CADILLAC DEVILLE $1,200 Runs Good, Cold AC, Good tires, Must sell by 7/25 660-441-0311 Englewood 2003 C ADILLA C C T S $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 14 C ADILLA C S RX $22,911. WHITE, 24K MI. 855-280-4707 DLR 20 1 6 C ADILLA C E SC ALADE $48,9894x2 prem 103,416 Mi 844-468-0509 DLR 20 1 8 C ADILLA C E SC ALADE $68,9894x2 Luxury 11,657 Mi 844-468-0509 DLR 200 5 C ADILLA C DEVILLE 81K MI. EXTRA CLEAN! MATTAS MOTORS 941-916-9222 DLR 1983 CADILLAC SEDAN DEVILLE 50K ORIGINAL MILES! A MUST SEE! MATTAS MOTORS 941-916-9222 DLR 7040 CHEVROLET 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 2013 CHEVY MALIBU LT 1LT $11,946. 46K MILES Champagne 844-467-9558 DLR 2012 CHEVY IMPALA $11,990, 4Dr Sedan LT 69,695 m 844-468-0509 DLR 2014 CHEVY VOLT LT $12,747. 4Dr SUV Blue, 49,281 mi 844-467-9558 DLR 2009 CHEVY SILVERADO $13,900 SINGLE CAB 69K MI 844-467-9795 DLR 2016 CHEVY EQUINOX $16,900, 28K MI 844-467-9795 DLR 2014 CHEVY CAMARO LTRS$18,900 LOADED 76K MI 844-467-9795 DLR 2015 CHEVY IMPALA $18,990, 4Dr Sedan Ls 30,089 m 844-468-0509 DLR 2014 CHEVY CAMARO 1LT $19,111. 38K MILES, 2 dr coupe 844-467-9558 DLR 2014 CHEVY CAMARO $22,9902Dr Cpe LT Red 37,424 Mi 844-468-0509 DLR 2014 CHEVY SILVERADO $23,900 DOUBLE CAB 68K MI 844-467-9795 DLR 2011 CHEVY TAHOE LTZ $24,900 LOADED 82K MI 844-467-9795 DLR 7040 CHEVROLET 20 1 8 C HEVY E Q UIN O X LT 1LT $25,000 4Dr SUV, 844-467-9558 dlr 2010 CHEVY CORVETTE $25,500 L3 Package, 6 Spd, Red, 42K miles. 941-639-5479 20 1 6 C HEVY S ILVERAD O 1500 $31,990, 4X4 66,949 m 844-468-0509 DLR 20 1 6 C HEVY CO L O RAD O $31,995 4 DR Pickup, Red 31,157 mi 866-726-8593 DLR 20 17 C HEVY TAH O E LT LTH $39,900 W/Nav 2wd,40k MI 844-467-9795 DLR 20 17 C HEVY TAH O E LT $40,995 4DRBlck19,492 mil 866-726-8593 DLR 2016 CHEVY CORVETTE $73,800 2LCOUPE LONG BE A 500 miles 866-726-8593 DLR 20 11 C HEVY TRAVER S E 71K MILES, LOCAL TRADE MATTAS MOTORS 941-916-9222 DLR 2004CHEVY TRAIL BLAZER MATTAS MOTORS 941-916-9222 DLR 7050 CHRYSLER 200 4 C HRY S LER PA C IFI C $4,990 FWD Red 844-468-0509 DLR 2008 C HRY S LER S EBRIN G $5,900 84K MI 844-467-9795 DLR 2006 CHRYSLER PACIFICA $5,995 4DR, 124,781 MI 866-726-8593 dlr 20 15 KIA O PTIMA LX $13,072 30k miles, 4dr sedan 844-467-9558 DLR 20 1 6 C HY S LER T & C $15,987 4DR PASS 56,113 M 844-467-9558 DLR 20 1 6 C HRY S LER 200 LIM $16,269 4D SE, WHITE 2,338 MI 844-467-9558 Dlr 20 14 C HRY S LER T &C $16,990 FWD White 70,565 MI 844-468-0509 DLR 20 15 C HRY S LER 200 $17,900 Sedan, 4 door 23,877 miles 866-726-8593 2016 CHRYSLER 200 S $17,995 Conv 24,000 MI 866-726-8593 dlr 20 1 3 C HRY S LER 200 S $18,900 Conv 20,926 MI 866-726-8593 dlr 20 15 C HRY S LER 200 $19,500 Sedan, 4 door 14,607 mil 866-726-8593 DLR 20 1 8 C HRY S LER 300 LTD $22,343 4Dr, 20k Mi 844-467-9558 dlr 2009 C HRY S LER PT CRUISER 4 CYL. AUTO, 59K MILESMATTAS MOTORS 941-916-9222 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 2013 DODGE DART $8 990 4Dr SEDAN RED 85,767 MI 844-468-0509 DLR 20 1 6 D O D G E J O URNEY $14,963, 4Dr SUV, Gree, 17,361 MI 844-467-9558 DLR 2015 DODGE DART GT $15,900, 4DR SE DL 27,430 mil 866-726-8593 DLR 2017 DODGE JOURNEY SXT $16,241 4Dr, 36k Mi 844-467-9558 dlr 20 14 D O D G E C HAR G ER $16,995 4DR SE BLACK 24,951 mil 866-726-8593 DLR 2016 DODGE CARAVAN $18,900 15K MI 844-467-9795 DLR 2016 RAM 1500 ST $20,995 Pickup 13,173 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 20 17 RAM PR O MA S TER $23,900 1Van Cargo 28,837 mil 866-726-8593 DLR 20 1 6 D O D G E C HALLEN G ER $25,990,2Dr Coupe SXT 31,811 m 844-468-0509 dlr 2017 DODGE CHARGER R/T $26,753. 14K MI, GRANITE 844-467-9558 DLR 20 14 D O D G E DURAN GO $27,990, 4Dr 4X2 SPORT U 42,304 MI 844-468-0509 DLR 2016 DODGE RAM L aram i e $30,879, 4Dr Crew Cab 40,922 MI 844-467-9558 DLR 20 15 D O D G E DURAN GO $31,995, GT WAGON BLACK 37,696 mi 866-726-8593 DLR 20 17 RAM 15 00 S LT $32,900 Pickup 12,719 mil 866-726-8593 DLR 2016 DODGE RAM 2500 $43,990 4x2 Mega Cab 49 584 m 844-468-0509 DLR

PAGE 29

Page 30 E/N/C www.yoursun.com The Sun / Wednesday, July 18, 2018 14CLASSIFIEDS 7060 DODGE 2014 RAM 1500 $34,900 Pickup 89,509 mil 866-726-8593 DLR 20 14 RAM 3 5 00 $36,995 Pickup 42,573 mil 866-726-8593 DLR 20 15 C HA SS I S 45 0 C AB $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 20 1 8 RAM 15 00 $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 20 17 RAM PR O MA S TER $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 20 17 RAM 3 5 00 $61,995 Pickup 16,813mil 866-726-8593 DLR 7070 FORD 20 17 F O RD MU S TAN G E CO BOOST PREMIUM $23,248., 3k mi., 844-467-9558 DLR 200 4 F O RD C R O WN VI C T O RIA LX $5,839. 77K MI., Beige 844-467-9558 DLR 1 99 7 F O RD EXPEDITI O N $5,990, 4DR 4X4 EDDIE 209,195 m 844-468-0509 dlr 20 1 0 F O RD FU S I O N $6,987 RED CANDY, SEL, 102K MI 855-481-2060 DLR 20 1 0 F O RD FU S I O N S E $8,900 60K MI 844-467-9795 DLR 20 14 F O RD F OC U S S E $9,458, 4D SEDAN 844-467-9558 Dlr 20 1 2 F O RD E SC APE $10,700 4DR WAGON, 84,450 MI 866-726-8593 dlr 2013 FORD FUSION SE $11,995 SEDAN, 82,738 MIL 866-726-8593 DLR 20 1 2 F O RD MU S TAN G $11,995 COUPE, 104,051 MIL 866-726-8593 DLR 2010 FORD TAURUS $11,995 sedan78,641 MIL 866-726-8593 DLR 20 14 F O RD FU S I O N S E $12,995 SEDAN, 78,785 MIL 866-726-8593 DLR 20 15 F O RD F OC U S S E $13,600 HATCHBACK10,386 MI 866-726-8593 DLR 20 1 3 F O RD ED G E $13,911. RED, SEL 59K MI. 855-280-4707 DLR 2013 FORD C MAX $14,888, HTCHBK 4DR 62,573 mil 866-726-8593 DLR 2015 FORD FOCUS SE $14,995 HATCHBACK10,107 MI 866-726-8593 DLR 20 17 F O RD F OC U S S $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 2016 FORD FUSION $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 2013 FORD TAURUS $17,400 sedan28,213 MIL 866-726-8593 DLR 20 1 6 F O RD FU S I O N S E 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 2014 FORD FOCUS S $17,995 Sedan 41,797 MI 866-726-8593 DLR 20 17 F O RD E SC APE S E $18,296 4Dr Suv, 30k Mi 844-467-9558 dlr 2014 FORD EXPLORER XLT $18,319 4Dr SUV, 84,257 MI 844-467-9558 DLR 20 1 3 F O RD ED G E LIMTD $18,833 4Dr SUV GREEN 22,572 MI 844-467-9558 DLR 2015 FORD ESCAPE $18,900 TITANIUM 20K MI 844-467-9795 DLR 20 15 F O RD FU S I O N S E $18,995 SEDAN, 50,241 MIL 866-726-8593 DLR 2015 FORD ESCAPE SE $18,995 4DR WAGON, 37,755 MI 866-726-8593 DLR 2006 FORD F 150 $19 995 SUPERPICKUP,, 109,099 MIL 866-726-8593 dlr 2003 F O RD THUNDERBIRD $19,995 Conv, 57,362 MIL 866-726-8593 DLR 2015 FORD EDGE SEL $20,315 4DR SE SILVER ,, 33 662 M 844-467-9558 DLR 7070 FORD 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 2012 FORD EXPEDITION $21,500 4dr SUV BLACK 67,364 mi 866-726-8593 dlr 20 17 F O RD E SC APE S E $21,900 4DR WAGON, 5,756 MI 866-726-8593 20 15 F O RD E SC APE $21,995 4DR WAGON, 50,616 MI 866-726-8593 dlr 20 15 F O RD EXPL O RER XLT $22,248 4Dr Suv Red 24,184 MI 844-467-9558 DLR 20 17 F O RD E SC APE S E $22,995 4DR WAGON, 28,057 MI 866-726-8593 20 1 6 F O RD E SC APE S E $22,995 4DR WAGON, 9,564 MI 866-726-8593 20 17 F O RD MU S TAN G $23,995 COUPE, 26 MIL 866-726-8593 DLR 2016 FORD TRANSIT VAN $23,995 15,265 mil 866-726-8593 DLR 20 14 F O RD EXPL O RER $24,900 4DR WAGON, 50,414 MI 866-726-8593 dlr 20 1 6 F O RD TRAN S IT VAN $24,995 19,165 mil 866-726-8593 DLR 2015 FORD ESCAPE $24,995 4DR WAGON, 9,466 MI 866-726-8593 dlr 20 17 F O RD MU S TAN G $25,995 COUPE, 140 MIL 866-726-8593 DLR 20 17 F O RD E SC APE $26,995 4DR WAGON, 6,797 MI 866-726-8593 dlr 20 14 F O RD F-15 0 $28 900 CREW PICK UP 48,307 MIL 866-726-8593 dlr 2017 FORD F 150 $28 995 PICKUP TRUCK, 18,614 MIL 866-726-8593 dlr 20 15 F O RD FU S I O N $28,995 SEDAN 8 mil 866-726-8593 DLR 20 17 F O RD F-15 0 $29 99 5 PICKUP TRUCK, 15,506 MIL 866-726-8593 dlr 20 1 6 F O RD F-15 0 $29 99 5 PICKUP TRUCK, 839 MIL 866-726-8593 dlr 20 14 F O RD F-15 0 $29 99 5 SUPERPICKUP,, 59,287 MIL 866-726-8593 dlr 20 1 3 F O RD F-15 0 $29 99 5 PICKUP TRUCK, 34,051 MIL 866-726-8593 dlr 2016 FORD F 150 $30 995 PICKUP TRUCK, 24,848 MIL 866-726-8593 dlr 20 1 6 F O RD F-15 0 $30 99 5 PICKUP TRUCK, 1,223 MIL 866-726-8593 dlr 20 1 8 F O RD F-15 0 XLT $31,427 4Dr, supercrew844-467-9558 dlr 20 17 F O RD FLEX $3 1, 99 5 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 20 15 F O RD F3 5 0 $3 1, 99 5 SUPERCAB, 49,978 MIL 866-726-8593 dlr 2015 FORD EXPEDITION $31,995 4dr SUV BLACK 41,357 mi 866-726-8593 dlr 20 15 F O RD F-15 0 $32 99 5 PICKUP TRUCK, 23,183 MIL 866-726-8593 dlr 20 15 F O RD F-15 0 $33 ,5 00 PICKUP TRUCK, 66,486 MIL 866-726-8593 dlr 20 1 8 F O RD F-15 0 $33 99 5 PICKUP TRUCK, 7,690 MIL 866-726-8593 dlr 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 20 17 F O RD ED G E S P O RT $35,900 4DR WAGON, 953 MI 866-726-8593 DLR 20 15 F O RD F-15 0 $3 5, 99 5 PICKUP TRUCK, 82,804 MIL 82,804 MI 866-726-8593 dlr 20 14 F O RD F-15 0 $3 5, 99 5 PICKUP TRUCK, 37,121 MIL 866-726-8593 dlr 20 14 F O RD F-15 0 $36 99 5 PICKUP TRUCK, 23,382 MIL 866-726-8593 dlr 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 7070 FORD 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 2017 FORD MUSTANG $38,995 CONVERTIBLE, 1,573 mi 866-726-8593 DLR 20 1 6 F O RD F2 5 0 $39 99 5 PICKUP TRUCK, 67,495 MIL 866-726-8593 dlr 20 17 F O RD FLEX $ 4 0 99 5 Limited, Wagon 159 MI 866-726-8593 DLR Needa newJob? LookintheClassifieds! 2016 FORD EXPLORER $40,995 4DR WAGON, 14,820 MI 866-726-8593 20 15 F O RD F-15 0 $ 4 0 99 5 CREW PICKUP, 20,994 MIL 866-726-8593 dlr 20 15 F O RD F-15 0 $ 41, 990 4X2 SUPERCREW 29,706MI 844-468-0509 dlr 20 1 8 F O RD F-15 0 $ 41, 99 5 PICK UP TRUCK 13 MIL 866-726-8593 dlr 20 1 6 F O RD EXPL O RER $42,995 4DR WAGON, 15,713 MI 866-726-8593 20 17 F O RD EXPEDITI O N $43,995 4dr SUV 18,738 mi 866-726-8593 dlr 20 17 F O RD F-15 0 $ 44, 99 5 PICKUP TRUCK, 7,100 MIL 866-726-8593 dlr 20 17 F O RD F-15 0 $ 44, 99 5 PICKUP TRUCK, 7,100 MIL 866-726-8593 dlr 20 17 F O RD F-15 0 $ 44, 99 5 PICKUP TRUCK, 6,865 MIL 866-726-8593 dlr 20 17 F O RD F2 5 0 $ 45, 99 5 PICKUP TRUCK, 17,149 MIL 866-726-8593 dlr 20 17 F O RD F2 5 0 $ 4 6 99 5 PICKUP TRUCK, 23,939 MIL 866-726-8593 dlr 20 1 6 F O RD F3 5 0 $ 4 6 99 5 CAB CHASSAIS 14,959 MIL 866-726-8593 dlr 2012 FORD F 450 $48 500 Super Crew 28,602 MI 866-726-8593 DLR 2017 FORD F 250 $48 995 PICKUP TRUCK, 9,112 MIL 866-726-8593 dlr 20 1 6 F O RD F2 5 0 $ 4 8 99 5 PICKUP TRUCK, 22,327 MIL 866-726-8593 dlr 20 17 F O RD F3 5 0 $ 4 9 900 Super Cab8,974 MIL 866-726-8593 dlr 20 17 F O RD F3 5 0 $ 4 9 900 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 20 17 F O RD F2 5 0 $ 4 9 99 5 PICKUP TRUCK, 7,848 MIL 866-726-8593 dlr 20 1 6 F O RD F-15 0 $ 4 9 99 5 PICKUP TRUCK, 19,497 MIL 866-726-8593 dlr 20 1 6 F O RD F3 5 0 $ 51, 900 PICKUP MAGNETIC, 22,894 MIL 866-726-8593 dlr 20 17 F O RD F3 5 0 $ 51, 99 5 Super Cab16,685 MIL 866-726-8593 dlr 20 1 8 F O RD F-15 0 $ 5 2 99 5 PICKUP TRUCK, 6,243 MIL 866-726-8593 dlr 2015 FORD F 150 $53 995 PICKUP LARIAT, 25,652 MIL 866-726-8593 dlr 20 15 F O RD F-15 0 $ 5 3 99 5 PICKUP LARIAT, 2,625 MIL 866-726-8593 dlr 2015 FORD F 350 $54 995 PICKUP TRUCK, 25,422 MIL 866-726-8593 dlr 2017 FORD EXPLORER $55,005 4DR WAGON, 12 MI 866-726-8593 2017 FORD EXPLORER $55,025 4DR WAGON, 70 MI 866-726-8593 2018 FORD F 250 $61 995 PICKUP TRUCK, 5,275 MIL 866-726-8593 dlr 2017 FORD F 250 $63 995 PICKUP TRUCK, 3,836 MIL 866-726-8593 dlr 2015 FORD EDGE SEL NOW $23,900/CPO 24,700 mi., Was $26,900 941-625-6141 DLR 20 1 0 F O RD E SC APE 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 FORD EDGE SEL 44K MILES, 1 OWNER IMMACULATE MATTAS MOTORS941-916-9222 DLR 7070 FORD FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednes day ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. 7075 GMC 20 15 G M C S IERRA 15 00 $37,990 4X2 CREW CAB 48,619 m 844-468-0509 dlr 2017 GMC SIERRA 1500 $41,5006.2L, 8 Spd., SLT, Dbl. Cab. Loaded! Like New! 7,500 Miles. Save $$ 716-474-1764 20 15 G M C YUK O N XL-15 00 $47,990 4X2 DENALI blk 56,899 MI 844-468-0509 dlr 7080 JEEP 20 15 JEEP WRAN G LER UNLIMITED SPORT $31,262., 15k miles, 844-467-9558 DLR 20 1 6 JEEP G RC HER O KEE $39.995 7,357mil 866-726-8593 DLR 20 17 JEEP PATRI O T S P O RT $15,168 4Dr Suv, 27k Mi 844-467-9558 dlr 20 15 JEEP REN G ADE $15,900 Latitude 36K MI 844-467-9795 DLR 20 14 JEEP C HER O KEE $16,900, Limited W/Nav 60,000 MI 844-467-9795 DLR 20 1 6 JEEP C HER O KEE $17,995, 38,504 mil 866-726-8593 DLR 20 15 JEEP RENE G ADE $18,990 4Dr FWD 51,683 Mi 844-468-0509 dlr 20 1 6 JEEP RENE G ADE $18,995 29,750 mil 866-726-8593 DLR 20 1 6 H O NDA C R-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 2016 JEEP COMPASS $22,995 11,329 mil 866-726-8593 DLR 20 15 JEEP G RC HER O KEE $28,500 55,476mil 866-726-8593 DLR 20 17 JEEP WRAN G LER $29,911. GRAY, SAHARA, 3,924 MI 855-280-4707 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 2015 JEEP GR CHEROKEE $36,500 8,105 mil 866-726-8593 DLR 2015 JEEP GR CHEROKEE $38,988 13,283 mil 866-726-8593 DLR 20 17 JEEP WRAN G LER $39,995 3,060mil 866-726-8593 DLR 2017 JEEP GR CHEROKEE $40,995 7,946 mil 866-726-8593 DLR 2017 JEEP GR CHEROKEE $41,500 9,547 mil 866-726-8593 DLR 1982 JEEP SCRAMBLER $49,800 108,948mil 866-726-8593 DLR 20 15 JEEP G RC HER O KEE $51,888 22,386mil 866-726-8593 DLR 2015 JEEP WRANGLER $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 20 15 LIN CO LN MK C $28,995 Wagon White 18,512 mi 866-726-8593 DLR 2017 LINCOLN MKC wagon $29,995 4Dr 5,336 mi 866-726-8593 DLR 2015 LINCOLN MKS AWD $29,995 4Dr SE $6,077 mi 866-726-8593 DLR 7090 LINCOLN 20 17 LIN CO LN mkc select $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 20 17 LIN CO LN 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 $1,200 & Up. Saturn Parts Available. Pro Power Auto Sales941-627-8822www.propowerauto.com 7145 ACURA 20 1 6 A C URA RDX $30 990 4Door FWD Gray 51,463Mi, 844-468-0509 DLR 7147 AUDI 2009 AUDI A4 $ 1 3 990 2Door FWD, White 74,836Mi, 844-468-0509 DLR 20 14 AUDI A5 DR $19,900 AWD 64K MI 844-467-9795 DLR 20 1 2 AUDI A 630 T Q $19,990. GRAY, NAV, 53K MI. 855-280-4707 DLR 7148 BMW 20 14 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 20 15 BMW 328 I $2 4, 99 5 4DR SEDAN BLACK 22,030 Mi 866-726-8593 DLR 20 1 2 BMW 75 0 LI $28,990. GREEN, NAV, 32K MI. 855-280-4707 DLR 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 20 15 BMW ALPINA B7 $44,990 4Dr FWD, black 30,703Mi, 844-468-0509 DLR 7160 HONDA 2009 H O NDA C IVI C $6,987 POLISHED METAL, EX, 134K MI 855-481-2060 DLR 20 1 0 H O NDA C IVI C LX $7,862, 4D SE Blue 844-467-9558 Dlr 200 7 H O NDA A CCO RD $7,900 LX Sedan,Gray 86,484 mil866-726-8593 DLR 2009 H O NDA A CCO RD, $7,950 ROYAL BLUE, LX-P, 95K MI 855-481-2060 DLR 20 1 0 F O RD FLEX $8,977 DARK BLUE, SEL, 128K MI 855-481-2060 DLR 2009 H O NDA O DY SS EY $9,377 TAFFETA WHITE, EX-L 147K MI 855-481-2060 DLR 2008 H O NDA A CCO RD-L X $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 CIVIC SI $11,174 73k mi, 2dr Coupe Red 844-467-9558 DLR 20 1 0 H O NDA C IVI C $11,877 BLACK PEARL, EX, 71K MI 855-481-2060 DLR 2013 HONDA FIT LX $11,964 4Dr, GRAY 23k Mi 844-467-9558 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 2011 HONDA PILOT $13,477 BLACK PEARL, EX-L, 119K MI 855-481-2060 DLR 2015 HONDA ACCORD LX $14,458 4Dr Sedan Gray 844-467-9558 dlr 2013 HONDA CRV $14,911. SILVER, EX-L, AWD, 69K MI. 855-280-4707 DLR 20 15 H O NDA A CCO RD LX $16,598 4DR SEDAN 14K mi 844-467-9558 Dlr 20 15 H O NDA A CCO RD $16,911. BLACK, EX-L, 32K MI. 855-280-4707 DLR 2016 HONDA CIVIC LX $16,970 4Dr Sedan,. 844-467-9558 dlr 2015 HONDA ACCORDSPORT$17,219 4Dr Sedan Black, 844-467-9558 dlr 7160 HONDA 20 15 H O NDA A CCO RD SPORT $17,273, 4Dr SE 844-467-9558 dlr 20 1 6 H O NDA HR-V EX $17,535, 4Dr Sp Util. 844-467-9558 dlr 20 17 H O NDA FIT EX $17,891 4Dr Hatchback 844-467-9558 dlr 20 14 H O NDA O DY SS EY EX-L$18,320 4DR PASS VAN 66,215 M 844-467-9558 DLR 20 1 6 H O NDA LX $ 1 8 898 4Dr Sedan Blue, 15k Mi 844-467-9558 dlr 20 1 6 H O NDA A CCO RD LX $18,898 4Dr, GRAY 844-467-9558 dlr 20 14 H O NDA C R-V EX-L $19,319 4Dr SUV, 30k mi 844-467-9558 dlr 20 15 H O NDA C R-V LX $19,459, 4Dr Sp Util. 844-467-9558 dlr 2016 HONDA ACCORD $20,391 4DR SE sport 5,793 M 844-467-9558 DLR 20 1 6 H O NDA A CCO RD EX $20,423 4DR SE 21k Miles 844-467-9558 DLR 20 1 6 H O NDA O DY SS EY $20,983, 4dr pass van, gray 844-467-9558 dlr 20 1 6 H O NDA C R-V EX-L $21,453 4DR SUV 17,149 M 844-467-9558 DLR 2016 HONDA 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 20 1 6 H O NDA O DY SS EY ex-l $23,598, 4Dr Pass Van 37,457 MI 844-467-9558 DLR 20 1 6 H O NDA C R-V EX-L $24,562 4Dr, 11k Mi 844-467-9558 dlr 20 1 6 H O NDA PIL O T 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 20 15 H O NDA PIL O T S E $25,499 4Dr, GRAY 45k Mi 844-467-9558 dlr 2016 HONDA PILOT EX L $27,055, 4Dr suv 49,281 MI 844-467-9558 DLR 2009 H O NDA C IVI C TAFFETA WHITE, LX, 117K MI 855-481-2060 DLR 7163 HYUNDAI 2002 HYUNDAI S ANTA FE $3,989 4Dr AWD Blue 844-468-0509 dlr 2009 HYUNDAI S ANTA-FE, $5,950. SLATE BLUE, LIMITED, 130K MI 855-481-2060 DLR 200 7 HYUNDAI AZERA $7,900 84K MI 844-467-9795 DLR 20 1 0 HYUNDAI SO NATA $8,900 79K MI 844-467-9795 DLR 2009 HYUNDAI TUCSON $ 8,977. OBSIDIAN BLACK, GLS 83K MI 855-481-2060 DLR 20 1 3 HYUNDAI TU CSO N GLS $10,687 4Dr, 96k Mi 844-467-9558 dlr 20 14 HYNDAI SO NATA $10,911. RED, GLS, 58K MI. 855-280-4707 DLR 20 11 HYUNDAI ELANTRA $10,990 4Dr HTCHBK 844-468-0509 dlr 2017 HYUNDAI SONATA 2.4L $14,573 4Dr, 31k Mi 844-467-9558 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 2013 HYUNDAI TUSCON $14,900 SPORT 78K MI 844-467-9795 DLR 2017 HYUNDAI TUCSON SE $16,658 4DR SUV 22,072 M 844-467-9558 DLR 20 17 HYUNDAI SO NATA $18,990 4DR SE WHITE 42,183 m 844-468-0509 dlr 7165 INFINITI 2009 INFINITI G37 CONVERT $13,779., 88k mi., Sky 844-467-9558 DLR 7175 JAGUAR 20 11 JA G UAR XJ $23,900, Sweet Ride 47K MI 844-467-9795 dlr 7177 KIA 2012 KIA RIO $7 900 HATCHBACK 844-467-9795 DLR 2013 KIA OPTIMA SX $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 17 KIA F O RTE LX $ 14, 30 7. 1,748 mi, Garnet Red 844-467-9558 DLR 20 14 KIA S ED O NA EX $14,995 Van 57,521 mi 866-726-8593 DLR 20 15 KIA O PTIMA LX $15,388 4Dr SE, RED 29,782 MI 844-467-9558 DLR 20 1 6 KIA S ED O NA LX $16,900 39K MI 844-467-9795 DLR 2015 KIASORENTO $17,990 4DR FWD Gray 74 981 Mi 844-468-0509 dlr

PAGE 30

The Sun /Wednesday, July 18, 2018 www.yoursun.com E/N/C Page 31 15CLASSIFIEDS 7177 KIA 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 20 11 KIA SO UL PLU S 4 CYL. AUTO, EXTRA CLEAN. MATTAS MOTORS 941-916-9222 DLR 7178 LEXUS 200 4 LEXU S L S -4 30 $15,990. WHITE, 59K MI. 855-280-4707 DLR 20 15 LEXU S C T200 H $16,911. BLACK, CERT, 59K MI. 855-280-4707 DLR 20 1 2 LEXU S E S 3 5 0 $17,990. GRAY, CERT, NAV, 69K MI. 855-280-4707 DLR 20 11 LEXU S RX3 5 0 $19,990. WHITE, 64K MI. 855-280-4707 DLR 20 14 LEXU S I S 3 5 0 $24,900 MUST DRIVE 64K MI 844-467-9795 DLR 20 15 LEXU S RX3 5 0 $25,911. SILVER, CERT, NAV, 49K MI. 855-280-4707 DLR 20 1 6 LEXU S E S 3 5 0 $29,911. SILVER, CERT, 12K MI. 855-280-4707 DLR 20 1 6 LEXU S I S 200 T $32,990. WHITE, CERT, NAV F 18K MI. 855-280-4707 DLR 2015 LEXUS RC 350 $33,911. WHITE, CERT, NAV F 46K MI. 855-280-4707 DLR 2017 LEXUS RX 350 $43,990. SATIN, CERT, NAV, 16K MI. 855-280-4707 DLR 2014 LEXUS LS 460L $47,990. BLACK, NAV, CERT, 24K MI. 855-280-4707 DLR 20 1 8 LEXU S L C -5 00 $92,990. SILVER, CERT, NAV F 1,767 MI. 855-280-4707 DLR 20 1 8 LEXU S L S -5 00 $93,990. WHITE, CERT, NAV F 1,395 MI. 855-280-4707 DLR 7180 MAZDA 2008 MAZDA C X9 $8,877 CRYSTAL WHITE, SPORT 143K MI 855-481-2060 DLR 7190 MERCEDES 20 14 MER C EDE S -BENZ $20,900,C250 28K MI 844-467-9795 DLR 20 14 MER C EDE S ML 3 5 0 $31,900 4Dr 40,841 mil 866-726-8593 DLR 20 1 2 MER C EDE S -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 20 14 MINI COO PER CO UPE $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 200 7 NI SS AN ALTIMA $5,9904dr sedan 2.5 844-468-0509 DLR 20 14 NI SS AN S ENTRA S V $8,976 4Dr, RED 84k Mi 844-467-9558 dlr 20 14 NI SS AN R OG UE $11,911. WHITE, SV, NAV, 72K MI. 855-280-4707 DLR 2014 NISSAN ALTIMA 2 5 SV $12,817 4Dr Sedan, 844-467-9558 dlr 20 15 NI SS AN S ENTRA S V $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 20 1 6 NI SS AN ALTIMA S $14,900 42K MI 844-467-9795 DLR 20 1 6 NI SS AN 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 20 17 NI SS AN R OG UE S V $17,900 32K MI 844-467-9795 DLR 20 17 NI SS AN R OG UE S V $18,385 4Dr SUV, 31k Mi 844-467-9558 dlr 20 15 NI SS AN PATHFINDER $19,900 35K MI 844-467-9795 DLR 20 1 8 NI SS AN R OG UE S V $20,851 4Dr, SUV 844-467-9558 dlr 2016 NISSAN MAXIMA $21,990. BLUE, 26K MI. 855-280-4707 DLR 20 1 8 NI SS AN FR O NTIER S V $24,185 4Dr, crew cab 844-467-9558 dlr 20 17 NI SS AN MURAN O $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 2015 TOYOTA AVALON HYBRID LIMITED $23,966., 38kmi. 844-467-9558 DLR 2005 TOYOTA TUNDRA $7,990 4x2 Double Cab m 844-468-0509 DLR 20 1 3 T O Y O TA PRIU S C FOUR $10,039 5dr Htchbck. 844-467-9558 dlr 20 1 3 T O Y O TA CO R O LLAS $11,750 OBO, Blue, Cream Puff, Only 32,585 miles. 941-639-0477 941-276-8484 2015 TOYOTA COROLLA $11,800 33K miles, Still under Factory Warranty. FREE lifetime Oil Changes. 6 Speed Manual Trans. 615-293-5510 20 1 2 T O Y O TA HI G HLANDER $12,950. BLACK, 95K MI 855-481-2060 DLR 2011 TOYOTA AVALON $16,990. WHITE, LTD, 32K MI. 855-280-4707 DLR 20 1 3 T O Y O TA RAV4 LTD $17,736 4Dr, 57k Mi 844-467-9558 dlr 20 15 T O Y O TA RAV4 $17,911. RED, LE, AWD, 23K MI. 855-280-4707 DLR 2014 TOYOTA RAV4 $17,911. WHITE, LTD, AWD, 37K MI. 855-280-4707 DLR 20 1 2 T O Y O TA VENZA $18,990. RED, LTD, 46K MI. 855-280-4707 DLR 20 17 T O Y O TA S IENNA LE $21,859 4Dr 7Pass Van 33,363 MI 844-467-9558 DLR 20 1 8 T O Y O TA TUNDRA $29,900 X-CAB 11K MI 844-467-9795 DLR 20 1 3 T O Y O TA TA CO MA $29,990 4x4 Double Cab 65,766 m 844-468-0509 DLR 20 15 T O Y O TA S IENNA LE $31,091 4Dr Pass Van 844-467-9558 dlr 20 1 6 T O Y O TA 4 RUNNER S R5 28,607., Blue pearl, 32k mi., 844-467-9558 DLR 20 1 2 T O Y O TA PRIU S 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 20 1 6 VW JETTA 1.4T S W/TECH PKG $13,074 4Dr, 16k Mi 844-467-9558 dlr 20 15 VW JETTA 1. 8 T S E $13,978 4Dr, BLACK 24k Mi 844-467-9558 dlr 20 15 VW JETTA 1. 8 T SPORT $14,063 4Dr Sedan 844-467-9558 dlr 20 1 3 V O LK S WA G EN G TI $16,900 LOADED 42K MI 844-467-9795 DLR 20 17 V O LK S WA G EN JETTA S $16,995 2,686 mil 866-726-8593 DLR 2016 VW GOLF GTI SE w / performance pkg. $19,832, 50k mi, silver 844-467-9558 DLR 20 14 VW BEETLE 22 990 2DR CONV GRAY 24,584, m 844-468-0509 DLR 7240 MISC.IMPORTS 20 1 6 FIAT 5 00 X L O UN G E $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 1 992 LEXU S SC -4 00 $1,800 Many New Parts, Runs Great! 941-916-4759 2002 C HEVY AVALAN C HE $3,000 Runs Great but rusty. 941-916-4759 7252 BUDGET BUYS 2003 CHEVROLET VENTURE $1,650 151k miles, Runs great. 941-661-2667 7260 AUTOS WANTED WE BUY & PICK UP JUNK CARS 941-661-1928 W E BUY CARS & PICKUPS RUNNING OR NOT! $400 CASH + UP Frank 941-276-0204 BEST $$ FOR JUNKERS 7 Days, FAST PICKUP941-286-3122, 623-5550 CASHFOR ALL TRUCKS & CARS ANY COND RUNNING OR NOT. (352)-342-7037 7270 AUTO PARTS/ ACCESSORIES BUCKET SEATS 2 grey c l ot h Ex cond. $70/ pair 941-6612667 TIRE S 20 5/ 6 5/15 I have 3 tires each $10 941-456-7547 1 96 7 MU S TAN GS ide Scoops, New, $75 941-661-2667 7290 VANS 2003 CHEVROLET VENTURE $1,650 151k miles, Runs great. 941-661-2667 20 17 KIA S ED O NA L $20 680 19k miles Bright Silver 844-467-9558 DLR 2008 C HRY S LER T O WN & COUNTRY LIMITED MATTAS MOTORS 941-916-9222 DLR 7300 TRUCKS/ PICK-UPS 1 998 D O D G E, EXT C AB, V 8 AUTO, A/C. $1750 941-957-8220 2011 CHEVY COLORADO $10,977. SILVER, LT W/ 1LT 107K MI 855-481-2060 DLR 20 15 C HEVY S ILVERAD O 1500 $26,911.BROWN, LT 38K MI. 855-280-4707 DLR 2013 CHEVY AVALANCHE $31,500, Black Diamond, 25K miles, Exc Cond., Like New! Extended Warranty 941-639-5479 7305 SPORT UTILITY/ VEHICLES 2010 CHEVY TRAVERSE LT $6,995 AWD, Like New inside and out. Runs Perfect New Tires, Cold A/C, third row seat. 149K miles. 352-572-3135 200 5 F O RD EXPL O RER $8,500 XLT Trim Package, Leather Seats, 47K miles, 4.0 V6. 941-625-4394 20 1 6 F O RD E SC APE S E C P O 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 7330 BOATS-POWERED 18.5 2001 BASS TRACKER PRO90HP MERCURYW/ 37 HRS! MINN-KOTAWHITEWATERTROLLINGMOTORW/ REMOTE. GALV. TRAILERW/ NEWTIRES. MANYEXTRAS! $6000. 305-987-1634 16 2004 SUNDANCE CC, 2005 TRAILER. 40HP JOHNSONO/B. GARAGEKEPT! 3 BATTERIES, TROLLINGMOTOR, FF, LIVEWELL...ETC! $4,750. 941-830-4693 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. MARINE RADI O Uniden 2 5 0 w/chrgr $25 941-423-2585 G ARMIN G P S MAP / 7 6C x $120, OBO 781-834-9002 G ARMIN G P S MAP 7 6C x $120 781-834-9002 MINNKOTA RIP TIDE w i t h I pilot, GPS, spot lock, 24V, $300 941-223-8731 BIMINI T O P dodger & enclosure complete w/s/s bows & mounts $495 941-380-6935 7339 CANOES/KAYAKS CANOE TYPE WATERCRAFT 14 (2) Fiberglass plus Mold $250 941-268-8951 7341 TRAILER & ACCESSORIES NEW SHIPMENT!ENCLOSEDTRAILERSBYLARK ANDOPENTRAILERSBYTRIPLE CROWNINSTOCKALSO NEW CARGOCRAFTENCLOSEDTRAILERSMATTAS MOTORS 941-916-9222 DLR 2014 MAGIC TILT Aluminum, Tri axel boat trailer, up to 32 boat disc. brakes on all 6 wheels, $4,695 941-626-6627 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, Brand new $1,095 Call 941-916-7350 SCOO TER E-zip electric $2 5 0 OBO 941-627-0516 HARBOR SCOOTERS for all your scooter needs... 3315 Tamiami Trl. PG We Repair Scooters too! 941-347-8705 SALES SERVICE PARTS HarborScooters.net C AR GO C RAFT HAULER S IN STOCK @ MATTAS MOTORS 941-916-9222 DLR 7370 CAMPERS/ TRAVEL TRAILERS Gerzenys RV WorldSERVICE, PARTS & BODY One Stop Shop For all your needs 2110 US 41, Nokomis (941) 966-5335 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 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 Classified=Sales Blue-Ox Tow Hitches Sold & Installed. PRO-POWER AUTO SALES 4140 Whidden Blvd PC 33980 (941) 627-8822 GOVERNMENT TODAYMeet and Greet, the Charlotte school board candidates at UU, 5-6:30pm,UU,1532 Forrest Nelson Blvd. EVENTS TODAY Woodcarving, Woodcarving and Woodburning every Wed. 8 am to 12 pm at the Cultural Center. Come check us out. Bev 764-6452 GOVERNMENT TODAYMeet and Greet, the Charlotte school board candidates at UU, 5-6:30pm,UU,1532 Forrest Nelson Blvd. EVENTS TODAYLine Dancing, 9-30 t0 11-30 American Legion Post 113 3436 Indiana Road Rotonda West Phone Eve at 941-697-8733 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. Amateur Radio Club, North Port Amateur Radio Club, Coffee Break. All Welcome. North Port Abbes Doughnuts 9:15AM come & have coffee 888-2980 CHARLOTTE EVENTS ENGLEWOOD EVENTS NORTH PORT EVENTS 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. Collector Car Display, Weds. July 18, 10 a.m. to 2 p.m. AAA PC Open House, 21229 Olean Blvd. PC VMCCA SW Fl. Region will display limited number of collector cars to help celebrate event. Big Red Bus & other vendors present. VMCCA info Don Royston 941-626-4452 Politics in the Park, Politics in the ParkŽ event on Saturday, July 21, 11 am 3 pm. Hear local and statewide Democratic candidates speak to our community. Featuring food vendors, family-friendly fun, live music. Harbour Heights Park. 941-764-8440 or charlottedems.com. Top 10 Estate Investment Tips, Free seminar, Friday, 7/20, 10-11am, PGI Civic Assoc., 2001 Shreve St., PG. Learn the top 10 concepts and facts you should be aware of as you manage your financial future. Charlotte State Bank & Trust Vice President Christine and Portfolio Manager Gregory Thomas. Please RSVP at 941-637-1655. What an Executor Should Know, Free seminar, Friday, 7/20, 11am-noon, Englewood Bank & Trust Gulf Cove office, 12651 S. McCall Road. The role demands certain abilities and skills to have a smooth estate settlement. Trust Officer Kerry Hunter and Portfolio Manager Jeffrey Bryen. RSVP to Kerry 941-473-3629, khunter@ ebtfl.com Featured Events Featured EventPAID ADVERTISEMENTS PAID ADVERTISEMENT

PAGE 31

Page 32 E/N/C www.yoursun.com The Sun / Wednesday, July 18, 2018 16 LOCAL SPORTS LOCAL SPORTS The volleyball scene in the area stretching from Port Charlotte to Sarasota is thriving and continuing to grow. The high school teams are improving and the club teams, like the Jellys, are packed to the brim with local talent as well as players from other areas that make upward of a two-hour drive to come play. Kevin Krause, club director of the Jellys, who also serves in the capacity as the head volleyball coach at Port Charlotte High School, is impressed with the depth, aptitude and skill set of the players composing the rosters in the region. This is one of the most competitive areas I would say in the whole state,Ž Krause said. Theres just such great programs around here. Theres great competition and great volleyball in this area. The one thing I really like about having the club is being able to have kids from all these different schools. Weve got kids from Port Charlotte, North Port, Venice, Lemon Bay, Riverview, DeSoto, all the middle schools. Thats whats so great about the club, youre able to work with all these different kids.Ž The Jellys are in their 14th year and host practices in Sarasota, Venice, Englewood and the Port Charlotte area. The club just wrapped up its indoor volleyball season, where it fielded 12 teams, and is now transitioning to beach volleyball for the summer. The Jellys not only give players ranging from 7-19 years old the chance to compete on a high level, they also hold camps across the area to help hone fundamentals, while providing an opportunity to transform their game by reducing or eliminatiing questionable tendencies that may become commonplace. Its really important because then they dont get into any bad habits,Ž Krause said. If theyre out kind of doing things on their own, sometimes they can get into bad habits. The younger we get these kids, the better theyre able to become.Ž The program is currently in the second week of a four-week camp focusing on beach volleyball. The camp runs three days a week and teaches players skills theyll need. We just go over passing, setting, serving, things like that to help them,Ž Krause said. Were teaching the kids to play 2-on-2. It doesnt matter if theyre 7, 8, 9 years old, theyre learning how to play 2-on-2 beach volleyball. Even though theyre young, we make sure theyre still able to cover the whole court and do everything that the older girls are doing.Ž This will possibly be the clubs final camp of the summer and it has limited spots left. Those interested should contact Krause at kkrause77@verizon.net.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. Jellys boast some of areas best volleyball talentBy JACOB HOAGSPORTS WRITERSunCoast Sports NowWhen news breaks, we blog it at www.suncoast sportsnow.com Like us and share our photos on Facebook: facebook.com/ SunCoastSports Follow us on Twitter for live updates and breaking news: @SunCoastSports Contact usBenjamin Baugh € Editor bbaugh@sun-herald.com or 941-206-1175 Jacob Hoag € Staff writer jhoag@sun-herald.com or 941-206-1122 EMAIL: sports@sun-herald.com FAX: 941-629-2085 Alexis Smich was an All-American this year for the Ave Maria University womens lacrosse team. The Port Charlotte High School graduate was cited on the National Association of Intercollegiate Athletics second team. The junior was recognized on the all-Independent Conference “rst-team defense for a second consecutive year. Smich started all 14 games (2-12) and led the team with a school-record 25 caused turnovers, which ranked 20th among NAIA Division I players. She was second on the team with 35 ground balls and 33 draw controls. She had 12 goals and six assists.FootballDeSoto County High graduate Cesar Barajas is a sophomore kicker for Southern University (La.). Lemon Bay High product Justin Hinck is a freshman tight end for University of South Florida. Past Pirate Devin Leacock is a freshman defensive tackle for South Florida. Formerly at Venice High, Tyrone Barber is a freshman defensive tackle for South Florida.Mens golfAustin Schultz, who has lived in North Port, shot 145 (76-69) at a U.S. Amateur Championship qualifier at Eagle Creek Golf and Country Club in Naples. He did not qualify for the championship. He previously competed for Florida Gulf Coast University. Stetson Universitys Jake Haas shot 152 (75-77) at the Amateur Championship qualifier in Eagle Creek. He is out of Charlotte High. Port Charlotte alumnus Tate Smith shot 153 (78-75) at the Amateur Championship qualifier in Eagle Creek. He competes for Stetson. Jacob Cooper, who played for the Manta Rays, is a freshman for Warner University.Mens rowingAs a freshman, Jeremy Lipford was a part of the Syracuse University varsity eight that finished seventh at the Eastern Association of Rowing Colleges Eastern Sprints. He is from Venice High. S end updates about area athletes to Barbara Boxleitner at jdanddoc@ gmail.com.Former Pirate earns NAIA awardsBy BARBARA BOXLEITNERSUN CORRESPONDENT HOMETOWN HEROES: WOMENS LACROSSE SUN FILE PHOTOPort Charlottes Alexis Smich practices at the Port Charlotte High School elds in 2015. Smich was recently named an All-American at Ave Maria University. 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 benefit the junior golf program at Lemon Bay Golf Club. For more information, contact Barb Peszko at 941-697-7592, or email joba9595@gmail. com, lcurtis43@msn.com or jolenedrexel@ gmail.com.SAILINGCharlotte Harbor Community Sailing Center, Year-round weekly sailing classes for youth and adults. Monthly Portsmouth racing second Saturday each month. Family membership $140 per year includes use of boats on days open. Discounts available for multiple family members taking a class. Classes open to public and include beginning learn to sail, learn to race, advanced race training, tactical racing, water safety. Contact 941-456-8542 or email at thesailingcenter.org@gmail. com or web at www.thesailingcenter. org or Facebook page Charlotte Harbor Community Sailing Center. Learn to Sail, Learn to Sail is offering youth sailing summer courses weekly from June 4 through August 10 at the YMCA Bayfront Center, 750 Retta Esplanade, Punta Gorda. The cost is $165 per week. Limit of 12 students per week. Resgister and pay online at www. learntosail.com or call 941-999-1102 for more information.MODEL SAILINGClub schedules, Sun Coast Club meets Monday, Wednesday and Saturday, 10a.m. to 3p.m. at South County Regional Park in Punta Gorda. Open to the public. 941-628-8802. Dragon boat club, the Charlotte Harbor Dragons Boat Club meets Wednesday and Saturday at 8 a.m., at the Port Charlotte Beach Complex, 4500 Harbor Boulevard, Port Charlotte for practices. This club races Dragon Boats at various venues in Florida year round. Learn more about uu by joining us for practice. Contact Eddie Amara at 941-7401286 or eamara1@comcast.net. LOCAL SPORTS CALENDAR CROWNS € BRIDGES € EXTRACTIONS € IM PLANTS You deserve dental treatment at a reasonable price! 941.822.0048 FREE CONSULTATION IMPLANT DENTURE STABILIZATIONDeluxe Denture Complete SetNew Patient Exam, X-Rays & ConsultationReg. $1,500($100 Value Offer good for 30 days)*D2751 *D5110, D5210 *D0150, D0330(Partials not Included) 5643 Clark Road Sarasota, FL 34233Next to Dunkin Donuts @ I-75, exit 205 FREE 2nd Opinion!!*CROWNS* $475FREE!*$750*May change based on complexity of case. The patient and any other person responsible for payment has a right to refuse to pay, cancel payment, or be reimbursed for payment for any other service, examination, or treatment, that is performed as a result o f and within 72 hours of responding to advertisement for the free, discounted fee, or reduced fee service, examination or treatment. General Dentist Lic#14423. *Only “rst time consultation is at no charge. *Extractions not included.adno=54539190 adno=50539918 Buy 1 Menu Item and Get 2nd Menu Item FREE!Limit 1 coupon per person per day. Free item of equal or lesser value. Cannot be combined with any other o ers or discounts. Expires 7/31/18. Good at North Port and Port Charlotte Moes.MOE MONDAY!$5 Burritos or Bowls EVERY Monday 3pmclose with free chips and salsa! Monday-Saturday 11am9pm Sunday 11-8SENIOR SUNDAYS! Seniors (age 60+) get 25% OFF all day SUNDAYS!ALWAYS FREE CHIPS and SALSA!NORTH PORT5668 Tuscola blvd. North Port, FL 34287 941-564-8024PORT CHARLOTTEShoppes of Port Charlotte 1804 N. Tamiami Trail, Unit E-1 Port Charlotte, FL 33948 941-979-5167 BUY 1 GET 1 FREE! 15% OFF CATERING NORTH PORT AND PORT CHARLOTTE CATERING ORDERS OVER $150Pick up or Delivery. Call for delivery area. $15 delivery fee. Discount cannot be combined with any other o ers or discounts. Not available when placing with EZ Cater. 239-384-3387 or online at moes.com/catering Use code15OFF Expires July 31, 2018

PAGE 32

The News Wire Wednesday, July 18, 2018 STATE € NATIONAL € WORLD € BUSINESS € WEATHER Obama delivers veiled rebuke to Trump in Mandela addressSee page 2 AP PHOTOSU.S. President Donald Trump shakes hands with Russian President Vladimir Putin at the end of the press conference after their m eeting at the Presidential Palace in Helsinki, Finland, on Monday.WASHINGTON „ Blistered by bipartisan condemnation of his embrace of a longtime U.S. enemy, President Donald Trump strained Tuesday to clarifyŽ his public undermining of American intelligence agencies, saying he simply misspoke when he said he saw no reason to believe Russia had interfered in the 2016 U.S. election. Rebuked as never before by his own party, including a stern pushback from usually reserved Senate Majority Leader Mitch McConnell, the U.S. president sought to end 27 hours of recrimination by delivering a rare admission of error. The sentence should have been, I dont see any reason why I wouldnt, or why it wouldnt be RussiaŽ instead of why it would,Ž Trump said of the comments he had made standing alongside Vladimir Putin on Mondays summit stage in Helsinki. That didnt explain why Trump, who had tweeted a half-dozen times and sat for two television interviews since the Putin news conference, waited so long to correct his remarks. And the scripted cleanup pertained only to the least defensible of his comments. He didnt reverse other statements in which he gave clear credence to Putins extremely strong and powerfulŽ denial of Russian involvement, raised doubts about his own intelligence agencies conclusions and advanced discredited conspiracy theories about election meddling. He also accused past American leaders, rather than Russias destabilizing actions in the U.S. and around the world, for the souring of relations between the two countries. And he did not address his other problematic statements during a weeklong Europe tour, in which he sent the NATO alliance into emergency session and assailed British Prime Minister Theresa May as she was hosting him for an of“cial visit. I accept our intelligence communitys conclusion that Russias meddling in the 2016 election took place,Ž Trump conceded Tuesday. But even then he made a point of adding, It could be other people also. A lot of people out there. There was no collusion at all.Ž Moments earlier, McConnell felt the need to reassure Americas allies in Europe with whom Trump clashed during his frenzied trip last week.Trump backs down under fire, clarifies on Russia meddlingBy ZEKE MILLER and LISA MASCAROASSOCIATED PRESSBRUSSELS „ After a week of the worst barrage of insults yet from U.S. President Donald Trump, the European Union is looking westward toward the White House less and less. Making it worse, after barking at his European allies, Trump spent Monday cozying up to EU adversary Vladimir Putin in an extraordinary chummy summit with the Russian leader in Helsinki. Never mind. In an age when Trump has made political optics all-important, on Tuesday, the EU struck back. Key EU leaders were in the far east in China and Japan looking for the trust, friendship and cooperation they could no longer get from a century-old ally. Trumps embrace of Putin and the EUs Asian outreach highlights the yawning rift, widening more by the day, in a transAtlantic unity that has been the bedrock of international politics for the better part of a century, as countless graves of U.S. soldiers buried in European soil bear witness to. Trumps abrasiveness and America First insistence had been a given even before he became president. Europes increasing resignation to let go of the cherished link to the White House is much more recent. After last weeks brutal NATO summit where Trump derided Europeans as freeloaders, EU chief Donald Tusk spoke on Tuesday of the increasing darkness of international politics.Ž This Helsinki summit is above all another wake-up call for Europe,Ž said Manfred Weber, the German leader of the EPP center-right group in the European Parliament, the legislatures biggest. We Europeans must take our fate in our own hands.Ž It was a startling sentiment coming from someone who hails from the same German Christian Democrat stock as Angela Merkel, Helmut Kohl and Konrad Adenauer, staunch supporters of the trans-Atlantic link over the past threequarters century. There have been other signs of the growing European detachment from the White House, especially after Trump pulled out of the global climate agreement and the Iran nuclear deal the EU brokered.EU, US relations sinking further after divisive Trump tourBy RAF CASERTASSOCIATED PRESSTALLAHASSEE „ Florida Gov. Rick Scott, who was a multimillionaire businessman before he ran for of“ce, is trying to convince an appeals court to end a long-running battle over whether he is ”outing the states “nancial disclosure law. Attorneys for the Republican governor clashed Tuesday with a Tallahassee attorney and one-time top fundraiser for former President Barack Obama who contends that Scott is underreporting his vast personal wealth. Scott recently reported a net worth of $232 million to the state, but that does not include assets held by his wife, Ann Scott. The 1st District Court of Appeal, however, isnt being asked to decide to whether Scott is following state law. Instead during the nearly hourlong hearing, Scotts general counsel urged judges to prohibit a lower court from even considering the lawsuit “led last year by attorney Don Hinkle. Daniel Nordby contended that any disputes over whether Scott is following the law must be considered by the states ethics commission and not the courts. Hinkle asserted that he had the right to pursue his lawsuit once the ethics commission rejected his complaint. He said the panel of political appointees shouldnt be the end of the roadŽ for citizens seeking to force elected of“cials to follow the law. Noting that Scott once headed a company that became the target of a federal investigation, Hinkle added Maybe we should be able to check his homework here.Ž The battle over Scotts “nances, which the governors of“ce has previously criticized as a publicity stunt,Ž comes as the two-term governor is challenging U.S. Sen. Bill Nelson. Scott used his wealth to help pay for his two campaigns for governor and is expected to do so again this year. He will be forced to divulge more “nancial information later this month as part of his U.S. Senate race. Scotts “lings for 2017 showed the governor made Lawyers spar in battle over Governor Scotts financesBy GARY FINEOUTASSOCIATED PRESS FINANCES | 8 MEDDLING | 8RELATIONS | 8 AP PHOTOFlorida Gov. Rick Scott, speaks to Cuban-American supporters at a campaign stop on July 13. President Donald Trump speaks to members of the media as he meets with members of Congress in the Cabinet Room of the White House, Tuesday in Washington. Trump says he meant the opposite when he said in Helsinki that he doesnt see why Russia would have interfered in the 2016 U.S. elections. The Widex Dream 110 at$999 eachSAVE $500Regular Price: 1599.00 Every moment matters. Experience them with better hearing!COME VISIT GRANT STEVENSCall Today to Schedule your appointment with Grant 941-249-9142 *O ers expire 08/31/18 GRANT STEVENS, HAS Hearing Aid Specialist 2866 Tamiami Trl, Ste D Port Charlotte, FL 33952 www.Deltahearingservices.comadno=50537883

PAGE 33

Page 2 www.yoursun.com The Sun / Wednesday, July 18, 2018 TODAY / TONIGHTA thunderstorm in spots Patchy cloudsHIGH 90 LOW 7840% chance of rain 15% chance of rainSome sun with a shower or t-storm; humid89 / 7655% chance of rain THURSDAY GULF WATER TEMPERATUREHumid with periods of clouds and sun91 / 7610% chance of rain FRIDAYPartly sunny and humid; a p.m. t-storm90 / 7660% chance of rain SATURDAYMostly cloudy, a t-storm possible; humid89 / 7730% chance of rain MONDAYClouds and sun with a thunderstorm; humid90 / 7855% chance of rain SUNDAY 2 4 9 11 3 1 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent 050100150200300500 450-50 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 VENICE919699999796Air Quality Index readings as of TuesdayMain pollutant: ParticulatesPunta Gorda through 2 p.m. Tuesday Sebring through 2 p.m. Tuesday Venice through 2 p.m. Tuesday24 hours through 2 p.m. Tue. 0.07Ž Month to date 6.15Ž Normal month to date 4.74Ž Year to date 32.68Ž Normal year to date 25.70Ž Record 1.93Ž (1995) 24 hours through 2 p.m. Tue. 0.02Ž 24 hours through 2 p.m. Tue. 0.23Ž Month to date 6.42Ž Normal month to date 4.07Ž Year to date 20.51Ž Normal year to date 24.81Ž Record 1.93Ž (2008) High/Low 93/79 Normal High/Low 92/74 Record High 97 (2007) Record Low 70 (2004) High/Low 91/74 High/Low 91/79 Normal High/Low 91/74 Record High 98 (2010) Record Low 66 (1972)Pollen Index readings as of Tuesday MONTHLY RAINFALLMonth 2018 2017 Avg. Record/Year J an. 1.98 0.88 1.80 9.93/2016 Feb. 0.66 0.94 2.52 11.05/1983 Mar. 0.53 0.80 3.28 9.26/1970 Apr. 1.15 1.59 2.03 5.80/1994 May 15.98 2.74 2.50 15.98/2018 J un. 6.23 14.79 8.92 23.99/1974 J ul. 6.15 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 32.68 60.36 50.74 (since 1931) T otals are from a 24-hour period ending at 5 p.m. City Hi Lo W Hi Lo W FLORIDA CITIES Today Thu.Apalachicola 88 80 t 86 76 t Bradenton 89 80 c 88 78 t Clearwater 88 80 c 87 79 t Coral Springs 93 77 sh 93 77 t Daytona Beach 89 76 t 88 75 t Fort Lauderdale 92 79 pc 93 80 t Fort Myers 91 76 pc 91 75 pc Gainesville 87 76 t 87 72 t Jacksonville 89 75 t 87 74 t Key Largo 89 79 pc 90 78 pc Key West 92 82 pc 92 80 pc Lakeland 88 75 c 88 75 t Melbourne 92 78 c 93 77 t Miami 91 79 pc 92 79 t Naples 91 79 pc 92 78 pc Ocala 86 74 t 84 72 t Okeechobee 91 73 pc 91 73 pc Orlando 89 74 c 89 75 t Panama City 86 77 t 87 76 t Pensacola 90 76 t 89 75 t Pompano Beach 93 79 sh 94 80 t St. Augustine 87 75 t 85 74 t St. Petersburg 87 78 c 87 78 t Sarasota 90 79 c 89 78 t Tallahassee 88 75 t 86 74 t Tampa 89 80 c 88 80 t Vero Beach 93 71 pc 93 70 t West Palm Beach 92 76 pc 92 77 t Punta Gorda Englewood Boca Grande El Jobean Venice High Low High Low Cape Sable to Tarpon Springs Tarpon Springs to Apalachicola Wind Speed Seas Bay/Inland direction in knots in feet chop TIDES MARINEPossible weather-related delays today. Check with your airline for the most updated schedules. Hi/Lo Outlook Delays AIRPORTToday 8:44a 2:30a 8:09p 2:35p Thu. 9:23a 3:09a 9:36p 4:05p Today 7:21a 12:46a 6:46p 12:51p Thu. 8:00a 1:25a 8:13p 2:21p Today 6:29a 11:50a 5:55p 11:59p Thu. 7:09a 1:22p 7:31p --Today 9:16a 2:59a 8:41p 3:04p Thu. 9:55a 3:38a 10:08p 4:34p Today 5:36a 11:30a 5:01p --Thu. 6:15a 12:04a 6:28p 1:00p SSW 4-8 0-1 Light WSW 10-20 1-3 LightFt. Myers 91/76 part cldy afternoon Punta Gorda 92/78 part cldy afternoon Sarasota 90/79 cloudy 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 12:36 p.m. 12:14 a.m. Thursday 1:33 p.m. 12:52 a.m. Today 6:45 a.m. 8:24 p.m. Thursday 6:46 a.m. 8:23 p.m. Today 11:35a 5:23a 11:59p 5:47p Thu. 12:25p 6:13a ---6:36p Fri. 12:48a 6:59a 1:11p 7:22p Monterrey 100/70 Chihuahua 93/65 Los Angeles 86/70 Washington 87/68 New York 86/64 Miami 91/79 Atlanta 92/73 Detroit 81/61 Houston 98/78 Kansas City 86/71 Chicago 79/64 Minneapolis 83/67 El Paso 99/76 Denver 95/61 Billings 94/63 San Francisco 76/58 Seattle 77/58 Toronto 76/55 Montreal 77/58 Winnipeg 85/64 Ottawa 77/52 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: 07/18/18 Today Thu. Today Thu. Today Thu. Today Thu.Albuquerque 93 70 pc 96 72 pc Anchorage 68 53 s 69 52 s Atlanta 92 73 pc 90 73 pc Baltimore 87 62 s 86 63 s Billings 94 63 s 88 60 s Birmingham 92 69 pc 93 72 pc Boise 99 63 s 96 66 s Boston 81 64 pc 78 63 s Buffalo 75 54 s 81 60 s Burlington, VT 77 52 s 82 57 s Charleston, WV 82 57 s 87 69 s Charlotte 90 70 pc 87 70 pc Chicago 79 64 s 82 69 pc Cincinnati 85 62 s 86 67 pc Cleveland 77 59 s 83 67 s Columbia, SC 93 74 t 92 72 pc Columbus, OH 82 59 s 85 66 pc Concord, NH 83 53 s 83 54 s Dallas 106 82 s 107 83 s Denver 95 61 s 98 60 pc Des Moines 86 69 pc 85 69 t Detroit 81 61 s 83 67 pc Duluth 80 60 s 69 57 t Fairbanks 71 54 c 72 55 pc Fargo 83 64 pc 76 61 r Hartford 85 57 s 84 58 s Helena 92 56 s 89 55 s Honolulu 89 77 pc 87 76 pc Houston 98 78 pc 100 78 pc Indianapolis 82 62 s 84 68 pc Jackson, MS 92 71 t 94 72 pc Kansas City 86 71 t 92 71 s Knoxville 88 66 pc 89 71 pc Las Vegas 104 87 pc 104 87 pc Los Angeles 86 70 pc 87 69 pc Louisville 86 66 s 88 70 pc Memphis 92 71 t 92 75 c Milwaukee 76 64 s 80 68 pc Minneapolis 83 67 pc 75 63 t Montgomery 93 71 t 94 72 pc Nashville 90 64 pc 91 69 pc New Orleans 91 79 t 93 80 t New York City 86 64 s 84 68 s Norfolk, VA 86 73 pc 85 71 s Oklahoma City 98 73 s 104 80 s Omaha 83 71 t 91 70 pc Philadelphia 87 62 s 86 65 s Phoenix 104 87 pc 107 87 pc Pittsburgh 78 54 s 81 62 s Portland, ME 82 58 pc 80 59 s Portland, OR 81 57 pc 79 54 pc Providence 85 63 pc 83 63 s Raleigh 89 67 pc 88 67 pc Salt Lake City 98 73 s 98 74 pc St. Louis 88 69 pc 87 75 t San Antonio 101 77 s 102 77 s San Diego 78 69 t 78 70 pc San Francisco 76 58 pc 79 61 pc Seattle 77 58 pc 77 57 pc Washington, DC 87 68 s 87 67 s Amsterdam 75 57 pc 76 57 pc Baghdad 112 85 s 112 85 s Beijing 91 78 pc 94 79 t Berlin 79 59 t 79 58 s Buenos Aires 62 54 r 61 45 r Cairo 100 76 s 97 76 s Calgary 81 54 t 71 54 t Cancun 90 77 s 89 76 pc Dublin 69 51 pc 68 50 c Edmonton 77 55 t 77 55 t Halifax 71 63 r 76 59 pc Kiev 77 64 t 78 64 t London 80 59 pc 83 59 c Madrid 92 64 s 91 62 s Mexico City 77 55 t 76 52 t Montreal 77 58 s 81 61 s Ottawa 77 52 s 84 55 s Paris 84 63 pc 88 65 pc Regina 88 57 pc 77 52 pc Rio de Janeiro 83 68 s 84 68 s Rome 87 68 s 87 68 s St. Johns 75 63 pc 77 61 r San Juan 88 77 s 85 79 t Sydney 68 49 s 72 56 pc Tokyo 93 81 pc 92 82 c Toronto 76 55 pc 80 64 s Vancouver 72 58 pc 70 58 pc Winnipeg 85 64 s 81 60 tHigh ................... 102 at Needles, CALow ......... 32 at West Yellowstone, MT(For the 48 contiguous states yesterday)87The temperature in Albuquerque, N.M., reached 105 degrees on July 18, 1980. Q: What do the three hs stand for?A: Hazy, hot and humid Port Charlotte Tampa Bradenton Englewood Fort Myers Myakka City Punta Gorda Lehigh Acres Hull Arcadia Bartow Winter Haven Plant City Brandon St. Petersburg Wauchula Sebring Lake Wales Frostproof La Belle Felda Lake Placid Brighton Venus Longboat Key Placida Osprey Limestone Apollo Beach Venice Ft. Meade Sarasota Clearwater Boca Grande Cape Coral Sanibel Bonita Springs Shown is todays weather. Temperatures are todays highs and tonights lows. North Port 90/78 90/75 91/75 91/75 90/75 90/74 91/74 91/74 91/74 89/80 89/80 89/80 90/80 91/76 90/76 92/78 90/75 91/77 90/76 89/75 89/76 89/76 89/76 87/78 90/75 89/82 90/80 89/79 90/75 90/78 89/80 89/74 90/79 88/80 89/81 90/77 90/77 90/78 WORLD NEWS/WEATHER LONDON „ British Prime Minister Theresa May faced down more rebellion Tuesday over her plans for the countrys exit from the European Union, as lawmakers narrowly rejected a measure that could have kept Britain in a customs union with the 28-nation bloc. This time, it was pro-EU lawmakers from both Mays Conservative Party and the opposition Labour Party who tried to derail the prime ministers plans for post-Brexit trade relations with the EU. They attempted to force through legislation that would have required Britain to join a European customs union if it had failed to negotiate a frictionless free trade area for goodsŽ two months before the country leaves the EU next year. The House of Commons defeated the measure by a mere six votes, 307-301. The win was the second for May in as many days. Her government on Monday avoided a humiliating defeat in Parliament when it narrowly won another vote over her Brexit customs bill „ but only after reluctantly accepting amendments put forward by Brexit hardliners. A relieved International Trade Secretary Liam Fox described the trade plan as the con“dent “rst step that the U.K. takes towards establishing itself as an independent trading nation for the “rst time in over 40 years.ŽUKs May faces down revolt over Brexit trade billBy DANICA KIRKA and SYLVIA HUIASSOCIATED PRESSJOHANNESBURG „ In his highest pro“le speech since leaving of“ce, former U.S. President Barack Obama on Tuesday denounced the policies of President Donald Trump without mentioning his name, taking aim at the politics of fear, resentment, retrenchment,Ž and decrying leaders who are caught lying and just double down and lie some more.Ž Obama was cheered by thousands in Johannesburgs Wanderers Stadium as he marked the centenary of Nelson Mandelas birth by urging respect for human rights, the free press and other values he said were under threat. He rallied people to keep alive the ideals that the anti-apartheid activist worked for as the “rst black president of South Africa, including democracy, diversity, gender equality and tolerance. Obama opened by calling todays times strange and uncertain,Ž adding that each days news cycle is bringing more head-spinning and disturbing headlines.Ž We see much of the world threatening to return to a more dangerous, more brutal, way of doing business,Ž he said. A day after Trump met in Helsinki with Russian President Vladimir Putin, Obama criticized strongman politics.Ž The politics of fear, resentment, retrenchmentŽ are on the move at a pace unimaginable just a few years ago,Ž Obama added. Those in power seek to undermine every institution ... that gives democracy meaning,Ž he said. The “rst AfricanAmerican president of the United States spoke up for equality in all forms, adding: I would have thought we had “gured that out by now.Ž Obama praised the diversity of the World Cup champion French team, and he said that those countries engaging in xenophobia eventually ... “nd themselves consumed by civil war.Ž He noted the utter loss of shame among political leaders when theyre caught in a lie and they just double down and lie some more,Ž warning that the denial of facts „ such as climate change „ could be the undoing of democracy. But Obama reminded the crowd that weve been through darker times. Weve been through lower valleys.Ž He closed with a call to action: I say if people can learn to hate, they can be taught to love.Ž The crowd gave him a standing ovation in the chilly South African winter.Obama delivers veiled rebuke to Trump in Mandela addressBy ANDREW MELDRUMASSOCIATED PRESS adno=50538228 VALID THROUGH JULY 31, 2018 VALID THROUGH JULY 31, 2018

PAGE 34

The Sun /Wednesday, July 18, 2018 www.yoursun.com Page 3 NATIONAL NEWSSANTA ANA, Calif. „ Wet and muddy from their trek across the Mexican border, immigrant children say they sat or lay on the cold, concrete ”oor of the immigration holding centers where they were taken. It was hard to sleep with lights shining all night and guards kicking their feet, they say. They were hungry, after being given what they say were frozen sandwiches and smelly food. Younger children cried in caged areas where they were crammed in with teens, and they clamored for their parents. Toilets were “lthy, and running water was scarce, they say. They waited, unsure and frightened of what the future might bring. I didnt know where my mother was,Ž said Griselda, 16, of Guatemala, who entered the U.S. with her mother in the McAllen, Texas, area. I saw girls ask where their mothers were, but the guards would not tell them.Ž The childrens descriptions of various facilities are part of a voluminous and at times scathing report “led in federal court this week in Los Angeles in a case over whether the Trump administration is meeting its obligations under a long-standing settlement governing how young immigrants should be treated in custody. Dozens of volunteer lawyers, interpreters and other legal workers fanned out across the Southwest in June and July to interview more than 200 immigrant parents and children in holding facilities, detention centers and a youth shelter. Advocates said the government isnt complying with the decades-old Flores agreement, which lays out detention conditions and release requirements for immigrant children. They have spoken out loud and clear, and what theyve said is they are experiencing enforced hunger, enforced dehydration, enforced sleeplessness,Ž said Peter Schey, an attorney for the children who has asked the court to appoint a special monitor to enforce the agreement. They are terrorized, and I think it is time for the courts and the public to hear their voices.Ž The Department of Homeland Security, which oversees immigration and border enforcement, did not immediately comment. But in their own reports to the court last month, government monitors said that immigration authorities were complying with the conditions laid out in the settlement. In his report, Henry Moak Jr., juvenile coordinator for U.S. Customs and Border Protection, documented the air temperature as appropriate at a number of border facilities and said he drank the water himself from “ve-gallon containers at a processing center in McAllen. He said some children and parents told him they disliked the food and werent sure the water was drinkable, but there were no allegations the food was spoiled. At the Yuma station in Arizona, he said he tried the water there, too, and, I can con“rm the water fountains worked and the water tasted clean.Ž The litany of complaints compiled by advocates comes after a global outcry drove the Trump administration to stop separating immigrant families at the border. Authorities are now reuniting parents and children under a separate court order and said they will seek to detain families together during their immigration proceedings, though under the Flores agreement immigrant children are generally supposed to be released from custody in about 20 days.Immigrant children describe hunger and cold in detentionBy AMY TAXINASSOCIATED PRESS AP PHOTOIn this Friday photo, Allison, 6, and her mother Cindy Madrid share a moment during a news conference in Houston, where the mother and daughter spoke about the month and one day they were separated under the President Donald Trump administration immigration policy. WASHINGTON „ About a dozen members of Congress warned Tuesday that newspapers in their home states are in danger of reducing news coverage, laying off workers or going out of business if the United States maintains recently imposed tariffs on Canadian newsprint. The Trump administration ordered the tariffs in response to a complaint from a paper producer in Washington state. It argues that Canadian competitors take advantage of government subsidies to sell their product at unfairly low prices. About a dozen lawmakers testi“ed against making the tariffs permanent during a United States International Trade Commission hearing. The commission is reviewing whether U.S. producers of certain groundwood paper products, including newsprint, have been materially injured because of the imports from Canada. The commissions “ndings help determine whether the Department of Commerce makes the tariffs permanent. Newsprint is generally the second-largest expense for local papers. The tariffs have generally increased newsprint prices by 25 to 30 percent. Sens. Susan Collins and Angus King of Maine both argued that the tariffs will hurt the industry theyre designed to help because it will diminish the market for newsprint in America as newspapers shrink or close. If you end up with a smaller market, you havent helped anybody, let alone the plant in Washington that is petitioning for this help,Ž King said. The lawmakers who testi“ed included Republicans and Democrats from a broad cross-section of the country. No lawmaker testi“ed in favor of the tariffs. Sen. Roger Wicker, R-Miss., said the tariffs have led to surprise newsprint shortages and price hikes across the Southeast. It de“es logic that NORPAC, just one mill located in the opposite end of the United States, can create this type of disruption and uncertainty,Ž Wicker said. NORPAC stands for the North Paci“c Paper Company. It employs about 300 people. Company of“cials told the commission that prices had dropped so low for its paper that it could not justify keeping all three of its machines running. But since the imposition of the tariffs in January 2018, prices have recovered to the extent that it was able to hire back 60 employees and restore pay and bene“t cuts made in 2017. The duties are helping us by offsetting the unfair advantage Canadian producers have from government subsidies,Ž said Rob Buckingham, a company vice president. Please make these duties permanent.ŽLawmakers warn Trump tariffs threaten local newspapersBy KEVIN FREKINGASSOCIATED PRESS NEW YORK „ U.S. stocks rallied Tuesday as retailers, technology and household goods companies all made solid gains and helped the market shake off a weak start. Net”ix slumped after investors were disappointed with the streaming video companys subscriber growth. Stocks skidded at the start of trading as investors sold some of their recent favorites including Facebook and Apple. But those stocks later recovered and Net”ix narrowed its losses. Technology companies also turned higher and strong results from Johnson & Johnson pulled health care stocks upward. Federal Reserve Chairman Jerome Powell delivered a positive view of the economy as he told Congress that he expects the Fed to keep gradually raising interest rates. Stocks have fallen previous times that Powell gave major addresses, but they didnt do so on Tuesday. The S&P 500 index rose 11.12 points, or 0.4 percent, to 2,809.55 after it dropped 9 points at the start of trading. The Dow Jones Industrial Average gained 55.53 points, or 0.2 percent, to 25,119.89. The Nasdaq composite jumped 49.40 points, or 0.6 percent, to 7,855.12 and surpassed the record high it set last week.US stocks rebound as tech and household goods companies riseBy MARLEY JAYAP MARKETS WRITERU.S. regulators proposed new guidelines Tuesday to make it easier for some common medicines to be sold without a prescription „ and more convenient for consumers to get them. The Food and Drug Administration is evaluating ways to make sure patients dont take an inappropriate over-the-counter drug, Commissioner Scott Gottlieb said in a statement. That could include adding information to the packaging label and offering online questionnaires to help people decide if a drug is right for them. Drugmakers would have to do studies showing those strategies allow consumers to safely pick a drug and use it without medical supervision. The agency will take comments from drugmakers, medical groups and the public before issuing “nal rules, a process that usually takes many months. Many widely used nonprescription drugs originally were only available by prescription, requiring a doctor visit and sometimes coverage approval from insurers. Examples include many pain relievers, allergy treatment Claritin, heartburn remedy Prilosec, Imodium for diarrhea and Monistat for yeast infections. Theyre generally much cheaper than the higher-dose prescription versions. Were very mindful of the time and “nancial cost to patients and the health care system to “ll a prescription medicine „ particularly one taken repeatedly for chronic conditions,Ž Gottlieb said. While nonprescription drugs are less expensive, they generally arent covered by health insurance.FDA plans to ease OTC approvals for some prescription drugsBy LINDA A. JOHNSONAP MEDICAL WRITER AP FILE PHOTOThis Oct. 14, 2015, photo shows the Food and Drug Administration campus in Silver Spring, Maryland. MORE HEADLINE NEWS FROM AROUND THE NATIONMGM sues Vegas mass shooting victims, argues it isnt liableLAS VEGAS (AP) „ MGM Resorts International has sued hundreds of victims of the deadliest mass shooting in modern U.S. history in a bid to avoid liability for the gun“re that rained down from its Mandalay Bay casino-resort in Las Vegas. The company argues in lawsuits “led Friday in Nevada and California that it has no liability of any kindŽ to survivors or families of slain victims under a federal law enacted after the Sept. 11 terrorist attacks. The lawsuits target victims who have sued the company and voluntarily dismissed their claims or have threatened to sue after a gunman shattered the windows of his Mandalay Bay suite and “red on a crowd gathered below for a country music festival. High-stakes gambler Stephen Paddock killed 58 people and injured hundreds more last year before killing himself. Victims with active lawsuits against MGM dont face the companys legal claim. MGM says the 2002 law limits liabilities when a company or group uses services certi“ed by the U.S. Department of Homeland Security and mass attacks occur. The company says it is not liable because its security vendor for the concert, Contemporary Services Corp., was federally certi“ed at the time of the Oct. 1 shooting. MGM claims the victims „ through actual and threatened lawsuits „ have implicated CSCs services because they involve concert security, including training, emergency response and evacuation.Mueller seeks immunity for 5 witnesses in Manafort caseWASHINGTON (AP) „ Special counsel Robert Mueller is seeking immunity for “ve potential witnesses in the upcoming trial of President Donald Trumps former campaign chairman, Paul Manafort. Muellers of“ce told a federal judge in Virginia on Tuesday that they were seeking to compel the witnesses to testify under condition of immunity. Prosecutors have not identi“ed the witnesses and say they have not been publicly identi“ed with the case. Prosecutors say the witnesses have indicated they wont testify on the basis of their privilege against self-incrimination.Ž Prosecutors say that if they do testify, they are requesting to use immunity.Ž That means the government couldnt use their statements against them. Manafort is scheduled for trial on “nancial charges starting next week in Alexandria, Virginia.Ex-New York senator and son convicted of extortion, briberyNEW YORK (AP) „ A former New York state Senate leader and his son were convicted on Tuesday of extortion, wire fraud and bribery charges of pressuring businesses to give the son no-show jobs or else risk losing the powerful Republicans political support. A jury in federal court in Manhattan deliberated over the course of four days before reaching the guilty verdict at the trial of Dean Skelos and his son, Adam. The son bowed his head as he heard the verdict while his father looked straight ahead. Both declined comment as they left court. The top count against the pair, extortion, carries a maximum sentence of 20 years in prison but they are likely to receive far less time at sentencing on Oct. 24. Yet again, a New York jury heard a sordid tale of bribery, extortion, and the abuse of power by a powerful public of“cial of this State,Ž Deputy U.S. Attorney Robert Khuzami said in a statement. And yet again, a jury responded with a unanimous verdict of guilt, in this case of Dean Skelos and his son Adam „ sending the resounding message that political corruption will not be tolerated.ŽTwitter suspended 58 million accounts in 4QNEW YORK (AP) „ Twitter suspended at least 58 million user accounts in the “nal three months of 2017, according to data obtained by The Associated Press. The “gure highlights the companys newly aggressive stance against malicious or suspicious accounts in the wake of Russian disinformation efforts during the 2016 U.S. presidential campaign. Last week, Twitter con“rmed a Washington Post report that it had suspended 70 million accounts in May and June. The huge number of suspensions raises questions as to whether the crackdown could affect Twitters user growth and whether the company should have warned investors earlier. The company has been struggling with user growth compared to rivals like Instagram and Facebook. The number of suspended accounts originated with Twitters “rehose,Ž a data stream it makes available to academics, companies and others willing to pay for it. The new “gure sheds light on Twitters attempt to improve information qualityŽ on its service, its term for countering fake accounts, bots, disinformation and other malicious occurrences. GAO: Less than half of school districts test water for leadWASHINGTON (AP) „ A survey of school districts around the country “nds that less than half test their water for lead, and among those that do more than a third detected elevated levels of the toxin. Thats according to a report released Tuesday by the Government Accountability Of“ce. Lead can cause brain damage and learning disabilities in children. The report is based on a survey of 549 school districts across the United States. It found that 41 percent of school districts did not test for lead in the water in 2016 and 2017. Of the 43 percent that did, about 37 percent reported elevated levels. There is no federal law that requires schools to test for lead.

PAGE 35

Page 4 www.yoursun.com The Sun / Wednesday, July 18, 2018 31 Costco 215.00 +.15 ... Coty 14.23 ... 14 CousPrp 9.40 -.08 16 CrackerB 147.31 -2.42 41 CrescPtE g 7.39 -.16 dd CrestEq rs 33.65 -.20 dd Crocs 17.34 +.31 ... CronosGp n 6.92 +.19 cc CrwnCstle 110.87 +.30 18 CrownHold 45.40 +.65 28 CubeSmart 30.56 -.94 38 Cummins 135.88 +1.20 cc CybrOpt 19.05 -.20 28 CypSemi 16.80 +.31 D-E-F 31 DCT IndlTr 64.66 -1.59 9 DDR Corp rs 14.35 +.05 q DNP Selct 10.89 ... 16 DR Horton 43.22 +1.24 28 DSW Inc 27.07 +.37 19 DTE 106.38 +.08 25 Danaher 99.58 +1.41 23 Darden 110.38 -.90 13 DeanFoods 10.56 +.02 27 Deere 138.00 +1.73 dd DellTch n 94.86 +.08 11 DeltaAir 51.14 +.47 dd DenburyR 4.54 -.10 dd Dentsply 45.70 +.98 dd Dermira 10.58 -.15 ... DeutschBk 11.87 -.27 28 DevonE 44.08 -.13 ... D iageo 148.15 +1.34 32 DiamOffsh 19.45 -.78 17 DiamRk 12.21 -.10 dd DianaShip 4.51 +.07 11 DicksSptg 33.94 -.05 14 Diebold 12.50 +.25 48 DigiIntl 13.55 +.05 55 DigitalRlt 115.93 +.27 10 Dillards 85.62 ... 13 Discover 71.10 +.54 13 DiscIncA 26.38 -.97 13 DiscIncC 24.60 -.75 15 DishNetw h 31.78 -.98 16 Disney 110.30 +.10 ... DocuSign n 54.09 -.96 17 DollarGen 99.40 +.27 12 DollarTree 86.73 +.64 14 D omEngy 70.38 +.50 47 Dominos 282.04 +2.85 18 Domtar g 48.41 +.29 24 Donaldson 45.43 ... 21 DowDuPnt 67.06 +1.34 q DryStrt 7.69 -.01 ... Dropbox n 31.65 -.62 q DufPUC 8.52 +.02 18 DukeEngy 80.65 -.13 22 DukeRlty 28.27 -.56 24 E-Trade 61.14 +1.23 25 eBay s 37.81 +.08 dd EOG Rescs 124.32 -.29 dd EP Energy 2.31 -.15 dd EQT Corp 54.94 +.07 ... ETF M AlH 27.43 -.43 18 Eaton 77.82 +.48 q EV EEq2 17.58 +.17 q EVTxMGlo 9.59 +.05 31 Ecolab 143.72 +1.10 15 EdisonInt 65.55 -.11 33 EducRltTr 41.48 -.08 50 EdwLfSci s 149.20 +2.52 11 EldorGld g 1.07 -.02 33 ElectArts 148.74 +2.06 85 EliLilly 89.57 +.50 74 EllieMae 105.54 +2.29 17 ElmiraSB 20.50 ... dd EmergeES 7.04 +.03 27 EmersonEl 69.48 +.17 ... EnLinkLP 14.93 -.06 12 EnbrdgEPt 10.67 -.26 ... Enbridge 34.50 -.86 22 EnCana g 13.00 +.25 10 EncoreCap 35.70 -2 .55 dd Endo Intl 10.83 +.27 20 EgyTrEq s 17.08 +.03 19 EngyTrfPt 19.26 -.06 17 Enerpls g 12.86 +.11 13 EnLinkLLC 15.30 -.45 15 Ennis Inc 19.80 ... dd Enphase 6.63 -.10 dd ENSCO 7.15 -.19 36 Entergy 81.70 -.11 21 EntProdPt 28.22 +.04 dd EnvisnHl n 44.85 +.16 31 EqtyRsd 63.86 -.57 48 EsteeLdr 142.20 +1.25 dd Euronav n 8.50 -.20 25 Evergy 56.03 +.03 19 EversrceE 58.87 -.17 ... EvineLive 1.48 +.02 dd ExactSci h 66.73 +2.07 dd ExantasCap 10.23 +.10 26 Exelixis 21.34 +.27 12 Exelon 41.92 -.23 59 Expedia h 128.79 +2.13 32 Express 10.07 +.43 10 ExpScripts 79.88 -1.05 44 ExtendStay 21.31 +.10 23 ExtraSpce 94.68 -2.03 18 ExxonMbl 82.31 -.18 17 FMC Corp 87.75 +1.03 14 FNBCp PA 13.33 -.01 10 FS Invest 7.90 +.15 39 Facebook 209.99 +2.76 57 Farmland 6.24 +.14 24 Fastenal 55.94 +.51 11 FedExCp 231.15 +.9 7 21 FedNatHld 23.82 +.07 21 FedRlty 123.98 -.75 ... Ferrari n 143.68 +1.68 dd Ferrellgs 3.27 -.01 ... FiatChrys 19.67 +.24 14 FidlNatFn 37.53 +.30 q9 FidusInvst 14.66 +.16 9 FifthThird 29.52 +.06 dd Finisar 17.92 -.05 dd FireEye 16.93 +.17 12 FstData n 22.55 +.30 15 FstHorizon 17.18 -.71 22 FstInRT 32.27 -.89 dd FMajSilv g 6.78 -.65 33 FstSolar 53.75 -.26 8 FirstEngy 36.26 +.11 37 Fiserv s 77.15 +. 28 dd Fitbit n 6.74 +.07 q FlrtyTotR 19.29 -.04 27 Fleetcor 216.22 +.04 15 Flex Ltd 15.01 +.21 22 FlowrsFds 20.49 +.21 36 Fluor 48.39 +.30 21 FootLockr 52.56 -.25 6 FordM 10.86 +.01 18 ForestCA 22.67 +.04 19 FBHmSec 56.18 +1.05 11 FrankRes 32.11 +.01 11 FrptMcM 16.77 ... ... Frontr rs 4.99 +.02 G-H-I 30 GGP Inc 20.70 -.11 3 GNC 3.21 -.02 dd GW Pharm 146.36 -1.65 q GabDvInc 23.29 +.06 q GabMultT 9.09 +.02 q GabUtil 5.87 -.01 dd GameStop 14.58 -.64 20 Gam&Lsr n 36.02 +.06 15 Gap 29.90 +.42 ... GardDnv n 28.08 -.03 21 Garmin 64.06 +.62 dd GastarExp .55 +.06 q GAInv 35.19 +.03 20 GenDynam 192.32 +.82 dd GenElec 13.69 -.21 10 GenMills 44.23 +.27 dd GenMotors 40.03 +.47 54 GenesisEn 22.29 -.45 16 G entex 23.67 +.29 22 GenuPrt 94.18 +.94 3 Genworth 4.62 -.03 dd GeronCp 3.59 +.15 9 GileadSci 77.20 -.06 ... GlaxoSKln 41.14 -.06 dd Globalstar .43 -.02 44 GlobusMed 52.88 +.70 cc GoDaddy n 78.20 +1.04 dd Gogo 3.77 +.01 18 Goldcrp g 13.25 +.12 22 GoldmanS 231.02 -.42 7 Goodyear 22.00 -.42 dd GoPro 6.51 +.20 25 GovPrpIT 15.50 -.17 22 vjGrace 75.05 +1.38 16 GraphPkg 14.80 +.05 17 Greif A 52.19 +.05 ... Griffin 43.70 +.10 ... Groupon 4.64 -.06 ... GuangRy 26.12 +.02 6 GulfportE 12.01 -.08 12 H&E Eqp 38.88 -.13 16 HCA Hldg 108.41 +1.58 14 HCP Inc 25.57 -.21 9 HP Inc 23.59 +.02 ... HSBC 47.04 -.46 ... HainCels lf 29.58 +.18 ... HalconRs n 3.74 +.01 dd Hallibrtn 45.06 +.10 11 Hanesbds s 22.06 +.20 68 HanoverIns 124.23 +.60 13 HarleyD 42.65 -.29 dd Harmonic 4.35 ... 27 HarrisCorp 151.64 +2.07 59 Hars co 23.05 +.45 18 HartfdFn 53.26 +.19 56 Hasbro 94.02 -.33 24 HawaiiEl 34.56 -.04 ... HlthCSvc 42.38 -.34 dd HeclaM 3.36 -.07 ... HeliMAn h .12 +.01 dd HelmPayne 62.13 -.42 16 Hersha rs 22.07 -.40 20 Hershey 93.56 +.81 ... HertzGl 13.62 -.15 dd Hess 63.46 -.42 12 HP Ent n 15.66 +.02 11 HilltopH 21.51 -.37 41 Hilton 81.07 +.99 54 HimaxTch 7.81 -.36 17 HollyFront 70.57 +1.67 26 HomeDp 201.10 +2.22 .. Honda 29.64 +.49 66 HonwllIntl 148.49 +2.09 22 Hormel s 36.72 -.45 11 HospPT 28.67 -.06 18 HostHotls 21.03 +.01 25 HostessBr n 13.75 -.16 dd HovnanE 1.76 +.10 ... HuanPwr 28.36 +.06 22 Hubbell 113.36 +1.21 26 Humana 313.89 -1.79 18 HuntJB 121.56 +.43 16 HuntBncsh 14.92 +.02 21 HuntgtnIng 227.60 +.65 11 Huntsmn 30.59 +1.37 ... Huya n 38.71 +.79 98 IAMGld g 5.86 +.03 72 IdexxLab s 239.79 +1.87 .. ING 14.44 -.29 ... IQIYI n 37.00 +.07 q iShSelDiv 98.68 +.11 q iShNsdBio s118.37 +.88 q iShCorHiDv 86.29 +.38 q iShUSPfd 37.54 -.06 23 Idacorp 92.48 -.49 dd IderaPhm .98 -.01 29 ITW 143.20 +1.38 dd ImunoGn 9.98 -.01 dd Imunmd 25.40 -.07 dd Incyte 70.23 +.12 20 IndBkMI 25.40 -.30 dd Infinera 8.88 -.06 21 IngerRd 90.89 +.93 13 Ingredion 97.25 -.76 ... InnovBio rs 7.42 -.66 ... Inpixon rs .16 +.00 19 In tel 51.75 -.26 ... Intelsat 20.18 -.20 36 InteractB 64.69 +2.00 dd InterceptP 96.00 +2.63 18 IntcntlExc s 75.61 +.42 10 IBM 143.49 -1.97 ... IntlGmeT n 24.63 +.23 18 IntPap 53.12 +.66 15 Interpublic 22.26 -1.44 dd Intersectns 1.80 +.13 79 IntSurg s 523.78 +5.72 10 Invesco 25.46 -.04 19 InvestBncp 12.64 -.06 ... InvitHm n 23.17 -.10 cc IonisPhm 44.11 -.16 21 IridiumCm 18.20 +.10 30 IronMtn 35.03 1.33 dd IsoRay .54 -.05 ... Izea n 1.75 +.07 J-K-L 15 JPMorgCh 110.50 -.08 26 JacobsEng 66.00 +.55 dd JkksPac 2.50 -.10 11 JetBlue 19.52 +.12 17 JohnJn 129.11 +4.42 24 JohnContl n 35.31 +.55 15 JnprNtwk 27.93 +.07 21 KAR Auct 61.27 +1.15 25 KB Home 27.48 +.47 11 KKR 24.85 ... 14 KLA Tnc 105.89 +1.73 19 KC Southn 104.68 -.27 ... KeanGrp n 12.57 +.02 17 Kellogg 70.65 +.06 dd KeryxBio 4.48 -.05 14 Keycorp 20.06 +.14 45 Keysight 60.30 +.68 21 Ki mbClk 106.47 +1.07 17 Kimco 16.61 +.11 25 KindMorg 17.69 -.11 29 Kinross g 3.76 +.03 ... KlondexM g 2.35 -.03 23 KnSwftT rs 36.28 -.08 14 Kohls 70.93 +.28 18 KraftHnz n 63.05 +.41 dd KratosDef 13.11 +.27 11 Kroger s 28.42 +.43 60 Kulicke 28.09 ... 10 L Brands 32.06 +.04 20 L-3 Tch 203.03 -1.17 19 LKQ Corp 33.66 +.32 18 LTC Prp 41.41 -.40 17 LamResrch 177.24 +5.45 26 LambWst n 70.73 +.53 24 Landsta r 107.55 +.75 4 LaredoPet 9.56 +.09 21 LVSands 74.49 +.41 19 LaSalleH 34.80 +.06 21 LeggPlat 45.56 +.31 22 LeidosHld 63.58 +1.09 cc LendingClb 4.36 -.09 15 LennarA 55.55 +1.50 q LbtyASE 6.68 -.01 dd LibtyGlobA 28.84 +.03 ... LibtyGlobC 27.99 +.04 16 LibtProp 43.90 -.54 25 LincElec 89.66 +.40 39 LockhdM 317.50 -1.55 15 LaPac 28.39 -.19 22 Lowes 100.25 +.62 58 lululemn gs 129.45 +2.19 9 LyonBas A 108.1 1 +1.89 M-N-0 19 M&T Bk 168.50 +.38 dd MBIA 9.28 -.11 12 MDC 32.56 +.54 25 MDU Res 29.20 +.05 dd MER Tel rs 2.06 -.78 10 MFA Fncl 7.79 +.02 9 MGIC Inv 11.23 +.08 9 MGM Rsts 31.25 +.13 31 MPLX LP 33.60 -.17 q MVC Cap 9.66 -.06 8 Macquarie 44.60 ... 12 Macys 37.07 +.08 11 Magna g s 60.60 +.82 ... MagneG rs .30 -.01 ... Mallinckdt 21.61 +.24 dd MannKd rs 1.58 -.06 ... Manulife g 18.08 +.02 dd MarathnO 20.06 +.02 ... MaraPat rs 1.25 +.24 10 MarathPt s 71.70 +.28 33 MAR 130.45 -.34 24 MarshM 86.93 +.17 21 MartinMid 13.60 +.03 20 MarvellTch 21.70 +.55 19 Masco 38.30 +.61 48 MasterCrd 206.37 +2.29 41 Match n 39.88 +.43 cc Mattel 16.36 +.08 25 MaximIntg 61.30 +.63 dd McClatch rs 10.18 +.68 18 McCorm 119.42 +.95 24 McDnlds 159.75 +.97 11 McKesson 134.58 -1.00 dd McEwenM 2.22 +.01 16 MedProp 14.17 -.17 5 MedleyCap 3. 38 ... 35 Medtrnic 88.29 +.56 cc MercadoL 359.80+16.55 23 Merck 62.53 -.06 40 MercGn 44.24 +.09 12 Meredith 51.45 -1.60 6 Meritor 20.49 -.04 10 MetLife 44.19 -.25 20 MKors 67.67 +.50 10 Michaels 19.76 +.17 97 Microchp 95.05 +.94 6 MicronT 56.96 +.81 62 Microsoft 105.95 +1.04 dd Microvisn 1.01 -.04 19 Middleby 98.85 -.79 31 MdsxWatr 44.70 +.08 q MHowHiInc 12.36 +.11 14 MiMedx 3.33 +.11 ... MitsuUFJ 5. 82 +.10 11 MolsCoorB 67.00 +.10 22 Mondelez 42.83 +.52 43 MonstrBv s 62.17 +1.10 20 Moog A 78.76 +.46 12 MorgStan 49.18 +.28 38 Mosaic 28.46 +.48 23 MotrlaSolu 122.45 +1.10 dd MurphO 31.81 +.10 8 Mylan NV 36.37 -.03 28 NCR Corp 31.43 +.44 dd NGL EnPt 12.20 -.05 52 NRG Egy 32.27 +.12 25 NRG Yld C 18.10 -.05 38 NXP Semi 103.67 -.38 dd Nabors 6.12 +.09 17 NatFuGas 54.69 +.03 ... NatGrid 56.02 -.57 17 NtHlthInv 74.54 -.31 dd NOilVarco 43.70 -.15 16 NatPresto 120.00 ... 7 Navient 13.81 -.02 dd NektarTh 48.36 +.57 75 Neogen s 84.00 +3.29 dd Neovasc g .04 -.00 31 NetApp 82.43 +.58 cc Netflix s 379.48-21.00 dd Netlist h .14 -.01 dd NevroCorp 60.15 +1.44 dd Nevsun g 3.57 +.36 70 NewConcEn 3.50 +.30 dd NwGold g 1.90 -.05 15 NJ Rscs s 45.60 -.25 32 NewMedia 18.50 -.10 46 NewOriEd 96.09 +.71 6 NewResid 18 .30 +.07 13 NY CmtyB 11.49 ... 9 NYMtgTr 6.12 -.02 6 NewellRub 27.63 -.14 14 NewfldExp 28.85 -.24 28 NewmtM 36.94 +.44 dd NewsCpA 15.38 -.03 13 NextEraEn 170.21 +.71 33 NiSource s 26.12 -.14 18 Nielsen plc 30.65 -.52 67 NikeB s 77.47 -.28 dd NobleCorp 6.13 -.13 35 NobleEngy 34.45 -.41 ... NokiaCp 5.81 -.07 ... NomadF n 18.76 +.37 dd NordicAm 2.38 -.05 20 Nordstrm 52.31 -.12 23 NorflkSo 154.96 -.27 41 NthnO&G 3.24 -.03 34 NorthropG 321.20 +.87 19 NwstBcsh 17.64 -.05 dd NwstNG 63.45 -.50 15 NorwCruis 47.57 +.38 dd NovaGld g 4.43 +.11 16 Novartis 78.70 +.11 dd Novavax 1.40 +.04 ... NovoNord 50.14 +.62 36 NuSkin 76.18 +.40 dd NuanceCm 15.50 +.28 16 Nucor 64.62 +.61 ... Nutanix n 57.51 +.97 ... Nutrien n 52.70 -.04 q NuvDivA 13.23 +.02 q Nv AMT-Fr 15.41 +.02 q NvPfdInco 9.40 +.08 q NuvEqtP 14.32 +.13 48 Nvidia 253.69 +5.49 dd NxStageMd 28.05 ... ... Nxt-ID rs 1.58 +.15 19 OGE Engy 35.24 -.05 dd OaktrSpL 4.72 +.02 11 OaktStInco 8.47 -.01 dd OasisPet 11.89 -.01 ... Obsidian g 1.06 -.03 cc OcciPet 82.69 +.16 cc Oceaneerg 26.60 +.29 18 OceanFst 29.79 -.05 14 Oclaro 9.01 +.03 6 OfficeDpt 2.73 +.10 dd Okta n 55.83 +1.76 25 OldNBcp 18.80 +.05 17 OldRepub 20.23 +.11 9 Olin 28.98 +.35 11 OmegaHlt 30.93 -.39 1 5 Omnicom 70.69 -7.41 12 OnSmcnd 23.91 +.61 dd OneHorz rs .52 +.07 51 ONEOK 70.33 +.32 dd OpkoHlth 6.29 +.24 56 Oracle 48.90 +.44 21 Orbotch 61.96 +.31 dd Organovo 1.34 -.01 dd OrionGpHl 8.98 +.29 77 Orthofix 58.07 +.44 17 OshkoshCp 72.97 +.47 24 OtterTail 48.45 +.10 dd Overstk 43.05 +4.10 11 OwensMin 17.38 +.01 20 OwensCorn 64.93 +.48 P-Q-R 13 PBF Engy 42.13 -.13 7 PG&E Cp 42.57 -.47 28 PGT Inc 21.60 +.35 12 PNC 141.48 +.59 19 PNM Res 38.00 -.25 ... POSCO 70.85 +1.76 18 PPG s 105.41 +3.04 12 PPL Corp 28.41 -.11 16 PacWstBc 50.69 +1.44 12 Paccar 63.21 +.64 ... Pagsegur n 26.30 -.70 dd PaloAltNet 216.58 +2.22 dd Pandora 8.30 +.07 dd Paretem rs 2.31 -.04 dd ParkDrl .34 +.01 20 ParkerHan 158.75 +1.05 53 ParsleyEn 31.57 +.08 14 Patte rnEn 17.81 -.15 10 Patterson 22.75 +.22 dd PattUTI 17.07 -.15 28 Paychex 70.46 +.48 56 PayPal n 88.58 +.81 ... Pedevco rs 2.48 +.58 26 Pembina g 34.38 -.71 37 PnnNtGm 35.72 -.23 8 PennantPk 7.18 +.11 40 Penney 2.38 -.03 12 Penske 49.21 +.50 13 Pentair 43.16 +.09 17 PeopUtdF 18.24 -.03 36 PepsiCo 114.88 +1.92 29 PerkElm 76.37 +.87 dd Perrigo 78.03 +2.99 ... Perspecta n 23.13 +.36 15 Pfizer 37.65 +. 27 21 PhilipMor 82.33 +.41 ... PhilipsNV 43.57 +.06 25 Phillips66 111.06 -.26 41 PhysRltTr 15.62 -.24 8 PilgrimsP 18.80 -.39 q PimIncStr2 10.48 ... 13 PinnaclFds 65.54 +.32 18 PinWst 80.24 -.07 cc PioNtrl 182.64 -.36 6 PitnyBw 8.68 -.07 30 PlainsAAP 23.00 -.40 37 PlainsGP rs 22.93 -.44 17 PlatfmSpc 12.67 +.47 dd PlugPowr h 1.98 -.03 33 Polaris 124.15 +1.80 21 PolyOne 45.16 +.69 38 Praxair 166.86 -.18 ... Pretium g 8.28 -.06 11 PrinFncl 54.86 +.78 21 ProAssur 37.45 -.40 24 ProLogis 63.42 -1.62 21 ProctGam 80.03 +.50 31 ProgsvCp 59.40 +.98 8 ProspctCap 6.84 +.14 10 Prudentl 96.02 -.28 18 PSEG 51.74 -.07 24 PubStrg 219.72 -5.82 dd Pulmatrix .52 -.01 18 PulteGrp 30.92 +.79 dd PureStrg n 24.43 +.32 q PMMI 7.15 ... 35 QEP Res 12.31 +.22 dd Qualcom 58.91 +.56 55 Qudian n 8.19 -.32 22 QstDiag 114.06 -.32 20 QuratRet A 21.95 -.04 20 RPC 14.97 +.24 21 RPM 60.51 +.50 83 RSP Perm 47.36 +.10 19 RLauren 133.30 +3.40 18 RangeRs 16.30 +.16 1 RavenInds 38.60 +.25 20 RJamesFn 95.03 +1.03 24 RayAdvM 18.24 +.38 40 Rayonier 37.73 -.24 29 Raytheon 200.24 +.63 dd RealGSol rs .35 +.00 15 Realogy 23.13 +.32 31 RltyInco 54.72 -.19 81 RedHat 147.58 +1.36 ... Redfin n 23.40 -.59 12 RedwdTr 16.56 ... 22 RgcyCtrs 60.77 -.26 28 Regenrn 365.43 +.68 16 RegionsFn 17.64 +.13 20 RelStlAl 90.73 +.82 25 RentACt 14.77 +.02 69 Replgn 47.97 +.20 20 RestBrnds 63.99 +.77 56 RetailOpp 19.01 -.01 12 RetailProp 12.79 ... ... RiotBlck 6.29 +1.72 2 RiteAid 1.67 +.03 25 RockwlAut 169.30 +1.67 21 RockColl 137.32 -.51 ... BkMont g 78.56 -.28 14 BkNYMel 54.05 +.35 9 BkNova g 57.69 -.10 dd BarnesNob 5.45 +.10 26 BarrickG 12.66 -.16 6 Bau schHl 23.10 +.05 35 Baxter s 74.75 +.74 5 BaytexE g 3.29 +.03 18 BeazerHm 15.64 +.40 cc BectDck 247.75 +2.62 7 BedBath 19.13 -.16 17 Bemis 42.06 +.25 26 BerkH B 190.41 -1.59 27 BestBuy 76.56 +1.08 ... Best Inc n 10.61 +.08 13 BigLots 42.31 +.66 dd Biocryst 6.36 +.16 22 Biogen 354.98 +1.95 dd BioPhrmX .20 -.01 dd BlackBox 1.56 -.18 18 BlkHillsCp 60.89 -.31 dd BlackBerry 10.11 +.01 q BlkHlthSci 40.34 -.39 q BlkMuniast 13.18 +.02 17 Blackstone 35.71 +.38 8 BlockHR 23.97 -.03 17 BloominBr 20.78 +.07 dd BlueAprn n 3.58 -.16 11 BdwlkPpl 12.05 ... 37 Boeing 356.88 +.78 28 BookingHl 2030.52+10.52 13 BorgWarn 45.67 +.81 39 BostBeer 320.50 +.40 23 BostonSci 33.95 +.80 dd Box Inc n 27.32 +.96 25 BoydGm 38.34 +.41 11 BrigStrat 17.48 -.50 15 Brinker 48.26 +.02 56 BrMySq 56.63 +.20 ... BritATob s 50.19 -.90 14 BrixmorP 17.33 +.06 8 BroadcInc 208.31 +5.06 dd Brookdale 9.36 +.06 28 BrkfInfra s 39.77 -.41 30 BrownFB s 52.64 +1.47 19 Brunswick 67.69 -.10 11 Buckeye 34.95 -.72 18 BldrFstSrc 18.32 +.37 20 CA Inc 44.09 +.04 3 CBL Asc 5.31 -.03 19 CBRE Grp 49.67 +.88 13 CBS B 58.02 -.81 dd CF Inds s 42.73 +.49 29 CMS Eng 47.60 -.11 cc CNH Indl 10.32 +.05 dd CNX Resc 17.12 -.12 10 CSX 64.44 +.44 21 CVR Rfng 23.4 5 +.25 12 CVS Health 67.94 -.30 7 CYS Invest 7.59 ... 45 CabotO&G 23.66 -.04 57 Cadence 45.66 +.59 dd CaesarsEnt 11.48 -.18 90 Cal-Maine 45.85 +.45 q CalaCvHi 12.97 +.07 31 CalAmp 23.65 -.32 dd CalifRes rs 40.10 +.53 29 CalifWtr 40.70 -.30 24 CallonPet 10.87 +.01 dd CalumetSp 7.65 -.20 24 CamdenPT 89.92 -1.23 ... Cameco g 10.94 +.16 13 CampSp 41.16 +.58 9 CIBC g 88.18 -.28 ... CdnNR gs 84.12 -.63 .. CdnNRs gs 36.08 -.24 21 CapOne 95.98 +.07 dd CapSenL 10.36 -.11 12 CapsteadM 8.49 -.08 dd CpstnTur rs 1.63 +.08 12 CardnlHlth 49.97 -.74 20 CarMax 77.67 +.42 14 Carnival 58.59 +.19 44 CarpTech 56.93 +.46 29 Carrizo 28.31 +.68 17 Caterpillar 138.95 +.87 16 CedarF 59.70 -.54 13 Celanese 110.14 +1.57 26 Celgene 85.85 +.62 dd CelldexTh .52 +.01 ... Cellectar rs 7.38 -.11 8 CenovusE 10.46 +.07 21 Cent ene s 133.91 +.68 20 CenterPnt 27.71 -.02 22 CentAl 14.77 +.42 9 CntryLink 19.63 +.02 19 ChemFinl 55.62 -.02 11 Chemours n 44.22 +1.04 dd CheniereEn 61.30 +.31 8 ChesEng 4.77 -.13 54 Chevron 121.91 -1.07 11 Chicos 8.61 +.36 ... ChinaSoAir 35.84 +.01 cc Chipotle 452.54 +.48 17 ChubbLtd 133.38 +.01 ... ChurchDwt s 54.77 -.10 6 CienaCorp 26.95 +.09 16 Cigna 170.71 -1.64 20 CinnFin 70.55 +.01 15 Cirrus 40. 12 +.43 21 Cisco 42.34 -.16 12 Citigroup 69.35 -.11 12 CitizFincl 40.04 +.06 31 CitrixSy s 110.11 +.14 dd CleanEngy 2.63 -.01 7 ClevCliffs 8.47 +.27 22 Clorox 135.02 +.82 77 CocaCola 45.25 +.52 100 Coeur 7.97 -.16 26 CognizTch 82.74 +.78 q CohStQIR 11.88 -.18 q CohStSelPf 27.09 -.04 23 ColgPalm 65.56 +.36 ... ColonCap 5.96 -.12 16 Comcast s 34.27 -.70 18 Comerica 91.86 +1.16 30 CommScpe 29.69 +.42 dd Cm tyHlt 2.75 +.06 ... CmpTask 7.33 -.76 28 Comtech 34.22 -.31 17 ConAgra 36.11 +.42 22 ConchoRes 148.06 +.20 ... Conduent n 18.44 +.25 41 ConnWtrSv 65.45 -.93 56 ConocoPhil 70.28 -.30 ... ConsolCom 12.50 -.27 16 ConEd 78.96 -.24 17 ConstellA 213.85 +.40 cc ContlRescs 60.72 -.23 18 CooperTire 25.25 +.05 38 Copart s 59.16 +.73 dd CorOnDem 55.09 +2.68 dd Corning 29.19 +.59 15 CorpOffP 28.99 -.35 A-B-C ... ADT Inc n 9.39 +.21 12 AES Corp 12.85 -.28 13 AFLAC s 42.94 +.16 7 AGNC Inv 19.14 +.08 22 AK Steel 4.78 +.24 41 ASML Hld 204.34 +4.26 12 AT&T Inc 31.76 -.14 6 AV Homes 21.98 +.23 28 AbbottLab 62.80 +1.02 17 AbbVie 95.41 -.84 18 AberFitc 26.36 +.79 dd AcadiaPh 18.16 +1.29 dd AccelrDiag 22.10 +.75 27 Accenture 168.07 +.43 dd Accuray 3.90 +.05 dd ActiniumP .77 -.03 52 ActivsBliz 80.95 +.72 .. Adient n 49.04 +.66 60 AdobeSy 258.31 +3.63 16 AdvEnId 59.95 +.99 ... AMD 16.87 +.29 dd Advaxis 1.41 -.03 10 Aecom 32.41 +.32 4 AegeanMP 1.54 -.09 ... Aegon 6.12 ... cc AeroViron 74.70 +2.74 19 Aetna 191.54 +.09 dd AeviGeno .91 +.07 74 Agilent 63.04 +.32 5 AirLease 43.01 +.72 9 Aircastle 20.35 +.09 dd AkersBios .36 -.02 48 Akorn Inc 16.74 -.10 ... AlamosGld 5.62 +.04 55 AlaskCom 1.66 -.02 21 Albem arle 96.97 +2.01 44 Alcoa Cp 48.02 +.61 52 Alexion lf 136.40 +1.82 57 Alibaba 192.66 +2.31 dd AllegTch 26.71 +.44 11 AllegiantT 139.00 +.25 11 Allergan 175.66 ... 23 Allete 77.44 ... ... All MMA n .20 -.09 5 AllnceRes 18.55 +.15 14 AlliBern 29.50 +.20 21 AlliantEg s 42.88 +.10 15 AllisonTrn 41.62 +.39 14 Allstate 94.26 +.80 12 AllyFincl 27.55 +.30 dd AlnylamP 102.27 -.49 31 Alphabet C 1198.80+14.94 37 Alphabet A 1213.08+16.57 q AlpTotDiv 8.91 ... cc Altaba 75.36 +.70 dd Altice n 17.89 -.44 dd Altimm rs .37 -.09 18 Altria 57.35 +.21 cc Amazon 1843.93+21.44 cc Ambarella 38.51 +.89 22 Ameren 61.27 -.07 ... AmeriHld n 1.74 +.56 22 AFMulti 6.38 -.03 13 AMovilL 17.40 -.34 6 AmAirlines 37.38 +.10 5 AmAxle 16.73 +.09 18 AEagleOut 23.85 +.60 18 AEP 70.44 +.02 16 AmExp 101.15 +.46 ... AHm4Rent 22.44 -.21 dd AmIntlGrp 54.71 -.06 33 AmStsWtr 60.27 +.42 41 AmTower 142.17 +.41 38 AmWtrWks 87.69 +.12 34 Amerigas 42.35 -.30 12 Ameriprise 142.96 +.72 10 AmeriBrgn 86.82 -.08 30 Ametek 73.18 +.21 17 Amgen 193.92 -.96 ... AmicusTh 15.60 +.18 7 AmkorTch 8.50 ... 36 Amphenol 89.01 +.48 83 Anadarko 71.43 -1.41 35 AnalogDev 98.26 +.62 39 Andeavor 135.60 +.53 ... AnglogldA 8.47 -.09 25 ABInBev 102.75 -.67 12 Annaly 10.41 +.03 45 AnteroRes 21.45 +.03 16 Anthem 246.03 -2.25 10 Anworth 4.99 -.02 29 Apache 45.26 -.74 ... ApolloInv 5.80 +.08 22 Apple Inc 191.45 +.54 14 ApldMatl 47.30 +.99 18 ApldOptoel 47.40 -1.27 19 Aptiv 96.34 +2.79 27 AquaAm 36.41 +.08 dd AquinoxPh 2.98 +.45 dd ArQule 5.19 -.10 19 Aramark 38.49 -.12 9 ArborRT 11.68 +.78 15 ArcBest 44.80 +1.50 7 ArcelorM rs 30.31 +.78 20 ArchDan 47.72 +.55 dd Arconic 19.24 +.04 9 AresCap 16.76 +.09 14 AresMgmt 21.20 -.40 55 AristaNetw 273.88 +3.04 dd ArrayBio 17.06 +.03 11 ArrowEl 77.73 +.68 dd AscenaRtl 3.52 +.06 45 Ashland 80.91 +1.05 19 AsscdBanc 28.05 -.10 9 AstraZen s 37.17 +.51 50 AtHomGr n 36.75 +.43 17 ATMOS 90.80 -.31 37 AutoData 137.36 +.24 dd AVEO Ph h 2.16 -.69 27 AveryD 104.48 +1.48 dd AvidBios rs 5.50 +1.03 11 AvisBudg 31.98 +.19 28 Avist a 50.59 +.19 14 Avon 1.44 +.01 dd Axovant n 2.47 +.01 ... Azul n 18.46 +.83 9 B&G Foods 30.80 +1.00 64 B2gold g 2.56 +.07 16 BB&T Cp 52.00 +.36 ... BCE g 42.49 -.12 cc BGC Ptrs 11.07 ... ... BHPBil plc 43.05 -.03 24 BP PLC 44.43 -.19 5 BP Pru 27.35 -1.10 10 Baidu 270.02 +2.94 cc BakHuGE n 32.64 +.31 45 Balchem 98.69 +.83 20 BallCorp s 38.25 +.84 dd BallardPw 2.91 +.09 13 BankOZK 42.47 +.06 16 BkofAm 3 0.01 +.23P/E Name Last Chg Money & Markets 2,560 2,640 2,720 2,800 2,880 JJ FMAMJ 2,680 2,760 2,840 S&P 500Close: 2,809.55 Change: 11.12 (0.4%) 10 DAYS 6,600 6,900 7,200 7,500 7,800 8,100 JJ FMAMJ 7,440 7,660 7,880 Nasdaq compositeClose: 7,855.12 Change: 49.40 (0.6%) 10 DAYSAdvanced 1616 Declined 1196 New Highs 62 New Lows 21 Vol. (in mil.) 3,011 Pvs. Volume 2,765 1,679 1,681 1634 1199 93 48 NYSE NASDDOW 25155.39 24989.61 25119.89 +55.53 +0.22% s s s +1.62% DOW Trans. 10485.98 10412.96 10463.13 +27.61 +0.26% t t t -1.41% DOW Util. 723.62 720.40 720.82 -0.23 -0.03% s s s -0.35% NYSE Comp. 12797.58 12725.99 12779.22 +30.44 +0.24% t s s -0.23% NASDAQ 7867.15 7749.60 7855.12 +49.40 +0.63% s s s +13.79% S&P 500 2814.19 2789.24 2809.55 +11.12 +0.40% s s s +5.08% S&P 400 1997.62 1981.85 1994.74 +9.37 +0.47% t s s +4.95% Russell 2000 1690.04 1676.10 1687.26 +8.72 +0.52% t t s +9.88% Toronto TSX 16546.26 16445.23 16519.24 +24.51 +0.15% t s s +1.91%HIGH LOW CLOSE CHG %CHG WK MO QTR YTD Stocks Recap Combined StocksFrom the New York Stock Exchange and the Nasdaq. Interest ratesThe yield on the 10-year Treasury note was unchanged at 2.86 percent Tuesday. Yields affect interest rates on mortgages and other l NET 1YR TREASURIES LAST PVS CHG AGO 5.00 4.50 4.25 1.88 1.38 1.13 PRIME RATE FED FUNDS 3-month T-bill 2.00 1.98 +0.02 1.04 6-month T-bill 2.17 2.18 -0.01 1.11 52-wk T-bill 2.37 2.36 +0.01 1.20 2-year T-note 2.62 2.60 +0.02 1.36 5-year T-note 2.76 2.75 +0.01 1.86 7-year T-note 2.83 2.82 +0.01 2.11 10-year T-note 2.86 2.86 ... 2.31 30-year T-bond 2.97 2.96 +0.01 2.90 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 2.00 1.99 +0.01 1.64 Barclays USAggregate 3.30 3.27 +0.03 2.55 Barclays US Corp 3.98 3.95 +0.03 3.17 Barclays US High Yield 6.39 6.39 ... 5.61 Moodys AAA Corp Idx 3.82 3.80 +0.02 3.71 10-Yr. TIPS .76 0.75 +0.01 .53Commodities Benchmark U.S. crude inched ahead after erasing a loss from earlier in the day. Wholesale gasoline rose more strongly, while gold and silver both sank.Crude Oil (bbl) 68.08 68.06 +0.03 +12.7 Ethanol (gal) 1.41 1.41 +0.57 +6.3 Heating Oil (gal) 2.07 2.05 +0.77 -0.3 Natural Gas (mm btu) 2.74 2.76 -0.69 -7.2 Unleaded Gas (gal) 2.03 2.00 +1.19 +12.6 FUELS CLOSEPVS %CHG%YTD Gold (oz) 1225.70 1238.10 -1.00 -6.2 Silver (oz) 15.55 15.74 -1.20 -8.9 Platinum (oz) 815.80 822.30 -0.79 -12.7 Copper (lb) 2.74 2.76 -0.63 -16.5 Palladium (oz) 916.60 920.90 -0.47 -14.6 METALS CLOSEPVS%CHG %YTD Cattle (lb) 1.06 1.07 -0.47 -13.5 Coffee (lb) 1.06 1.07 -1.63 -16.2 Corn (bu) 3.46 3.42 +1.32 -1.3 Cotton (lb) 0.88 0.88 +0.65 +12.4 Lumber (1,000 bd ft) 514.90 519.60 -0.90 +14.9 Orange Juice (lb) 1.71 1.71 +0.38 +26.0 Soybeans (bu) 8.40 8.30 +1.21 -11.8 Wheat (bu) 4.98 4.89 +1.89 +16.6 AGRICULTURE CLOSE PVS %CHG%YTD USD per British Pound1.3123 -.0110 -.84% 1.3056 Canadian Dollar 1.3191 +.0047 +.36% 1.2692 USD per Euro 1.1664 -.0050 -.43% 1.1480 Japanese Yen 112.83 +.53 +.47% 112.66 Mexican Peso 18.8786 +.0462 +.24% 17.5852 1YR MAJORS LAST CHG %CHGAGO Israeli Shekel 3.6335 -.0003 -.11% 3.5800 Norwegian Krone 8.1420 -.0007 -.57% 8.1495 South African Rand 13.2657 -.0003 -.40% 12.9648 Swedish Kr ona 8.8300 -.0000 -.00% 8.2920 Swiss Franc .9993 -.0027 -.27% .9621 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3532 +.0051 +.38% 1.2822 Chinese Yuan 6.7058 +.0153 +.23% 6.7699 Hong Kong Dollar 7.8490 -.0000 -.00% 7.8030 Indian Rupee 68.360 -.166 -.24% 64.348 Singapore Dollar 1.3647 +.0032 +.23% 1.3696 South Korean Won 1126.33 -1.98 -.18% 1129.00 Taiwan Dollar 30.55 -.00 -.00% 30.40 ASIA/PACIFICForeign Exchange The dollar climbed agains t most of its rivals, including the euro, Britis h pound and Japanese yen. The U.S. currency also strengthened against the Canadian dolla r and Mexican peso.LAST6 MO AGO 1 YR AGO 33 Rogers 118.16 +.31 dd Roku n 51.39 +3.13 30 Roper 283.04 +.45 22 RossStrs s 86.39 +1.25 27 Rowan 15.20 -.72 ... RoyalBk g 77.30 -.26 15 RylCarb 109.35 +.27 cc RoyDShllB 71.89 -.55 cc RoyDShllA 68.77 -.30 18 Ryder 73.56 +.47 S-T-U 19 S&T Bcp 43.80 -.13 10 SCANA 39.10 +1.00 30 SLGreen 100.21 -1.75 16 SLM Cp 11.67 +.08 dd SM Energy 26.11 +.06 15 SRC Eng 10.54 +.15 21 SabnR 44.75 +.15 17 SabraHltc 22.16 -.21 31 SabreCorp 26.43 +.42 37 Saia Inc 76.35 +1.75 55 StJoe 18.00 ... cc Salesforce 147.02 +.06 10 SallyBty 15.77 +.25 13 SJuanB 5.96 -.03 dd SanchezEn 4.72 -.20 dd SangTher 15.15 +.80 ... Sanofi 41.94 +.19 5 SantCUSA 19. 42 +.15 42 Schlmbrg 66.74 -.68 30 Schwab 52.88 +1.82 ... ScorpioTk 2.35 -.15 15 SeagateT 58.10 -.35 dd SearsHldgs 2.20 +.02 14 Seaspan 9.11 -.23 dd SeattGen 67.94 -1.05 dd SeaWorld 22.46 +.31 21 SempraEn 115.61 -.15 12 SenHous 18.01 -.14 33 ServiceMst 56.96 -4.88 dd ServcNow 191.20 +2.12 32 Sherwin 424.36 +7.51 15 ShipFin 14.40 -.10 23 SimonProp 170.48 -.18 11 Sinclair 28.05 -1.05 39 SiriusXM 7.07 +.03 17 Skechers s 31.85 +.78 22 SkywksSol 101.69 +1.93 24 SmartFn rs 25.36 -.13 33 SmithAO s 59.84 +.37 15 Smucker 110.99 +2.58 ... SnapInc A n 13.42 +.35 16 SnapOn 159.57 -4.30 32 SodaStrm 89.88 +.71 cc Sogou n 12.02 +.89 12 SolarCap 20.88 +.14 27 SonocoP 53.00 -.08 ... SonyCp 53.63 +.36 34 SorrentoTh 6.80 -.10 q SourcC 40.47 +.17 29 SoJerInd s 33.69 -.11 53 SouthnCo 47.65 -.06 38 SthnCopper 45.1 1 +.39 9 SwstAirl 53.22 +.14 6 SwstnEngy 5.24 +.02 17 SpiritAir 40.06 +1.02 12 SpiritRltC 8.14 -.02 dd Spotify n 187.05 +2.83 3 Sprint 5.59 -.06 23 Sprouts 22.67 +.20 ... Square n 68.33 +1.38 19 StanBlkDk 135.71 +1.20 15 StarGas 9.65 -.04 ... StarsGp g 37.90 +.70 23 Starbucks s 51.28 +.34 12 StarwdPT 22.17 -.09 16 StateStr 93.45 +.25 19 StlDynam 46.80 -.05 dd SteinMart s 2.24 +.10 ... StitchFix n 34.43 +1.40 30 Stryker 176.11 +2.69 33 SubPpne 23.27 -.12 99 SunCmts 97.87 -1.11 41 SunHydrl 49.37 +.03 ... Suncor g 40.91 -.33 dd SunPower 7.52 -.26 13 Sunrun n 15.17 -.77 14 SunTrst 68.91 +.21 dd SupEnrgy 9.69 +.18 18 SupGpCos s 19.90 -.39 10 Symantec lf 21.57 +.02 12 Synchrony 32.82 +.26 dd SynrgyPh 1.92 +.03 19 SynovusFn 53.41 +.12 28 Sysco 71.07 +.58 24 T-MobileUS 61.21 -.42 9 TC PpLn 27.24 +.5 2 16 TCF Fncl 25.41 +.16 33 TD Ameritr 56.66 +1.21 26 TE Connect 92.34 +1.08 22 TJX 96.30 +1.11 ... TPG Pace n 11.78 +.29 ... TahoeRes 4.77 -.09 12 TailorBr 22.08 +.22 dd TakeTwo 126.68 +.79 dd TallgELP n 21.47 +.07 dd TandmD rs 27.00 +.07 30 Tapestry 47.39 +.36 ... TargaRes 51.60 -.08 14 Target 77.27 +.06 21 Taubmn 58.98 -.21 27 TechData h 85.27 +.41 18 Technip 30.66 +.08 6 Tegna 10.94 -.19 ... T eladoc n 68.30 +1.25 dd Teligent 4.07 +.14 7 Tenneco 44.37 +1.00 26 Teradata 43.33 +.33 31 Teradyn 40.32 +.49 10 TerraNitro 83.96 ... dd Tesaro 40.34 -.21 dd Tesla Inc 322.69+12.59 dd Tetraphase 3.11 -.23 29 TexInst 115.80 +1.24 31 TexRdhse 67.40 -.08 dd Textainer 14.80 -.15 43 Textron 66.79 +.11 26 ThermoFis 211.04 +2.24 60 3D Sys 15.11 -.11 30 3M Co 202.07 +.96 ... ThundBr n 9.65 ... 40 Tiffany 13 4.31 +1.60 17 Timken 44.15 +.60 12 TollBros 38.04 +1.03 7 Torchmark 84.56 +.10 ... TorDBk gs 57.71 -.19 ... Total SA 61.65 -.27 ... Toyota 131.45 +1.94 dd TransEntx 4.79 +.06 dd Transocn 12.72 -.38 17 Travelers 128.79 +.60 q TriContl 27.07 +.10 ... TriCntl pf 50.80 ... 11 TribMda A 33.32 +1.20 36 TriNetGrp 55.22 +.74 8 Trinity 34.68 +.12 cc TripAdvis 60.37 +1.02 ... Trovagn rsh .77 +.04 17 TrueBlue 27.55 +1.0 0 17 TrstNY 8.95 ... dd Tuppwre 40.73 +.16 ... TurtleBc rs 25.39 +.61 21 21stCFoxA 46.47 -.24 20 21stCFoxB 46.19 -.22 dd 22ndCentry 2.46 -.18 ... Twilio n 65.00 +3.86 dd Twitter 44.71 +.45 6 TwoHrbI rs 15.98 +.02 dd 2U 93.91 +.76 12 Tyson 65.56 -.30 ... UBS Grp 15.19 -.03 23 UDR 36.98 -.27 11 UGI Corp 52.45 -.13 26 US FdsHl n 39.90 +.15 34 US Silica 26.26 +.38 7 UltraClean 16.16 +.09 ... UltPetro n 1.77 -.0 1 23 Umpqua 23.07 +.01 37 UndrArm s 21.51 -.05 ... UnAr C wi 20.01 -.10 24 UniFirst 185.55 -.90 ... UnilevNV 55.54 -.52 10 UnionPac 138.26 -.63 14 Unit 26.53 +.11 11 UtdContl 72.62 +.36 19 UPS B 111.07 +.42 8 UtdRentals 152.21 +.46 14 US Bancrp 51.30 ... 21 USSteel 36.41 +.48 23 UtdTech 130.71 +1.73 23 UtdhlthGp 250.29 -6.69 56 UnitGrp 21.77 +.11 9 UnvslCp 65.05 -.20 2 UnumGrp 38.1 7 +.03 dd UraniumEn 1.54 -.02 24 UrbanOut 45.92 +1.44 V-W-X-Y-Z 47 VF Corp 88.51 -.29 ... VICI Pr n 20.95 -.22 28 ValeroE 106.09 -.21 15 Validus 67.99 +.34 22 VlyNBcp 12.68 -.03 q VangDivAp 104.96 +.81 q VangTotW 78.12 ... 22 VectorGp 18.22 -.56 28 Vectren 71.29 -.01 16 Ventas 57.92 -.37 dd Verastem 8.10 -.14 cc Vereit 7.46 -.07 dd Vericel 10.30 +1.05 39 Verisign 149.79 +1.85 7 VerizonCm 51.43 -.16 6 ViacomB 28.58 -1.11 28 ViadCorp 56.50 -.10 31 Viavi 10. 48 +.02 dd VikingTh n 9.95 -.91 46 Visa s 139.64 +1.18 dd VishayInt 26.15 +.40 ... VistraEn n 23.59 -.12 42 VMware 155.11 -.13 ... Vodafone 23.88 -.34 26 VulcanM 123.65 +.74 14 W&T Off 8.14 +.16 39 WD 40 158.85 -3.05 21 WEC Engy 64.92 -.12 dd WMIH 1.38 -.01 18 WP Carey 65.55 -.54 dd WPX Engy 18.68 +.25 21 WalMart 88.19 +.55 14 WalgBoots 65.63 +.47 ... WarrMet n 26.54 +.82 21 WashPrGp 7.65 -.02 29 WREIT 29.93 -.3 7 18 WsteMInc 83.70 -.07 30 Waters 196.01 +2.51 dd Wayfair 124.65 +3.88 dd WeathfIntl 3.40 ... 23 WebsterFn 65.05 +.23 84 WtWatch 92.07 +1.32 10 WeinRlt 30.18 -.14 14 WellsFargo 56.56 -.43 14 Welltower 62.14 -.45 19 Wendys Co 17.43 -.01 q WAstInfSc 11.39 +.04 9 WDigital 78.99 +.56 11 WstnUnion 20.40 +.13 ... WestpacBk 21.98 +.01 17 WestRck 57.29 +.25 32 Weyerhsr 36.22 -.03 28 Wheat Pr g 21.89 -.1 7 31 Whrlpl 150.76 -2.68 dd WhitngPet rs 49.45 +.27 10 WmsCos 26.97 -.28 48 WillmsPtrs 40.57 -.45 q WT MCD s 36.24 +.08 30 Woodward 80.31 +.35 dd Workday 133.20 +.32 9 WorldFuel 20.83 -.04 cc WldW Ent 80.53 +1.14 cc Worldpay 86.92 +.41 15 Worthgtn 45.49 +.48 46 Wynn 164.96 -1.07 20 XcelEngy 45.86 -.21 31 Xerox rs 25.00 +.03 35 Xilinx 68.25 +.53 dd YRC Wwde 10.48 +.10 dd Yamana g 2.87 -.0 5 96 Yandex 38.47 +.92 32 YorkWater 32.10 -.30 28 YumBrnds 78.72 +.06 ... Yum China 36.65 +.15 ... ZTO Exp n 22.01 -.42 18 Zagg 17.55 +.65 cc ZayoGrp 38.48 +.01 dd Zendesk 60.30 +.89 15 ZimmerBio 113.76 +1.13 17 ZionsBcp 53.06 +.67 39 Zoetis 85.77 +1.19 ... ZosanoP rs 4.68 +.54 ... Zuora n 26.58 +2.17 72 Zynga 4.31 +.06 Stock Footnotes: g Dividends and earnings in Canadian dollars. h Does not meet continued-listing standards. lf Late filing with SEC. n Stock was a new issue in the last year. rs Stock has undergone a reverse stock split of at least 50% within the past year. rt Right to buy security at a specified price. s Stock has split by at least 20 percent within the last year. wi Trades will be settled when the stock is issued. wd When distributed. wt Warrant, allowing a purchase of a stock. un Unit,, including more than one security. vj Company in bankruptcy or receivership, or being reorganized under the bankruptcy law. Appears in front of the name. Stocks in bold are worth at least $5 and changed 5 percent or more in price. PE Footnotes: q Stock is a closed-end fund no P/E rati o shown. cc P/E exceeds 99. dd Loss in last 12 months. Source :The Associated Press.DOW 25,119.89 +55.53 NASDAQ 7,855.12 +49.40 S&P 500 2,809.55 +11.12 10-YR T-NOTE 2.86% ... 30-YR T-BOND 2.97% +.01 CRUDE OIL $68.08 +.02 GOLD $1,225.70 -12.40 EURO $1.1664 -.0050p p p p p p n n p p p p q q q q(Previous and change figures reflect current contract.) STOCKS LISTING CHANGE REQUESTS WELCOME!Mutual funds listings will run on Saturdays. The Sun Newspaper is tweaking the way stocks are listed in the daily paper. We will continue to run a wide range of stocks, but were trying to eliminate stocks our readers dont want. If you do not see your stock in the paper, please let us know and we will put it in the listings. Email the name of the company and the symbol to nlane@sun-herald.com, or call 941-206-1138. You can leave the stock name and symbol on voice mail. If you reach voice mail, please leave your contact information so your call can be returned.

PAGE 36

The Sun /Wednesday, July 18, 2018 www.yoursun.com Page 5 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers DEAR DR. ROACH: Are there any medical conditions that can lead to loss of ngerprints? „ Anon. ANSWER: There are several skin conditions that can lead to loss of ngerprints, with nonspecic dermatitis leading the list, according to a recent study. Other causes identied were primary hyperhidrosis, irritant contact dermatitis, atopic dermatitis, dyshidrotic eczema, psoriasis and mechanical abrasion. Criminals have tried countless methods to change or remove ngerprints, without much success. However, a journal article in 2017 noted that individuals treated with the cancer chemotherapy drug capecitabine may have a side eect called "hand-foot syndrome," which sometimes can lead to loss of ngerprints. Most people don't notice it, unless their ngerprints are necessary for international travel or for security documents. As ngerprints become used more often, it's important to know about this potential side eect. I am condent few criminals will take toxic doses of chemotherapy in hopes of this unusual side effect, which is only occasionally permanent. DEAR DR. ROACH: I was just diagnosed with Type 2 diabetes. Please send me a list, or tell me where to nd one, of which foods I should eat. Is there a certain diet for me? „ D.V. ANSWER: Being diagnosed with Type 2 diabetes can be frightening, and many people feel that they need to totally rearrange their diet. However, most people nd that a healthy diet for diabetes is easy, nutritious and enjoyable. The overarching goals are to eat moderate amounts of healthy foods, especially as mixed meals. Concentrated sweets, excess starches and unhealthy fats are to be avoided. The person to help you come up with a list, or really a plan, is a dietician nutritionist, who will work with your diabetes provider and you to develop a personalized healthy eating plan. DEAR DR. ROACH: I have been having a series of arthritis are-ups in various parts: knees, shoulders, ngers, etc. On a recent visit, an orthopedist said that these could be caused by a parvo virus. These "attacks" are transient, lasting two to three days. They started about one month ago. This is not at all related to canine parvo. I had never heard of such a thing. I am a 79-year-old woman in excellent health otherwise. What comments can you make on this? „ A.W. ANSWER: Parvoviruses are viruses that can infect humans and other mammals, including dogs, cats and cattle; however, the strains that infect non-humans are very dierent from human parvoviruses, and are unable to infect humans. Parvovirus B19 was discovered in 1974 and was subsequently found to cause what is often called "fth disease" „ erythema infectiosum, which has a classic "slapped cheeks" appearance in school-age children. If an adult gets parvovirus B19, then joint pains are common (60 percent), especially in women. These especially occur in small joints, but can occur in the knees as well and are symmetric. The virus does not permanently damage the joints, but symptoms may go on for weeks or sometimes months. The diagnosis can be made by nding the specic IgM antibody to parvovirus B19 in a blood test. I think it is unlikely that the symptoms you describe „ shoulder, knee and nger pain in a 79-year-old woman „ are parvovirus, but it is possible. DEAR ABBY: I have guardianship of my 12-year-old grandson. He has recently fallen head over heels for a girl in his class and wants to date her. I am out of touch with the younger generation, and I'm not sure how to answer his questions, like, "Does the boy or girl initiate the kiss?" I would appreciate knowing about any pamphlets or brochures you have for sale on this subject. Thank you. „ Margaret O. In Massachusetts DEAR MARGARET: Kids are maturing at younger ages than when we were growing up. Part of the reason may be that television, movies and the internet have exposed them to subjects we were not when we were their age. That said, not all of the information they receive from the media and their friends is accurate. I'm glad you asked because I have a booklet that may be helpful. It's titled "What Every Teen Should Know," and it's lled with information on subjects such as, "How to know when you're ready to date," "Are you ready for sex?" "How old must a boy be before he can father a child?" and "Can a girl get pregnant the rst time she has sex?" A section on sexually transmitted diseases is also included. Because STDs need to be treated right away and ignoring or not recognizing the symptoms can have lifelong consequences, there is a list of the various STDs and what to do if you have one. You can order a booklet by sending your name and address, plus check or money order for $7 (U.S. funds) to Dear Abby Teen Booklet, P.O. Box 447, Mount Morris, IL, 61054-0447. Shipping and handling are included in the price. Review it BEFORE giving it to your grandson, so you can prepare beforehand to answer his questions or guide the conversation. The more information you can give him, the better prepared he will be to make intelligent decisions in the important years that lie ahead. Dear Heloise: I went to an open house and tasted a delicious SHRIMP SPREAD that the hostess said came from your column. Would you reprint that for us? „ Wendy H., Lake Oswego, Ore. Wendy, I'd be happy to! You will need: 8 ounces cream cheese, softened 1/2 Cup mayonnaise 4 ounces tiny cocktail shrimp, drained and rinsed 2 tablespoons seafood cocktail sauce 1/2 cup nely chopped onion, yellow, white or red 1/2 teaspoon garlic salt Thoroughly mix the cream cheese and mayonnaise until well-blended. Mash or chop the shrimp and add to mixture; stir in remaining ingredients. Refrigerate until needed. It's best when served at room temperature with crackers and veggies as a dip, or on bread for a sandwich. Don't let it sit out for more than an hour. „ HeloiseMedical conditions that can lead to one's ngerprint loss Grandma unsure of advice to give smitten grandson Quick shrimp spread recipeHints from Heloise Dr. Roach Dear Abby 2 0 1 8 0 7 1 8 w i r e 0 5 p d f 1 1 8 J u l 1 8 0 1 : 4 5 : 2 9

PAGE 37

Page 6 www.yoursun.com The Sun / Wednesday, July 18, 2018 ARIES (March 21-April 19). Whatever world youd like to join, you can do so in some small way from wherever you are. The internet and the library will be your ticket to connections that only a few decades ago would have been nearly impossible to reach. TAURUS (April 20-May 20). Loneliness is often worse for those who have people around whom they cannot relate to. Its denitely caused by a lack of communication and understanding. Loneliness is absolutely alleviated through listening, not talking. GEMINI (May 21-June 21). Life builds and breaks everyone in dierent ways. Assume nothing about the process. It could be that building makes us weak and breaking makes us strong or the other way around. Roll with it, and do your best with what comes. CANCER (June 22-July 22). Unmet expectations are inevitable in a complex existence. Sensitive, intelligent creatures are bound to be disappointed by life from time to time. Its your resilience that will dene you. LEO (July 23-Aug. 22). A lot of what people need recognized by one another is information thats hard to share, perhaps because it goes against the rules of society or is just not commonly talked about. Regardless, those who open up will be comforted. VIRGO (Aug. 23-Sept. 22). Your complexity of mind comes with benets and drawbacks. On the one hand, youre creative and can solve problems that others cant. But youre often met with incomprehension. Dont let that bother you. Youre doing great. LIBRA (Sept. 23-Oct. 23). Dont you miss you? Youre overdue for an uninterrupted, distraction-free stint „ long enough for you to get into a meaningful conversation with your own psyche. SCORPIO (Oct. 24-Nov. 21). No, youre not imagining the signals: Youre catching exactly whats being thrown out there. Someone nds you elegant, mysterious and alluring. The next move is yours. SAGITTARIUS (Nov. 22-Dec. 21). To ponder why things are the way they are is to go down a rabbit hole. There will be treasures to pick up along the way, but ultimately this is not progress. More helpful questions include Whats the best next move?Ž CAPRICORN (Dec. 22-Jan. 19). Hold on to a sincere view of what life could be. Youre in a good club. Youre in great company. Youre part of a long and grand tradition. AQUARIUS (Jan. 20-Feb. 18). When you think odd or contrary thoughts, you might be the only one around thinking them at that moment, but youre not the only one on earth ever to go down that road. PISCES (Feb. 19-March 20). Send out messages from your heart, and then dont expect anyone to understand right away. Someone will, eventually. But for now its important to honor your feelings sincerely without bending them toward validation. TODAYS BIRTHDAY (July 18). Attitude is everything this year, and yours will be predominantly optimistic and tenacious. August shows you taming wilder instincts and buckling down to get a big project nished. The later part of 2018 shows you handling things for your family. Past debts will be settled in January; youll be paid in many forms, including money. Capricorn and Aries adore you. Your lucky numbers are: 1, 11, 4, 30 and 15. 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 38

The Sun /Wednesday, July 18, 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 39

Page 8 www.yoursun.com The Sun / Wednesday, July 18, 2018 FROM PAGE ONEWith friends like that, who needs enemies?Ž Tusk asked two months ago. Soon, Trump had also piled on economic punishment with punitive tariffs on European steel and aluminum. Then came the NATO summit. Already viewed with apprehension, reality turned out to be worse. First, Trump called Germany, the powerhouse of the European Union, captiveŽ to R ussia. Then he suggested that Britain should sueŽ the EU over Brexit terms. Finally, he “nished off by calling the 28-nation bloc a trade foe.Ž For Trump, the categories of friend, ally, partner, opponent, enemy dont exist. For him there is only his own ego,Ž said the head of the German parliaments foreign affairs committee, Norbert Roettgen. So little wonder the EU has turned for friends elsewhere „ and found one Tuesday in Japan, where the bloc said it put in place the largest bilateral trade deal ever.Ž Up to two years ago, that was supposed to be the Trans-Atlantic Trade and Investment Partnership, or TTIP, trade deal between the EU and the United States. But Trump quickly let it be known that such an international agreement would not happen on his watch. This is an act of enormous strategic importance for the rulesbased international order, at a time when some are questioning this order,Ž Tusk said at a joint news conference in Tokyo with Japanese Prime Minister Shinzo Abe. We are sending a clear message that we stand together against protectionism.Ž Despite all, there remained hope that on the most critical of geopolitical security issues, Trump would remain true to American ideals. Instead, he unleashed unprecedented criticism at last weeks NATO summit.RELATIONSFROM PAGE 1 With no ifs or buts, the GOP leader declared, The European countries are our friends, and the Russians are not.Ž Senate Democratic leader Chuck Schumer said Trump was trying to squirm awayŽ from his comments alongside Putin. Its 24 hours too late and in the wrong place,Ž he said. By dusk, hundreds of activists, led by attorney Michael Avenatti and actress Alyssa Milano, staged a protest near the White House, with chants of traitor!Ž echoing along Pennsylvania Avenue. Trump still maintained that his meetings with NATO allies went well and his summit with Putin even better.Ž But this reference to diplomatic success carried an edge, too, since the barrage of criticism and insults he delivered in Brussels and London was hardly well-received. On Capitol Hill, top Republican leaders said they were open to slapping fresh sanctions on Russia, but they showed no sign of acting any time soon. Lets be very clear, just so everybody knows: Russia did meddle with our elections,Ž said House Speaker Paul Ryan, another steady Trump political ally. What we intend to do is make sure they dont get away with it again and also to help our allies.Ž In the Senate, McConnell said theres a possibilityŽ his chamber would act, pointing to a bipartisan measure from Sen. Marco Rubio, R-Fla., and Sen. Chris Van Hollen, D-Md., to deter future Russian interference by ordering sanctions against countries if they do. Both parties called for Secretary of State Mike Pompeo and other of“cials to appear before Congress and tell exactly what happened during Trumps two-hour private session with Putin. Pompeo is to publicly testify before the Senate Foreign Relations Committee on July 25. Schumer also urged the Senate to take up legislation to boost security for U.S. elections and to revive a measure passed earlier by the Judiciary Committee to protect Special Counsel Robert Muellers investigation into Russian election interference. But minority Democrats have few tools to enforce anything. In the House, Democratic leader Nancy Pelosi staged a vote Tuesday in support of the intelligence committees “ndings that Russia interfered in the 2016 election. But even that largely symbolic measure was blocked party-line by Republicans. Senators had ”oated a similar idea earlier, and Republican Jeff Flake of Arizona said he was preparing a bipartisan bill. But The No. 2 Republican, Sen. John Cornyn of Texas, said sanctions may be preferable to a nonbinding resolution that amounts to just some messaging exercise.Ž Trumps meeting with Putin in Helsinki was his “rst time sharing the international stage with a man he has described as an important U.S. competitor „ but whom he has also praised a strong, effective leader. Standing alongside Putin, Trump steered clear of any confrontation with the Russian, going so far as to question American intelligence and last weeks federal indictments that accused 12 Russians of hacking into Democratic email accounts to hurt Hillary Clinton in 2016. I have great con“dence in my intelligence people, but I will tell you that President Putin was extremely strong and powerful in his denial today. He just said its not Russia. I will say this: I dont see any reason why it would be,Ž Trump said. Thats the part he corrected on Tuesday. White House of“cials did not elaborate on how Trump came to issue the clari“cation, but admini stration aides described being stunned by his initial remarks Monday. GOP leaders, outraged by Trumps comments in Helsinki, found out about his attempts to quell the outrage the same way everyone else did, as one aide put it, by watching and learning. After his walkback, Trump said his administration would move aggressivelyŽ to repel efforts to interfere in American elections. We are doing everything in our power to prevent Russian interference in 2018,Ž he said. And we have a lot of power.Ž Fellow GOP politicians have generally stuck with Trump during a year and a half of turmoil, but he was assailed as seldom before as he returned from what he had hoped would be a proud summit with Putin. Kentucky Sen. Rand Paul emerged as one of the presidents few defenders. He cited Trumps experience on the receiving end of partisan investigations.Ž Back at the White House, Pauls comments drew a presidential tweet of gratitude: Thank you @RandPaul, you really get it!ŽMEDDLINGFROM PAGE 1$120 million last year but his “lings do not explain how he made that much money. Several news stories, however, have pointed out that a Michigan auto parts company controlled by Scott and his family was sold for $825 million to a Japanese conglomerate in early 2017. Scott, who does not accept a salary, “rst built his fortune as the head of the hospital giant Columbia/HCA. He was forced out of the job amid a federal investigation into fraud. Although Scott was never charged with any wrongdoing, the company paid a thenrecord $1.7 billion “ne for Medicare fraud. During his “rst run in 2010, Scott released his tax returns and a lengthy list of business holdings. Shortly after he took of“ce, he received permission from the ethics commission to set up a blind trust to remove direct control over his “nances in an effort to avoid possible con”icts. But the trust is managed by a company that includes a longtime business associate of Scott. In 2014, a Democratic candidate running for attorney general, “led a lawsuit that alleged Scott may have underreported his actual wealth by as much as $200 million. The lawsuit was eventually tossed out by a judge who said it needed to be considered by the ethics commission. Hinkle independently “led complaints with the commission, but that panel concluded Scott was following the law. During his re-election campaign four years ago, Scott brie”y dissolved his blind trust and released joint tax returns with his wife that gave a much broader picture of his “nances. The tax returns showed that Scotts family earns millions more than the governor reported he earned individually. Hinkles lawsuit contends that Scott has control over a family trust with his wife Ann and has failed to disclose all of its assets.FINANCESFROM PAGE 1 JET BLACK SR MODEL, 52,000 MILES, AUTO, AIR, LOADED UP2012 NISSAN SENTRA $11,818 ONE OWNER, ANNIVERSARY EDITION, LEATHER, NAVIGATION2014 CHRYSLER 300 $22,818 CROSSROAD PACKAGE, LEATHER, THIRD SEAT, V-6 POWER2017 DODGE JOURNEY $18,818 ONE OWNER, 36,000 MILES, SUPERB CONDITION, EYES PLUS2015 FORD FUSION $12,818 UPGRADED SV MODEL, ONE OWNER, NEW TIRES, CLEAN2014 NISSAN ROGUE $14,818 TOURING-L, SAFETY TEC PACKAGE, LEATHER, NAVIGATION2017 CHRYSLER PACIFICA $23,818 ONE OWNER, 39,800 MILES, AUTO, NICE UPGRADES, QUALITY2014 HYUNDAI ELANTRA $11,818 V-6 CONVERTIBLE, 34,900 MILES, TWO OWNER LOCAL CAR2014 CHRYSLER 200 $12,818 TOURING MODEL,15,800 MILES, STOW N GO, LEATHER2016 CHRYSLER TN & CTRY $20,818 LIMITED, SUNROOF, ONE OWNER, NAVAGATION, LOW MILES2015 JEEP GR CHEROKEE $27,818 ONE OWNER, LT PACKAGE, LOW MILES, CROSSOVER SUV2015 CHEVROLET EQUINOX $16,818 4DOOR PRE-RUNNER, V-6, TWO OWNER, LOW MILES, RARE2008 TOYOTA TACOMA $16,818 FORGET Dog Days... Its FOX DAYS of Summer! FREE REPORT WITH EVERY VEHICLE! , , adno=3592484 SOLD!

PAGE 40

Wednesday, July 18, 2018 SPORTS www.yoursun.com www.Facebook.com/SuncoastSports € @SunCoastSportsWELL-SPENT YOUTHAmerican core of golf stars have grown up together. Page 6INDEX | Lottery 2 | MLB 4 | Scoreboard 5 | Golf 6 By RODNEY PAGETampa Bay TimesGULFPORT „ Brittany Lincicome is a bit uncomfortable. Its not the scorching heat on this particular morning at Pasadena Country Club. And its not the humidity. Its the pants. They arrived in the mail a few days earlier and shes giving them a test wear on the putting green and driving range. The PGA Tour does not allow its players to wear shorts. They said I didnt have to (wear pants) but I dont want to be an even bigger distraction,Ž she said. Lincicome, 32, will be the sixth female golfer to play in a PGA tournament when she tees it up on Thursday at the Barbasol Championship in Nicholasville, Ky. The Seminole native received a sponsors exemption from Tom Murray, president and CEO of Perio, the company that owns Barbasol and Pure Silk. The latter is one of Lincicomes sponsors on the LPGA Tour. The Barbasol will be played opposite the British Open, meaning most of the PGA Tours big names will be in Carnoustie, Scotland. Lincicome is sure to be one of the main story lines for a four-year-old tournament that struggles to get publicity. Im nervous about it now and its not even here yet,Ž Lincicome said. But Ive played with the guys my whole life. I love playing with the guys. I feel like it pushes me to be better. I think I can learn a lot about the way they work through a golf course.ŽNo shortcutsTom Lincicome tried to put his youngest daughter on the expected path. His two older sons, Bryan and Hunter, were average athletes who played Little League, golf and any other sport that would break out in the neighborhood. He signed Brittany up for softball at Helen Howarth Park in Pinellas Park. She was 8 years old and got put at third base.GOLF: Barbasol ChampionshipGol“ ng with the guys is nothing new for Brittany LincicomeAP PHOTOTiger Woods walks during a practice round for the 147th British Open Tuesday in Carnoustie, Scotland. By DOUG FERGUSONAssociated PressCARNOUSTIE, Scotland „ Tiger Woods doesnt feel as old at the oldest championship in golf. Back at the British Open for the first time in three years, Woods broke from his tradition on Tuesday morning. Instead of being among the first on the tee for practice, he didnt show up at Carnoustie until his news conference just before lunch. Then, he played nine holes with Masters champion Patrick Reed and Bryson DeChambeau. This was not a case of a 42-year-old needing his rest. Entering the year having not played any major since the end of 2015 and the start of three back surgeries, Woods has been feeling better as 2018 has gone on. And theres something about links golf that inspires him. Its my favorite type of golf to play,Ž Woods said. I love playing here, this type of links golf, or a style of links golf down on the Aussie sand belt ... because it is creative. Were not going to get the most perfect bounces. And I think thats the fun challenge of it.Ž He made his links debut at Carnoustie in 1995 as an amateur at the Scottish Open, a week before his British Open debut at St. Andrews. He hasnt contended on the back nine in the previous Opens at Carnoustie, in 1999 and 2007, though he wasnt far from a playoff. Might this be his best shot at winning another major? Not to be smart, but it is the next major Im playing,Ž Woods said with a laugh.GOLF: British OpenWoods: The Open is best shot at a major SEE OPEN, 3AP PHOTOAmerican athlete Jesse Owens practices in the Olympic Village in Berlin. Associated PressCOLUMBUS, Ohio„ Ohios governor on Tuesday dedicated a new state park and wildlife area named for Olympic great Jesse Owens. Gov. John Kasich, accompanied by two of Owens daughters, said that achievements of heroesŽ such as Owens should be preserved to inspire others to overcome challenges and accomplish their very best.Ž Owens was a world record-setting sprinter at Ohio State University and won four gold medals at the 1936 Olympic Games in Berlin. He died in 1980 at age 66. Hes one of my heroes,Ž Kasich said at the ceremony at Jesse Owens Memorial Stadium in Columbus. He jumped and he jumped and he jumped into glory „ and history,Ž Kasich said of Owens long-jump gold. He sent a message to Hitler: He was not ever going to triumph.ŽOLYMPICS: Jesse OwensGovernor dedicates park named for OwensMARTHA ASENCIO RHINE | TIMESBrittany Lincicome at the Pasadena Country Club in Gulfport. MATT STAMEY | SPECIAL TO THE TIMES Florida Gators coach Dan Mullen has been wearing sneakers with his suits for years. The tradition continues in Gainesville. SEC media daysTampa Bay TimesATLANTA „ The wait appears to be over. Florida Gators coach Dan Mullen snapped a photo of his new Jordans, presumably the sneakers he will be wearing during SEC media days.SEE OWENS, 3 SEE LINCICOME, 3 MLB: All-Star GameSTARRING ROLEBy MARC TOPKINTampa Bay Times WASHINGTON „ Blake Snells first All-Star experience started with a bang. The first pitch the Rays lefthander threw Tuesday night, a 98 mph fastball, was knocked over the leftfield wall by Cubs catcher Willson Contreras. Snell seemed a bit unsettled in his first turn on such a grand stage, though he didnt allow any more runs, working the third inning and getting the first two outs of the fourth „ including a strikeout looking of hometown star Bryce Harper „ before being taken out. Snells first impression was just okay: the one run, two walks, three strikeouts, 39 pitches (19 strikes.) After the Contreras homer, he went from ahead to behind but got Chicagos Javier Baez on a sharp comebacker, struck out Colorados Nolan Arenado, walked Arizonas Paul Goldschmidt and got Atlantas Freddie Freeman to ground out. He got Los Angeles Matt Kemp looking at a curve to open the fourth and Harper at a borderline 97 mph fastball. The plan was to keep him to around 35 pitches, so when he walked Atlantas Nick Markakis on his 39th that was it. Snell, 35, was cheered walking off the mound, and greeted when he got to the dugout first by Rays manager Kevin Cash, who was serving as a coach for the AL squad. The AL led 2-1 through four innings, having gotten homers by Aaron Judge and Mike Trout.Snell settles down after giving up homer in All-Star GameAP PHOTOBlake Snell, representing the Rays at the All-Star Game along with injured Wilson Ramos, delivers during the fourth inning on Tuesday night. Late gameTuesdays MLB All-Star Game was not complete as of press time. The American League and National League entered the eighth inning in a 2-2 tie. SEE SNELL, 3

PAGE 41

Page 2 SP www.yoursun.com Wednesday, July 18, 2018 / The Sun Florida Lottery www.flalottery.comPICK 2July 17N ........................... 9-3 July 17D ........................... 6-7 July 16N ........................... 8-8 July 16D ........................... 5-3 July 15N ........................... 6-7 July 15D ........................... 4-2PICK 3July 17N ........................ 0-7-6 July 17D ........................ 3-0-3 July 16N ........................ 3-7-1 July 16D ........................ 9-1-2 July 15N ........................ 8-3-0 July 15 D ....................... 0-0-0PICK 4 July 17N ..................... 5-7-2-9 July 17D ..................... 7-2-4-3 July 16N ..................... 9-1-5-0 July 16D ..................... 5-4-8-4 July 15N ..................... 2-2-6-0 July 15D ..................... 1-3-5-5PICK 5July 17N ................. 0-2-3-0-1 July 17D ................. 7-2-3-6-4 July 16N ................. 6-6-8-7-2 July 16D ................. 7-9-2-3-9 July 15N ................. 0-6-6-0-5 July 15D ................. 6-6-0-1-4 D-Day, N-NightFANTASY 5July 16 .............. 3-4-22-25-27 July 15 .............. 3-8-10-13-30 July 14 .......... 12-14-19-22-23 € € € PAYOFF for July 16 4 5-digit winners $45,559.46 249 .. 4-digit winners $118.00 8,038 3-digit winners $10.00CASH FOR LIFEJuly 16 .......... 17-18-45-46-55 Cash Ball ............................ 1 € € € PAYOFF FOR July 16 0 .......... 5-5 CB.... $1,000/Day 1 ................ 5-5 .$1,000/Week 3 ........... 4-5 CB ............$2,500 10 .............. 4-5............... $500LUCKY MONEYJuly 13 .................... 2-9-25-35 Lucky Ball ......................... 16 € € € PAYOFF FOR July 13 0 .......... 4-of-4 LB ....$500,000 2 ................ 4-of-4 ...$2,306.00 34 ........ 3-of-4 LB .....$297.00 525 ........... 3-of-4 .......$56.50 ESTIMATED JACKPOT $550,000LOTTOJuly 14 ....... 1-19-34-48-49-52 € € € PAYOFF FOR July 14 0 .. 6-digit winners $3 million 17 5-digit winners $4,331.50 991 ... 4-digit winners $68.50 ESTIMATED JACKPOT $4 millionPOWERBALLJuly 14 .......... 22-41-42-49-67 Powerball ......................... 11 € € € PAYOFF FOR July 14 0......5-5 + PB .... $100 Million 0..... 5-5 .................$1 Million 1......4-5 + PB ............ $50,000 19....4-5 .........................$100 ESTIMATED JACKPOT $110 MillionMEGA MILLIONSJuly 13 .......... 21-22-39-59-68 Mega Ball ........................... 2 € € € PAYOFF FOR July 13 0 ... 5 of 5 + MB $ 340 Million 0 ............. 5 of 5 .....$1 Million 0 .. 4 of 5 + MB .........$10,000 34 .......... 4 of 5 ..............$500 ESTIMATED JACKPOT $375 Million SPORTS ON TVM i LB: Stone Crabs 9 Tarpons 3Stone Crabs top TarponsAUTO RACING 4:30 p.m. FS1 „ NASCAR, Camping World Truck Series, Eldora Dirt Derby, qualifying, at Rossburg, Ohio 7 p.m. FS1 „ NASCAR, Camping World Truck Series, Eldora Dirt Derby, heat races, at Rossburg, Ohio 9 p.m. FS1 „ NASCAR, Camping World Truck Series, Eldora Dirt Derby, at Rossburg, Ohio BASEBALL 7 p.m. MLB „ 2018 Triple-A AllStar Game, at Columbus, Ohio (taped) CYCLING 8 a.m. NBCSN „ Tour de France, Stage 11, from Albertville to La Rosire Espace San Bernardo, France GOLF 1:30 a.m. (Thursday) GOLF „ British Open, “ rst round, at Carnoustie, Scotland SOCCER 8 p.m. ESPN2 „ USL, Charlotte at FC Cincinnati SPECIALS 8 p.m. ABC „ The 2018 ESPYS WNBA BASKETBALL 1 p.m. NBA „ Indiana at Minnesota Associated PressGabe Rivera, the overpowering Senor SackŽ lineman for Texas Tech who was paralyzed in a car accident while a Pittsburgh Steelers rookie, has died. He was 57. The university on Tuesday confirmed Riveras death. He had been living in San Antonio with his wife, Nancy, who told KENS-TV her husband had taken ill last week and died Monday night. Rivera, a member of the College Football Hall of Fame, played at Texas Tech from 1979-82 and was an All-America defensive lineman. He had five sacks and 62 tackles as a senior in 1982. He was one of the most dominating defensive lineman to ever play the game and a loyal Red Raider throughout his life,Ž Texas Tech athletic director Kirby Hocutt said. Rivera was drafted 21st overall by Pittsburgh in 1983. He had two sacks in his first six games, but in October of that year he was in an automobile accident that left him a paraplegic. He was intoxicated when his car collided with another vehicle.OBITUARY: Gabe RiveraAP FILE PHOTOGabe Rivera, from Texas Tech, is recognized during the 2013 National Football Foundation enshrinement ceremony in Atlanta. Texas Tech star left paralyzed dies at 57Associated PressNEW YORK „ Anthony Joshuas heavyweight title defense against Alexander Povetkin will be aired on the streaming platform DAZN on Sept. 22 as part of the U.S. debut of the service, promoters announced Tuesday. The fight will be the first of a promised 70 live events on the service over the next year that will be available at a charge of $9.99 a month. The shows will feature both fights and Bellator MMA fights, said James Rushton, the CEO of DAZN. Were going to provide pay-per-view quality shows without the pain of pay-perview,Ž Rushton said. Its all going to be part of an affordable monthly fee.Ž Joshua and Povetkin joined executives of the streaming company and Eddie Hearn, managing director of Matchroom Sport, to announce the debut telecast. Matchroom, which promotes Joshua, will provide fighters for the cards the company will stream. Everything we do is new and great, so it was only right wed be part of this,Ž Joshua said. In recent years most big boxing matches have been televised in the U.S. either by the premium cable networks Showtime and HBO or sold on pay-per-view through one of the two networks. ESPN signed a deal with promoter Top Rank last year to air many of those fights, and has launched a streaming service of its own to show fights and other events at $4.99 a month. Hearn said the fight card between Joshua and Povetkin at Wembley Stadium in London will be followed by an Oct. 6 card from Chicago featuring Jesse Vargas and womens fighter Katie Taylor, and an Oct. 20 card in Los Angeles headlined by super bantamweight champion Daniel Roman. In my opinion, this is the greatest thing to happen to boxing in America in a long, long time,Ž Hearn said.BOXING: DAZNJoshua title defense to be streamed on new service By DOUG FEINBERGAssociated PressNEW YORK „ Elena Delle Donne and Candace Parker will captain the WNBA All-Star teams. Maya Moore was the top vote-getter, but told the league she was unable to perform the captain duties giving Parker the chance as the third-place finisher in the voting done by fans, players, coaches and the media. Im honored to be named captain and am excited to be joined by two of my teammates,Ž Parker said. It should be fun and its good to see the league mixing it up with the captain format.Ž Parker and Delle Donne will draft players from the 20 other All-Stars who were announced Tuesday. Im glad that Maya turned down her role so that I can have the first pick,Ž Delle Donne said laughing in a phone interview with the AP. Ive got everyones name written down and their position. You cant pick wrong as you have really great players out there.Ž Delle Donne wouldnt say who shes picking first, but did say that she feels loyalty to Mystics teammate Kristi Toliver to draft her. The one pick I will give away is that she will be on my team,Ž she said. Parker has two Sparks teammates in the pool with Nneka Ogwumike and Chelsea Gray. Other players that Delle Donne and Parker can choose from include Sue Bird, who made a record 11th All-Star Game breaking a tie with Tamika Catchings for most all-time. Seventeen years ago, if you told me Id be setting a new record with 11 All-Star appearances, I would have called you crazy,Ž Bird said. Its a testament to my teammates and coaches throughout the years, and an absolute honor given all of the greats who have played in this league.Ž Rookie Aja Wilson will play in her first All-Star contest as well as Jewell Loyd. Dallas Wings center Liz Cambage will play in her second one. Earlier on Tuesday, she broke the WNBA singlegame scoring record when she had 53 points against New York. That was incredible, it bumped her up the list for sure,Ž Delle Donne said. The WNBA took conference affiliation out of the midseason game and 16 of the 22 All-Stars were from the Western Conference. That group includes Diana Taurasi, Sylvia Fowles and Seimone Augustus. Fowles, Moore and Augustus will get a chance to play in front of their home fans as the All-Star Game is in Minnesota on July 28. Its going to be great,Ž Phoenix coach Sandy Brondello said. Theres so much talent out there, its like coaching a USA Basketball team. Its going to be nice to coach some players that normally I dont get the chance to.Ž Brondello, who will coach Australia in the womens basketball world cup in September, will be teamed with Parker. Delle Donnes team will be led by Seattle coach Dan Hughes, who has guided the Storm to the leagues best record. The two captains will draft their teams on Wednesday. The two teams will be revealed on Thursday night. The draft wont be televised, which Delle Donne wasnt completely upset about. Id like to get one year under my belt,Ž she said. Wouldnt want to be put on blast with selections.Ž Fans accounted for 40 percent of the vote, while current players, current head coaches and a media panel accounted for 20 percent each. Players were not allowed to vote for their teammates. Head coaches could not vote for players on their own team. Moore was the leading vote-getter among fans (47,620). She was followed by Delle Donne (42,171), Parker (38,575), Bird (37,098) and Taurasi (35,687). Fans cast 44 percent more votes than they did last year (873,437 vs. 604,680). Wilson was the only rookie to make the AllStar list and every team has at least one player in the game except for lastplace Indiana.WNBA: All-Star GameDelle Donne, Parker selected to captain WNBA All-Star GameAP FILE PHOTOLos Angeles Sparks forward Candace Parker (3) gets inside Minnesota Lynx forward Rebekkah Brunson (32) to drive to the basket during the second half in Game 4 of the WNBA basketball finals Oct. 1 in Los Angeles. Staff reports The n umber three played an important role Tuesday evening at Charlotte Sports Park. Tampa scored the games first three runs. However, that served as the catalyst for Charlotte as they answered back by delivering a 3-run 2nd inning of their own, erasing the Tarpons advantage. A Kevin Padlo sacrifice fly secured the Stone Crabs first run by scoring right fielder Jesus Sanchez. Miles Mastrobuoni continued his hot hitting, with his third triple of the year, scoring both Jermaine Palacios and Rene Pinto. Coincidentally, three innings later, the Stone Crabs would score three more runs. Florida State League all-star Jesus Sanchez delivered a run scoring triple, plating former Rice Owl Tristan Gray. Catcher Rene Pintos second ground-rule double in consecutive nights brought home Sanchez. Charlotte would add to their comfortable cushion as Miles Mastrobuoni would draw a base on balls with the bases loaded. The 7th inning was just as productive for Charlotte, as catcher Rene Pintos second double of the night, plated Jermaine Palacios. Third baseman Kevin Padlos run-producing single brought home Pinto. Robbie Tenerowicz drove in the Stone Crabs final run with a single to center. Florida State League Player of the Week, Willy Ortiz, the third Stone Crab to earn the honor as the right-hander joined Nathaniel Lowe and Peter Maris in receiving the distinction, started the game, working 4.1 innings, allowing seven hits and three runs, issuing two walks and striking out two. Ivan Pelaez earned the victory in relief, pitching 3.2 scoreless innings and striking out four. Hunter Schryver closed the game by pitching a perfect 9th inning. Pinto paced the team with three hits, Mastrobuoni, Sanchez and Padlo had two hits each in the win.

PAGE 42

Softball was a little too slow for her,Ž Tom said. There was one time where a ball was hit to her at third base and she threw it to first. One of the coaches told her that she was going to have to slow it down. She threw it too hard for her to catch it.Ž So it was on to baseball. She played for the Rockies four years and always wore No. 9. While she didnt pitch, she did play just about every other position. And when she hit the ball, it she hit it hard. I knew that I had to hit it hard,Ž she said. My nickname was Turtle because I ran so slow.Ž Tom put a club in 10-year-old Brittanys hand and let her golf with him and her brothers. It all started on a par-3 course at East Bay that was lit at night. From there, Brittany graduated to the longer courses at Bardmoor. In just a couple of years she beat her brothers. When she was a high school freshman, she was able to take down dad „ no easy task since he was a scratch golfer. No matter the sport, Brittany never got a break because she was a girl. We had all boys in the neighborhood,Ž she said. It was no blood, no foul basketball. We played football. I did all the things the boys did. When I started playing golf at 10 with my big brothers, they played from the back tees so I played from the back tees.ŽPreps to prosBrittany was a member of Seminole Highs boys golf team for three years. She would play regularseason tournaments with the boys. And most of the time, she won. She hit it farther than I did,Ž said former Seminole teammate Jon Dubbeld, who was a sophomore when Brittany was a senior. She was like 270 off the tee. We would play ninehole matches and if you couldnt shoot par or better, then you werent going to beat her. She had that superstar vibe even back then.Ž Brittany won girls individual state championships as a junior and senior. She turned professional in late 2004, and her dad was on the bag for her first full season in 2005. The following July she won her first tournament, the World Match Play Championship. Shortly afterward, she fired her caddie. Since then, Brittany has won seven other times on the LPGA Tour, including two majors. She narrowly missed out on an eighth win Sunday when she finished second in a playoff at the Marathon Classic in Ohio. Her career earnings are $8,745,076. She earned the nickname Bam BamŽ for her length off the tee (she is sixth on Tour with a 271.4 yard average). Yet she could be remembered m ost by what she does on the PGA Tour. The only female player to make a cut was Babe Didrikson Zaharias in 1945. Annika Sorenstam was the best female golfer in the world when she played in the Colonial in 2003. She missed the cut after shooting 71-74„145. My advice to her would be to enjoy the opportunity,Ž Sorenstam said. Dont put too much pressure on yourself and stick to your game plan. Its going to be a lot different than any other tournament but for me it was the highlight of my career. I was the No. 1 player at the time and I was considered a long hitter. But out there I was hitting first into every green instead of hitting last. Id played with the boys when I was practicing in Orlando, but this was much different. It was a great challenge and it made me a better player.Ž Michelle Wie has the most experience on the PGA Tour. She has played in eight events, but never made the cut. Its a great experience,Ž she told the Golf Channel. I learned so much playing with the guys, and its definitely a unique experience. I think (Brittany) is someone that can compete with them. She hits it really far. She has the right mind-set for it, where she doesnt let things bother her and get to her. So, I think shes going to have a blast. Hopefully, the course will play fast, and youll see her outdrive a couple of guys. That would be fun.Ž And her dad had no reservations about whether she should play or not. I told her to go for it,Ž Tom said. Shes always wanted to give it a try. She really wanted to play in that mixed team tournament they had (JCPenney Classic). She was always the standard bearer for Laura Davies and John Daly. She loved being with the long hitters.ŽGetting readyAfter Sundays tournament, Brittany played in the Rockford Pro-Am in Illinois on Monday and planned to get in a practice round Tuesday. To prepare for the mens event, she played at Concession Golf Club in Bradenton, which is about 7,400 yards from the back tees. The biggest change was hitting hybrid clubs into greens instead of wedges. The goal, as always, is to play on the weekend. She said barring a win, this is likely the only time she will give the PGA Tour a try. But this opportunity was too big to pass up. Its kind of like playing in the Solheim Cup; youre not playing for yourself, youre representing your country,Ž Brittany said. Well, now Im not representing myself, Im representing the LPGA. Everyone just wants me to make the cut. My goal is to have a good time. Just treat it like a U.S. Open and go have fun.Ž The only downside to possibly making that historic cut? It will require two extra pairs of pants. The Sun / Wednesday, July 18, 2018 www.yoursun.com SP Page 3LINCICOMEFrom Page 1 COURSES COURSESTo place your ad here, call 941-429-3110adno=50520500 22400 Gleneagle Ter. Port Charlotte941-625-4109 The Palms697-8118The Links 697-8877The Hills 697-2414 Long Marsh 698-0918Seminole Lakes Country Club Open to the Public 9 Holes Par 35 Open To The PublicPlay 9 Anytime 888-663-2420www.sunnybreezegolf.net TWIN ISLES CC Championship Golf CourseUnder Age 60 Membership $160 Mo. Accepting Non Member Play While We Fill Our RosterGolf, Seasonal, Tennis & Social Memberships301 Madrid Blvd., Punta Gorda 941-637-1232 ext. 422 € www.twinislescc.org Kingsway Country ClubPure Championship Golf(941)-625-8898www.kingswaycountryclub.com 1-mi. East I-75 exit 170 Kings Hwy 5301 HERON CREEK BLVD., NORTH PORT Between US 41 & I-75 Exit 182423-6955 € www.heroncreekgcc.com NEW TIFEAGLE GREENS PREMIER PRACTICE FACILITYCall 625-6911 for Tee Times & Lessons Nice People, Great GolfŽTake a tour online at: DeepCreekGolf.com Call For Tee Times 941-429-0500 1350 Bobcat Trail, North Port www.bobcattrailgc.com Under New ManagementOpen 7AM to 5PM (7days) AM 18 holes w/cart-$25-PM-$20(941)637-6191 For Tee Times 29201 S. Jones Loop Rd. € Punta Gorda 1/2 mile south of Burnt Store Rd. on US 41 in Punta Gorda941-639-5440 www.seminolelakes.netBest Value in S.W. Florida Closed for Golf Course Renovations through October 1st Call for Tee TimesBut over time, he thinks it might be his best chance because of history. Woods recalls 53-year-old Greg Norman playing in the final group at Royal Birkdale in 2008, a major Woods missed because of knee surgery. The following year, Woods missed the cut for the first time at the British Open when 59-year-old Tom Watson was one putt away from winning at Turnberry. You dont have to be long to play on a linksstyle golf course,Ž Woods said. You get to places like Augusta National, where its just a big ballpark, and the golf course outgrows you, unfortunately. Thats just the way it goes. But a linksstyle golf course, you can roll the ball. Distance becomes a moot point.Ž That said, distance is everything at Carnoustie this year, which Woods discovered when he arrived Sunday. How far the ball travels in the warm, dry air is not the issue. Its how far it travels once it gets on the baked turf. Dustin Johnson discovered that when he arrived on Saturday and reached the 499-yard 18th hole, with a stiff breeze at his back and fairways running only slightly slower than they did on the weekend at Shinnecock Hills. He hit driver into the burn. The next day, his drive was a few yards short of the burn. I hit some irons, and depending on the wind, Ill probably hit anywhere from ... Ive hit 3-wood, 3-iron and 4-iron off the tee,Ž Johnson said. I like all of them.Ž With the wind at his back on the 513-yard 14th hole, Johnson hit 3-iron and wedge. One thing hasnt changed about links golf „ its best to keep the ball out of the pot bunkers, which effectively are a one-shot penalty. The question for so many players is whether that means going down to as little as a 7-iron off the tee (such as the 350-yard third hole) or smashing driver over all the trouble. Johnson figures hell hit driver on half of the holes. U.S. Open champion Brooks Koepka might hit as many as nine drivers. The conditions are as brittle as Muirfield in 2013, though most comparisons are with Hoylake in 2006, when Woods won the Open for the second straight time by hitting driver only one time all week. Theres not a lot of opportunities to hit the driver just because the ball is going to be rolling 80 yards,Ž Woods said. Its just hard to keep the ball in play. Even hitting sometimes 4and 5-irons, theyve been running 50, 60 yards. Its going to be an interesting test to see which clubs were going to be using off the tees, and a lot of it is dependent on which way the wind blows.Ž Woods had a 2-iron built for him specifically for the British Open, and he wonders how much hell even use it. That has been too much club off the tee. Instead, most of his shots are with a 3-iron or 4-iron. Reed was familiar with conditions the year Woods won at Hoylake, even though he was only 15. Reed won the Junior British Open that summer at Heswall, not far from Royal Liverpool. It was not only dry but extremely hot, and Reed was in rain pants because he didnt like wearing shorts. Ill never forget hitting the first tee shot and being as young as I was, getting up there, and it was 308,Ž Reed said. And I was just like, Wow, I just hit a drive over 300 yards. And now Im hitting 2-irons over 360.ŽOPENFrom Page 1The governor personally chose to name the park after Owens, The Columbus Dispatch reported. Jesse Owens State Park and Wildlife Area in eastern Ohio was created after Ohios Department of Natural Resources struck a deal with American Electric Power to buy a large portion of a 60,000-acre (24,281-hectare) parcel. The state hopes to buy more land from AEP to create the largest park in the state. The money came from hunting and fishing license fees and parks and watercraft funds. Kasich was joined Tuesday by Owens daughters Marlene Owens Rankin and Beverly Owens Prather. Both women now live in Chicago. What an incredible honor,Ž Rankin said. He would be amazed and proud at such recognition. ... Its more than he ever would have imagined, preserving his memory in such an indelible way.Ž The land spans parts of Guernsey, Morgan, Muskingum and Noble counties in eastern Ohio.OWENSFrom Page 1 Snell said on the field before the game he was eager to get on the mound. Im excited,Ž he said. Its going to be fun. Ive been looking forward to it for a while. Im ready to get it going.Ž Snell had a pretty relaxed day, but that didnt mean he wasnt busy. He had breakfast at the team hotel, spent a little time with his dad and three brothers who came from Seattle with some friends, headed over for the red carpet event near the stadium, signed the requisite dozens of balls, bats and jerseys. And then he was ready for the best part of his afternoon, talking with the other AL stars. While pretty much every other AL star filtered in and of the main clubhouse during the 5-6 p.m. media window, Snell was nowhere to found, with helpful staffers checking the usual hangouts, such as the food and trainers room. Snell, it turned out, was huddled in a players only area, talking extensively with teammates-for-anight Judge and Astros aces Justin Verlander and Gerrit Cole. That was what I wanted to do,Ž he said, adding that the conversation was engaging enough to put off Plan B. I was going to try to get a nap, but it was kind of hard. Snell also chatted some with Rays teammate Wilson Ramos, the elected, but now injured starter making his second All-Star appearance. Did he get any advice from him? I dont have any questions,Ž Snell said. I know what to expect. Youre going against the best, so be ready.Ž Snells rise has been a reward for the entire organization, as he was homegrown drafted and developed. Plus, he is pretty much all they have to show from the 2011 draft class, in which they had 10 of the first 60 picks. Enough to make amends for Taylor Gu errieri, Mikie Mahtook, Jake Hager and the rest they missed on in assorted ways? If you get a No. 1 starter its tough to argue that you went wrong, Cash said. It probably hasnt been talked about enough. There are a lot of people that should be and were very excited. And that trickles from amateur scouts to pro scouts to player development to every person he has crossed paths with, which is a lot. Hes come all the way up through the system. Its like Evan Longoria making the team, given the buildup as Blake came up through the system. Snell said he hadnt been hearing from many of his Rays mates, figuring his phone would be buzzing after he pitched. Among others, he figures to hear from good buddy Chris Archer. I know hell watch the third and fourth inning,Ž Snell said. I know that for sure.Ž Snell was the only Ray playing in the game, but was joined by Ramos and Cash, who was picked to join A.J. Hinchs staff, throwing batting practice and serving as, his words, a go-ferŽ during the game, making sure players were ready to be substituted in.SNELLFrom Page 1AP PHOTOTampa Bay Rays pitcher Blake Snell (4) walks off the field after being pulled during the fourth inning of the Major League Baseball All-star Game, Tuesday, in Washington.

PAGE 43

Page 4 SP www.yoursun.com Wednesday, July 18, 2018 / The SunCYCLING: Tour de FranceBy MARC TOPKINTampa Bay TimesWASHINGTON … MLB commissioner Rob Manfred said the time is now for the Rays stadium situation to be resolved with partnership from the community and business on financial support and he is confident in principal owner Stuart Sternbergs creative and persuasive ability to work it out: I think hes going to get this done.Ž Manfred said he believes it is completely appropriateŽ for financing of the stadium to include business and governmental entities but with private financing part of the package it is vital for the community to provide support in terms of attendance and sponsorships to put the owners in position to help repay the debt they inevitably would have to incur in order to get the stadium constructedŽ and the point is nowŽ to figure out how those economics are going to come together.Ž Manfred called the design innovative and well suitedŽ to the Tampa Bay market and said he loves the site.Ž Manfred also reiterated that I think Tampa-St. Pete is a major league market.Ž And he said resolving the stadium situation will not only secure that future but allow MLB to move forward in other areas. Asked about the stadium plan announcement, players union chief Tony Clark said we take it as a positive that those conversations continue to be had.Ž Acknowledged they have no decisionmaking in situation but do talk about it, wanting all teams to be in good situations. The Rays revealed eyecatching design plans last week for a fixed roof, glass-walled stadium in Ybor City, but no specifics how the $892 million cost will be covered beyond expectations of a private-public partnership. Principal owner Stuart Sternberg said the team would contribute more than $150 million but its not going to be multiplesŽ of that, and thus less than half. Manfred spoke well of the Rays Ybor City stadium plan during a SiriusXM Town Hall talk Sunday, but then cautioned that were at that difficult, difficult point where the community in Tampa has to make a commitment to Major League Baseball, either in terms of increased attendance or being involved somehow in the financingŽ of the $892 million project. Clark also said the grievance filed in the spring against the Rays and other teams over use of revenue sharing funds is ongoingŽ and there are steps in the process.Ž He also said the success of the Rays in being over .500 does not change the issue or the concerns, that the fundamentals have not changed.Ž Manfred, though, said the union filed grievance without first investigating what they may have done to warrant a grievance, and suggested it may have been done for publicity purposes.MLB: Rays Manfred confident Rays owner is going to get stadium deal doneCOURTESY OF TAMPA BAY RAYSAn artists rendering of the Tampa Bay Rays proposed new ballpark in Ybor City. By DAVE SHEININThe Washington PostDespite a shared and stated interest in solving baseballs on-field issues regarding pace and action, the sports labor and ma nagement chiefs Tuesday instead dialed up the bitter rhetoric on its economic issues, suggesting lingering resentment over the direction of last winters free agent market could poison future discussions over potential rules changes Union head Tony Clark fired the first shot, saying the slow-moving offseason market which left dozens of veterans unsigned until deep into the spring, and others never signed at all was a direct attackŽ on a freeagent structure that has been a bedrock of our economic system.Ž Although Clark had questioned owners behavior in the past, he had never used such heightened language. If that [system] is going to be different,Ž Clark said in an address to the Baseball Writers Association of America several hours before the All-Star Game at Nationals Park, then we have some difficult decisions to make moving forward.Ž Asked if he was suggesting a potential work stoppage when the current labor contract runs out in 2021, Clark said, Our players . are very passionate about the rights they have, [and] to the extent there are challenges to those rights, historically I would suggest those have manifested themselves a particular way.Ž Confronted with Clarks rhetoric, Commissioner Rob Manfred, speaking to the BBWAA immediately afterward, reiterated his suggestion that players, their agents and the union leadership simply misread that winters market.  Direct attack connotes some sort of purposeful behavior,Ž Manfred said. The only purposeful behavior that took place in the freeagent market last year is our clubs carefully analyzed the available players and made individual decisions as what they thought those players were worth. . At the end of the year youll look at the performance of those players, and Im pretty sure, based on whats already on the books, youre going to make the judgement the clubs made sound decisions as to how those players should be valued. Thats how markets operate.Ž Manfred also characterized the grievance the union filed this spring, accusing the Oakland As, Pittsburgh Pirates, Tampa Bay Rays and Miami Marlins of failing to properly spend revenuesharing funds, as having been done for the sake of publicity reasonsŽ without having first done the necessary investigating. The grievance has yet to be resolved. And while Clark said multiple times he wished to have a conversation with Manfred regarding these and other issues, Manfred outlined at least two instances when, he said, Clark ignored offers to meet. In response to those last two invitations, we still have not had a meeting,Ž Manfred said. We are in the middle of a [labor] contract. Theres no big rush. Im hopeful Tony will be able to get himself in a position where we can have a meaningful dialogue on these issues and reach a positive resolution.Ž Manfred, citing a consensusŽ on the part of owners, appears ready to begin substantive discussions about improving an on-field product that has been choked by inaction, with strikeouts for the first time in history outpacing hits this season and the ball in play less frequently than ever. Rules that would limit the use of defensive shifts and/ or relief pitchers both of which have increased in recent years through the spreading influence of analytics are among the potential changes. The changes youre seeing are being driven by smart [front-office] people who want to win more baseball games,Ž Manfred said. The question for us becomes: At what point do we want to step in and manage that organic change? [It] may be driven by competition, but theres lots of places in life where competition has to be bridled a little bit.Ž Asked directly if its economic concerns have made the union unwilling to discuss on-field issues, Clark said, Players are willing to have a conversation about how best to move the game forward, but we may have a difference in opinion as to what that looks like. [If] we dont come to an agreement in a particular area at a particular time, [making] an assumption that its anything more than that is a dangerous assumption, too.Ž The union historically has been resistant to rule changes, most recently decrying Manfreds efforts to install a pitchclock to speed up the games pace. And while Clark has previously outlined the players concerns over the current style of play saying some players have told him they find the current game unrecognizable he has attributed those issues to an unnecessary intrusion of front offices on the teams dayto-day and pitch-to-pitch strategies, and suggested Tuesday the players again would resist on-field rule changes.MLB: Rule ChangesBaseball commissioner, union chief clash over free agency, rules changesBLOOMBERG PHOTO BY CHRISTOPHER GOODNEY MLB Commissioner Rob Manfred rejected the players union chiefs assertion that the slow moving free agent market last offseason was an attack on the economic system supporting the game. AP PHOTOFrances Julian Alaphilippe celebrates as he crosses the finish line to win the tenth stage of the Tour de France Tuesday in Le Grand-Bornand, France. Associated PressLE GRAND-BORNAND, France „ Facing the climb ing prowess of Chris Froomes Team Sky, Greg Van Avermaet expected to lose his lead of the Tour de France on the first day in the mountains. Instead, the Olympic champion managed to strengthen his hold on the yellow jersey when an anticipated attack never came on Tuesdays Stage 10. Van Avermaet escaped in an early breakaway and held on when he was left all alone to struggle up the final of four Alpine passes. Once over the Col de la Colombiere, he glided down to the finish to remain leader for a seventh straight day. I was waiting for directions from Sky to see what they wanted. (But) the moment I went nobody reacted,Ž Van Avermaet said. It was the only way to keep the jersey and Im very happy with my stage.Ž The prize was boosting his 43-second lead over Froomes teammate, Geraint Thomas, to an advantage of 2 minutes, 22 seconds. Defending champion Froome was left sixth overall at 3:21 behind. Julian Alaphilippe, a French rider for Quick-Step, won the 158.5-kilometer (98.5-mile) ride from Lake Annecy that included four major climbs before a descent to Le GrandBornand in 4 hours. Van Avermaets prediction that Sky would topple him from the general classification was not ill-founded. The Belgian is excellent in rolling terrain and single-day classics but not a top climber. He was also riding without his BMC teams best climber and leader, Richie Porte, who broke a collarbone on Sunday. Precedent also pointed to a move by Sky. On the four Tours Froome has won, he has worn the yellow jersey after the first mountain stage. It appears Sky was biding its time. It was some steep climbs and we were really expecting it to pick up somewhere (...) but it never really materialized,Ž Thomas said. With two big days to come everyone was probably saving it.Ž Or as Froome put it, No one really showed all their cards today. Everyone played it a little conservatively maybe thinking about the next two days to come, which are going to be hard as well. From our side, I can just be happy with how the team rode and we had the numbers up front which was the main thing.ŽAvermaet extends Tour lead as Sky bides its timeBy WAYNE PARRYAssociated PressATLANTIC CITY, N.J. „ Add Resorts casino to the list of gambling companies that want to offer sports betting in New Jersey by the time football season starts in September. Casino President Mark Giannantonio told The Associated Press on Tuesday his company met the deadline by the state Division of Gaming Enforcement to apply for sports betting this fall. The DGE wanted applications in by the end of the day Monday in order to give regulators enough time to assess them before football starts. So far, two Atlantic City casinos, the Borgata and Ocean Resort, and two horse tracks, Monmouth Park and the Meadowlands, offer sports betting. The Golden Nugget has applied for in-person and mobile sports betting. Hard Rock is awaiting approval of its application, and the three casinos owned by Caesars Entertainment have applied for in-person betting, mobile betting or both. In-person betting woul d be held at Harrahs and Ballys (which also would service the adjacent Caesars casino), and the company would offer mobile sports betting aligned with all three of its Atlantic City casinos. Officials at the Tropicana did not immediately respond to a request for comment on their sports betting plans. The casino and its parent company are in the process of being sold to Eldorado Resorts. There are 14 potential sports betting licensees: the nine Atlantic City casinos, the three functioning racetracks (Monmouth Park in Oceanport, the Meadowlands in East Rutherford, and Freehold Raceway in Freehold), and two former track sites (Atlantic City Race Course in Mays Landing and the former Garden State Park site in Cherry Hill). Officials at Freeholds parent company did not immediately respond to a request for comment Tuesday.SPORTS GAMBLING: New JerseyResorts makes bid for fall sports betting in New Jersey

PAGE 44

The Sun / Wednesday, July 18, 2018 www.yoursun.com SP Page 5SCOREBOARD PRO BASEBALLFLORIDA STATE LEAGUEAll Times EDT North Division W L Pct. GB Dunedin (Blue Jays) 19 7 .731 „ Lakeland (Tigers) 13 9 .591 4 Clearwater (Phillies) 13 11 .542 5 Daytona (Reds) 13 12 .520 5 Tampa (Yankees) 12 12 .500 6 Florida (Braves) 12 14 .462 7 South Division W L Pct. GB Charlotte (Rays) 14 11 .560 „ St. Lucie (Mets) 10 12 .455 2 Bradenton (Pirates) 11 14 .440 3 Fort Myers (Twins) 11 14 .440 3 Palm Beach (Cardinals) 11 15 .423 3 Jupiter (Marlins) 8 16 .333 5 Tuesdays Games Dunedin 4, Florida 0 Lakeland 15, Palm Beach 7, 10 innings Jupiter at Bradenton, late Jupiter at Bradenton, late Tampa at Charlotte, late Tampa at Charlotte, late St. Lucie at Fort Myers, late Daytona at Clearwater, late St. Lucie at Fort Myers, late Daytona at Clearwater, late Wednesdays Games Jupiter at Bradenton, 10:30 a.m. Florida at Dunedin, 6:30 p.m. Lakeland at Palm Beach, 6:30 p.m. Tampa at Charlotte, 6:35 p.m. Daytona at Clearwater, 7 p.m. St. Lucie at Fort Myers, 7 p.m. Thursdays Games Tampa at Dunedin, 6:30 p.m. St. Lucie at Palm Beach, 6:30 p.m. Daytona at Bradenton, 6:30 p.m. Jupiter at Charlotte, 6:35 p.m. Florida at Clearwater, 7 p.m. Lakeland at Fort Myers, 7 p.m.AMERICAN LEAGUEAll times EasternEAST DIVISION W L PCT. GB Boston 68 30 .694 „ New York 62 33 .653 4 Tampa Bay 49 47 .510 18 Toronto 43 52 .453 23 Baltimore 28 69 .289 39 CENTRAL DIVISION W L PCT. GB Cleveland 52 43 .547 „ Minnesota 44 50 .468 7 Detroit 41 57 .418 12 Chicago 33 62 .347 19 Kansas City 27 68 .284 25 WEST DIVISION W L PCT. GB Houston 64 35 .646 „ Seattle 58 39 .598 5 Oakland 55 42 .567 8 Los Angeles 49 48 .505 14 Texas 41 56 .423 22Mondays GamesNone scheduledTuesdays Game All-Star Game at Washington, D.C.American League vs. National League, lateTodays GamesNone scheduledThursdays GamesNone scheduledFridays GamesN.Y. Mets at N.Y. Yankees, 7:05 p.m. Baltimore at Toronto, 7:07 p.m. Boston at Detroit, 7:10 p.m. Miami at Tampa Bay, 7:10 p.m. Cleveland at Texas, 8:05 p.m. Minnesota at Kansas City, 8:15 p.m. San Francisco at Oakland, 9:35 p.m. Houston at L.A. Angels, 10:07 p.m. Chicago White Sox at Seattle, 10:10 p.m.NATIONAL LEAGUEAll times Eastern EAST DIVISION W L PCT. GB Philadelphia 53 42 .558 „ Atlanta 52 42 .553 Washington 48 48 .500 5 Miami 41 57 .418 13 New York 39 55 .415 13 CENTRAL DIVISION W L PCT. GB Chicago 55 38 .591 „ Milwaukee 55 43 .561 2 St. Louis 48 46 .511 7 Pittsburgh 48 49 .495 9 Cincinnati 43 53 .448 13 WEST DIVISION W L PCT. GB Los Angeles 53 43 .552 „ Arizona 53 44 .546 Colorado 51 45 .531 2 San Francisco 50 48 .510 4 San Diego 40 59 .404 14Mondays GamesNone scheduledTuesdays Game All-Star Game at Washington, D.C.American League vs. National League, lateTodays GamesNone scheduledThursdays GamesNone scheduledFridays GamesSt. Louis at Chicago Cubs, 2:20 p.m. Atlanta at Washington, 7:05 p.m. N.Y. Mets at N.Y. Yankees, 7:05 p.m. San Diego at Philadelphia, 7:05 p.m. Miami at Tampa Bay, 7:10 p.m. Pittsburgh at Cincinnati, 7:10 p.m. L.A. Dodgers at Milwaukee, 8:10 p.m. San Francisco at Oakland, 9:35 p.m. Colorado at Arizona, 9:40 p.m.ODDSPREGAME.COM LINENATIONAL FOOTBALL LEAGUEE REGULAR SEASON Sept. 6FAVORITE OPEN TODAY O/U UNDERDOG at Phila. 5 4 46 AtlantaSept. 9Pittsburgh 6 6 46 at Cleveland at Minnesota 5 5 46 San Fran. at Indianapolis 1 2 45 Cincinnati at Baltimore 3 4 41 Buffalo Jacksonville 3 3 43 at NY Giants at New Orleans 7 9 49 Tampa Bay at New Eng. 6 6 51 Houston Tennessee 1 2 45 at Miami at LA Chargers 3 3 47 Kansas City at Denver 1 2 42 Seattle at Carolina 2 2 44 Dallas at Arizona Pk Pk 44 Washington at Green Bay 8 8 48 ChicagoSept. 10at Detroit 6 7 44 NY Jets LA Rams 1 3 49 at OaklandUpdated Odds Available at Pregame.comTRANSACTIONSBASEBALLAmerican LeagueBOSTON RED SOX „ Reinstated OF Andrew Benintendi from the bereavement list. CLEVELAND INDIANS „ Sent LHP Andrew Miller to Columbus (IL) for a rehab assignment. HOUSTON ASTROS „ Optioned 3B Tyler White to Fresno (PCL). Transferred RHP Enoli Paredes from Quad Cities (MWL) to Buies Creek (Carolina). KANSAS CITY ROYALS „ Designated OF Abraham Almonte for assignment. Reinstated 2B Rosell Herrera from paternity leave. NEW YORK YANKEES „ Signed RHP Blakely Brown to a minor league contract. SEATTLE MARINERS „ Signed C Cameron Rupp to a minor league contract. TAMPA BAY RAYS „ Optioned RHP Andrew Kittredge and 3B Christian Ar royo to Durham (IL). TORONTO BLUE JAYS „ Optioned RHP Chris Rowley to Buffalo (IL).National LeagueARIZONA DIAMONDBACKS „ Signed RHP Barry Enright to a minor league contract. ATLANTA BRAVES „ Signed RHP Fernando Salas and OF Lane Adams to minor league contracts. CHICAGO CUBS „ Optioned LHP Rob Zastryzny and 2B David Bote to Iowa (PCL). Reinstated RHP Carl Edwards Jr. from paternity leave. LOS ANGELES DODGERS „ Assigned LHP Edward Paredes outright to Oklahoma City (PCL). Sent RHP Pedro Baez to Okalhoma City for a rehab assignment. MILWAUKEE BREWERS „ Optioned RHP Alec Asher to Colorado Springs (PCL). Signed RHP Jeff Ames to a minor league contract. NEW YORK METS „ Sent OF Yoenis Cespedes to the GCL Mets for a rehab assignment. ST. LOUIS CARDINALS „ Optioned OF Tyler ONeill to Memphis (PCL). WASHINGTON NATIONALS „ Sent 1B Ryan Zimmerman to Harrisburg (EL) for a rehab assignment.Atlantic LeagueSOUTHERN MARYLAND BLUE CRABS „ Signed RHP Kyle Drabek. YORK REVOLUTION „ Signed C Isaias Tejada. Sold the contract of RHP Devan Watts to the Chicago White Sox.Can-Am LeagueQUEBEC CAPITALES „ Released INF Jonathan Malo.BASKETBALLNational Basketball AssociationGOLDEN STATE WARRIORS „ Extended the contract of coach Steve Kerr. MEMPHIS GRIZZLIES „ Traded G Ben McLemore, C Deyonta Davis, a future second-round draft pick and cash to Sacramento for G Garrett Temple. NEW ORLEANS PELICANS „ Signed G Trevon Bluiett to a two-way contract.FOOTBALLNational Football LeagueNFL „ Reinstated Dallas DE Randy Gregory from suspension. CAROLINA PANTHERS „ Named Richard Rodgefrs secondary coach, Jeff Imamura assistant secondary/cornerbacks coach, Vincent Rivera defensive quality control coach, Jeff Morrow senior director of college scouting, Eric Stokes and Mike Szabo regional directors of college scouting, Mike Martin Southwest area scout, Rob Hanrahan assistant director of pro personnel, Austin Bergstrom college scouting coordinator and Chris Herbert assistant video director. LOS ANGELES RAMS „ Agreed to terms with WR Brandin Cooks on a “ ve-year contract extension.Canadian Football LeagueWINNIPEG BLUE BOMBERS „ Signed DB Abu Conteh to the practice roster.HOCKEYNational Hockey LeagueANAHEIM DUCKS „ Signed C Kalle Kossila, LW Kevin Roy and D Andy Welinski to one-year, twoway contracts. CALGARY FLAMES „ Re-signed G Jon Gillies to a two-year contract. NEW JERSEY DEVILS „ Agreed to terms with Fs Blake Coleman and Stefan Noesen. NEW YORK RANGERS „ Agreed to terms with F Jimmy Vesey on a two-year contract. Named David Oliver and Greg Brown assistant coaches.American Hockey LeagueHERSHEY BEARS „ Named Patrick Wellar assistant coach. MILWAUKEE ADMIRALS „ Signed G Tom McCollum to a one-year contract.ECHLATLANTA GLADIATORS „ Re-signed D Zach Malatesta and Jack Stander. IDAHO STEELHEADS „ Agreed to terms with D Eric Sweetman on a one-year contract. MANCHESTER MONARCHS „ Re-signed F Michael Doherty to a one-year contract.SOCCERMajor League SoccerPORTLAND TIMBERS „ Acquired M Tomas Conechny on loan from San Lorenzo (SuperligaArgentina) for the remainder of the MLS season.COLLEGESCOLLEGE FOOTBALL PLAYOFF „ Named Andrea Williams chief operating of“ cer. SOONER ATHLETIC CONFERENCE „ Named Rich Tortorelli sports information director and James Hill assistant sports information director. ALBANY (N.Y.) „ Named Leslie Moore associate athletic director for facilities, scheduling and game operations; Travis Wilson associate athletic director for business; Erika Kenney assistant director of ticketing and group sales; and John Reilly assistant director of athletic communications. BROWN „ Announced the resignation of womens tennis coach Paul Wardlaw. COKER „ Named Aaron Beebe director of student-athlete affairs and event management. EMORY & HENRY „ Named Bill Mannino mens and womens golf coach. FLORIDA GULF COAST „ Named Joey Cantens assistant mens basketball coach. NYU „ Named Audrey Cunningham assistant womens basketball coach. PEPPERDINE „ Named Danny Worth assistant baseball coach. SYRACUSE „ Agreed to terms with womens basketball coach Quentin Hillsman on a contract extension through 2024. WAGNER „ Named Michelle Tumolo womens lacrosse coach.GOLFUPCOMING TOURNAMENTSAll times EasternROYAL & ANCIENT GOLF CLUB BRITISH OPENSite: Carnoustie, Scotland. Course: Carnoustie Golf Links. Yardage: 7,402. Par: 71. Purse: $10.5 million. Winners share: $1,890,000. Television: Thursday-Friday, 1:30 a.m. to 4 p.m. (Golf Channel); Saturday, 4:30-7 a.m. (Golf Channel), 7 a.m. to 3 p.m. (NBC); Sunday, 4:30-7 a.m. (Golf Channel), 7 a.m. to 2:30 p.m. (NBC). Defending champion: Jordan Spieth. Notes: This is the eighth time the British Open goes to Carnoustie. ... For the last three champions at Carnoustie „ Padraig Harrington, Paul Lawrie and Tom Watson „ it was their “ rst major championship. ... Tiger Woods returns to the British Open for the “ rst time since he missed the cut at St. Andrews in 2015. ... Michael Kim earned the “ nal spot at Carnoustie by winning the John Deere Classic. ... Justin Thomas, Justin Rose, Brooks Koepka and Jon Rahm all have a mathematical chance to reach No. 1 in the world this week. ... Americans in their 20s have won the last “ ve major championships, two of those by Koepka at the U.S. Open. ... Ben Hogan in 1953 is the only Open champion at Carnoustie to have the 54-hole lead. ... The Open has been decided by a playoff the last three times at Carnoustie. ... Harrington in 2007 and 2008 is the last player to successful defend in the British Open. ... Spieth has not won a tournament since his British Open title last year at Royal Birkdale. Next year: Royal Portrush in Northern Ireland. Online: www.opengolf.com PGA TOUR BARBASOL CHAMPIONSHIPSite: Nicholasville, Ky. Course: Keene Trace GC. Yardage: 7,328. Par: 72. P urse: $3.5 million. Winners share: $630,000. Television: Thursday-Friday, 5-8 p.m. (Golf Channel); Saturday-Sunday, 4-7 p.m. (Golf Channel). Defending champion: Grayson Murray. Last week: Michael Kim won the John Deere Classic. FedEx Cup leader: Dustin Johnson. Notes: The “ eld includes Brittany Lincicome, a two-time major winner on the LPGA Tour and among the longer hitters in womens golf. She is the “ rst woman to receive a sponsors invitation to a PGA Tour event since Michelle Wie in the 84 Lumber Classic in 2007. ... Murray won last year when it was played in Auburn, Alabama. ... J.B. Holmes, who grew up in Kentucky, did not qualify for the British Open and is taking off this week. ... With four events left in the regular season, William McGirt is holding down the 125th spot in the FedEx Cup by three points over Lucas Glover. Sergio Garcia, who is playing the British Open, is at No. 128. Adam Scott is at No. 121. ... Davis Love III is the only former major champion in the “ eld. He is playing in the same “ eld as his son, Dru, who received a sponsors exemption. ... Chesson Hadley is the last player to win an opposite-“ eld event while ranked inside the top 100 in the world ranking. He was at No. 92 when he won the Puerto Rico Open in 2014. Next week: RBC Canadian Open. Online: www.pgatour.com WEB.COM TOUR PINNACLE BANK CHAMPIONSHIPSite: Omaha, Neb. Course: The Club at Indian Creek. P urse: $600,000. Winners share: $108,000. Television: None. Defending champion: Sam Ryder. Last week: Cameron Champ won the Utah Championship. Money leader: Sungjae Im. Next week: Price Cutter Charity Championship. Online: www.pgatour.com/webcomLPGA TOURLast week: Thidapa Suwannapura won the Marathon Classic. Next week: Ladies Scottish Open. Race to CME Globe leader: Ariya Jutanugarn. Online: www.lpga.com EUROPEAN TOURLast week: Brandon Stone won the Scottish Open. Next week: Porsche European Open. Race to Dubai leader: Patrick Reed. Online: www.europeantour.comPGA TOUR CHAMPIONSLast week: Vijay Singh won the Senior Players Championship. Next week: Senior British Open. Charles Schwab Cup leader: Jerry Kelly. Online: www.pgatour.com/champions OTHER TOURSMEN USGA: U.S. Junior Amateur, Baltusrol GC (Upper course), Spring“ eld, N.J. Defending champion: Noah Goodwin. Television: Friday, 2-4 p.m. (FS1); Saturday, 1-4 p.m. (FS1). Online: www.usga.org Sunshine Tour: KCM Karen Masters, Karen CC, Nairobi, Kenya. Defending champion: New tournament. Online: www.sunshinetour.com Mackenzie Tour: Osprey Valley Open, Osprey Valley GC (Toot), Caledon, Ontario. Defending champion: New tournament. Online: www. pgatour.com/canada PGA Tour China: Qingdao Championship, Tiger Beach GC, Qingdao, China. Defending champion: New tournament. Online: www. pgatour.com/china WOMEN USGA: U.S. Junior Girls, Poppy Hills GC, Pebble Beach, Calif. Defending champion: Erica Shepherd. Online: www.usga.org Symetra Tour: Danielle Downey Credit Union Classic, Brook Lea CC, Rochester, N.Y. Defending champion: Nanna Koerstz Madsen. Online: www.symetratour.com Korean LPGA: MY Moonyoung Queens Park Championship, Solmoro CC, Paju, South Korea. Defending champion: Jeong-eun Lee. Online: www.klpga.co.kr Japan LPGA: Century 21 Ladies Golf Tournament, Seta GC (West), Shiga, Japan. Defending champion: Lala Anai. Online: www. lpga.or.jpBRITISH OPENTEE TIMESAt Carnoustie Golf Links, Carnoustie, Scotland Purse: $10.5 million. Yardage: 7,402; Par: 71 All times Eastern (a-amateur)Thursday-Friday1:35 a.m.-6:36 a.m. „ Sandy Lyle, Scotland; Martin Kaymer, Germany; Andy Sullivan, England. 1:46 a.m.-6:47 a.m. „ Erik Van Rooyen, South Africa; Brady Schnell, United States; Matthew Southgate, England. 1:57 a.m.-6:58 a.m. „ Danny Willett, England; Emiliano Grillo, Argentina; Luke List, U.S. 2:08 a.m.-7:09 a.m. „ Mark Calcavecchia, U.S.; Danthai Boonma, Thailand; Shaun Norris, South Africa. 2:19 a.m.-7:20 a.m. „ Kevin Chappell, U.S.; Oliver Wilson, England; Eddie Pepperell, England. 2:30 a.m.-7:31 a.m. „ Ross Fisher, England; Paul Dunne, Ireland; Austin Cook, U.S. 2:41 a.m.-7:42 a.m. „ Tyrrell Hatton, England; Patrick Cantlay, U.S.; Shane Lowry, Ireland. 2:52 a.m.-7:53 a.m. „ Thomas Pieters, Belgium; Kevin Kisner, U.S.; Marcus Kinhult, Sweden. 3:03 a.m.-8:04 a.m. „ Phil Mickelson, U.S.; Satoshi Kodaira, Japan; Rafa Cabrera Bello, Spain. 3:14 a.m.-8:15 a.m. „ Brian Harman, U.S.; Yuta Ikeda, Japan; Andrew Landry, U.S. 3:25 a.m.-8:26 a.m. „ Si Woo Kim, South Korea; Webb Simpson, U.S.; a-Nicolai Hojgaard, Denmark. 3:36 a.m.-8:37 a.m. „ Stewart Cink, U.S.; Brandon Stone, South Africa; Hideto Tanihara, Japan. 3:47 a.m.-8:48 a.m. „ Gary Woodland, U.S.; Yusaku Miyazato, Japan; Sung Kang, South Korea. 4:03 a.m.-9:04 a.m. „ Ernie Els, South Africa; Adam Hadwin, Canada; Chesson Hadley, U.S. 4:14 a.m.-9:15 a.m. „ Pat Perez, U.S.; Julian Suri, U.S.; George Coetzee, South Africa. 4:25 a.m.-9:26 a.m. „ David Duval, U.S.; Scott Jamieson, Scotland; Kevin Na, U.S. 4:36 a.m.-9:37 a.m. „ Darren Clarke, Northern Ireland; Bernhard Langer, Germany; Retief Goosen, South Africa. 4:47 a.m.-9:48 a.m. „ Matt Kuchar, U.S.; Anirban Lahiri, India; Peter Uihlein, U.S. 4:58 a.m.-9:59 a.m. „ Jordan Spieth, U.S.; Justin Rose, England; Kiradech Aphibarnrat, Thailand. 5:09 a.m.-10:10 a.m. „ Jon Rahm, Spain; Rickie Fowler, U.S.; Chris Wood, England. 5:20 a.m.-10:21 a.m. „ Louis Oosthuizen, South Africa; Paul Casey, England; Patrick Reed, U.S. 5:31 a.m.-10:32 a.m. „ Tony Finau, U.S.; Xander Schauffele, U.S.; Jhonattan Vegas, Venezuela. 5:42 a.m.-10:43 a.m. „ a-Yin Luxin, China; Alexander Bjork, Sweden; Sang Hyun Park, South Korea. 5:53 a.m.-10:54 a.m. „ James Robinson, England; Haraldur Magnus, Iceland; Zander Lombard, South Africa. 6:04 a.m.-11:05 a.m. „ Kodai Ichihara, Japan; Rhys Enoch, Wales; Marcus Armitage, England. 6:15 a.m.-11:16 a.m. „ Sean Crocker, U.S.; Gavin Green, Malaysia; Ash Turner, England. 6:36 a.m.-1:35 a.m. „ Brandt Snedekder, U.S.; a-Sam Locke, Scotland; Cameron Davis, Australia. 6:47 a.m.-1:46 a.m. „ Patton Kizzire, U.S.; Jonas Blixt, Sweden; Charles Howell III, U.S. 6:58 a.m.-1:57 a.m. „ Charl Schwartzel, South Africa; Daniel Berger, U.S.; Tom Lewis, England. 7:09 a.m.-2:08 a.m. „ Alex Levy, France; Ryan Moore, U.S.; Byeong Hun An, South Korea. 7:20 a.m.-2:19 a.m. „ Michael Hendry, New Zealand; Kelly Kraft, U.S.; Lee Westwood, England. 7:31 a.m.-2:30 a.m. „ Henrik Stenson, Sweden; Tommy Fleetwood, England; Jimmy Walker, U.S. 7:42 a.m.-2:41 a.m. „ Matt Fitzpatrick, England; Russell Henley, U.S.; a-Jovan Rebula, South Africa. 7:53 a.m.-2:52 a.m. „ Rory McIlroy, Northern Ireland; Marc Leishman, Australia; Thorbjorn Olesen, Denmark. 8:04 a.m.-3:03 a.m. „ Dustin Johnson, U.S.; Alex Noren, Sweden; Charley Hoffman, U.S. 8:15 a.m.-3:14 a.m. „ Zach Johnson, U.S. ; Adam Scott, Australia; Brendan Steele, U.S. 8:26 a.m.-3:25 a.m. „ Justin Thomas, U.S.; Francesco Molinari, Italy; Branden Grace, South Africa. 8:37 a.m.-3:36 a.m. „ Jason Day, Australia; Shota Akiyoshi, Japan; Li Haotong, China. 8:48 a.m.-3:47 a.m. „ Todd Hamilton, U.S.; Beau Hossler, U.S.; Jorge Campillo, Spain. 9:04 a.m.-4:03 a.m. „ Ryuko Tokimatsu, Japan; Chez Reavie, U.S.; Michael Kim, U.S. 9:15 a.m.-4:14 a.m. „ Kyle Stanley, U.S.; Nicolas Colsaerts, Belgium; Jens Dantorp, Sweden. 9:26 a.m.-4:25 a.m. „ Tom Lehman, U.S.; Dylan Frittelli, South Africa; Grant Forrest, Scotland. 9:37 a.m.-4:36 a.m. „ Lucas Herbert, Australia; Min Chel Choi, South Korea; Jason Kokrak, U.S. 9:48 a.m.-4:47 a.m. „ Padraig Harrington, Ireland; Bubba Watson, U.S.; Matt Wallace, England. 9:59 a.m.-4:58 a.m. „ Ian Poulter, England; Cameron Smith, Australia; Brooks Koepka, U.S. 10:10 a.m.-5:09 a.m. „ Sergio Garcia, Spain; Bryson DeChambeau, U.S.; Shubhankar Sharma, India. 10:21 a.m.-5:20 a.m. „ Tiger Woods, U.S.; Hideki Matsuyama, Japan; Russell Knox, Scotland. 10:32 a.m.-5:31 a.m. „ Jason Dufner, U.S.; Ryan Fox, New Zealand; Keegan Bradley, U.S. 10:43 a.m.-5:42 a.m. „ Ryan Armour, U.S.; Abraham Ancer, U.S.; Mashiro Kawamura, Japan. 10:54 a.m.-5:53 a.m. „ Jazz Janewattananond, Thailand; Fabrizio Zanotti, Paraguay; Jordan Smith, England. 11:05 a.m.-6:04 a.m. „ Brett Rumford, Australia; Masanori Kobayashi, Japan; Jack Senior, England. 11:16 a.m.-6:15 a.m. „ Matt Jones, Australia; Thomas Curtis, England; Bronson Burgoon, U.S.U.S. JUNIOR AMATEURTuesdays leaders at Baltusrol Golf Club, Spring“ eld, N.J. u-Upper Course: 7,280 yards, par: 71 l-Lower Course: 7,313 yards, par: 70 Second Round Eight players were tied at 7-over 148 and an 8-for-3 playoff for the “ nal match-play berths will take place on Wednesday, beginning on the Lower Courses fourth hole Kelly Chinn, Great Falls, Va. 66u-67l„133 Ricky Castillo, Yorba Linda, Calif. 67u-68l„135 Karl Vilips, Australia 66u-69l„135 Joseph Pagdin, England 69u-67l„136 Yuki Moriyama, Japan 71u-65l„136 Parker Coody, Plano, Texas 70l-66u„136 Michael Thorbjornsen, Wellesley, Mass. 70l-67u„137 Cole Hammer, Houston, Texas 69l-68u„137 Trent Phillips, Inman, S.C. 67l-70u„137 Ilirian Zalli, Albania 70l-68u„138 Cameron Sisk, El Cajon, Calif. 68u-70l„138 Akshay Bhatia, Wake Forest, N.C. 66l-72u„138 James Song, Rancho Santa Fe, Calif. 68l-71u„139 Travis Vick, Hunters Creek Village, Texas 67u-73l„140 Jack Rahon, Orange, Calif. 69l-71u„140 Shuai Ming (Ben) Wong, Hong Kong China 69u-72l„141 Jolo Timothy Magcalayo, Philippines 69l-72u„141 Joe Highsmith, Lakewood, Wash. 73u-69l„142 Sean Maruyama, Japan 69l-73u„142 Kenan Poole, Raleigh, N.C. 72u-70l„142 James Imai, Brookline, Mass. 71u-71l„142 Robin Williams, England 71l-71u„142 Canon Claycomb, Bowling Green, Ky. 73l-69u„142 William Mouw, Chino, Calif. 72u-71l„143 Kaiwen Liu, Peoples Republic of China 71l-72u„143 Matthew Monastero, Leesburg, Va. 73l-70u„143 Tommy Stephenson, Carlsbad, Calif. 69l-74u„143 Agustin Segundo Oliva Pinto, Argentina 72u-71l„143 Alejandro Madariaga, Mexico 70u-73l„143 Thomas Ponder, Dothan, Ala. 72u-71l„143 Cameron Piedra, England 71u-72l„143 Palmer Jackson, Murrysville, Pa. 73u-71l„144 Jacob Bridgeman, Inman, S.C. 69u-75l„144 Ben James, Milford, Conn. 73l-71u„144 Luke Clanton, Miami Lakes, Fla. 72u-72l„144 Jonathan Griz, Hilton Head Island, S.C. 72u-72l„144 Tyler Isenhart, Geneva, Ill. 72l-72u„144 Mark Turner, Gloucester, Mass. 75l-69u„144 Nate Stember, Portland, Ore. 72l-72u„144 Nicolas Cassidy, Johns Creek, Ga. 70u-75l„145 Rayhan Thomas, India 75u-70l„145 Ryan Smith, Carlsbad, Calif. 73l-72u„145 Logan McAllister, Oklahoma City, Okla. 72u-73l„145 Hazen Newman, Las Vegas, Nev. 71l-74u„145 Clay Stirsman, Carmel, Ind. 75l-71u„146 Connor Creasy, Abingdon, Va 73l-73u„146 Kento Yamawaki, Japan 70l-76u„146 Jediah Morgan, Australia 75u-71l„146 Jake Beber-Frankel, Miami, Fla. 73l-73u„146 Garrett Barber, Stuart, Fla. 72l-74u„146 Cole Ponich, Farmington, Utah 74u-73l„147 Jeremy Sisson, Skaneateles, N.Y. 75u-72l„147 Fulton Smith, Pinehurst, N.C. 74u-73l„147 Jackson Chandler, Dublin, Ohio 74l-73u„147 Colin Sikkenga, Kalamazoo, Mich. 73l-74u„147 John Blair, Wauwatosa, Wis. 74u-73l„147 Jackson Suber, Tampa, Fla. 72u-75l„147 Caden Fioroni, San Diego, Calif. 71u-76l„147 Ting-Wei Hsieh, Chinese Taipei 75l-72u„147 Joe Bultman, Shawnee, Kan. 69l-78u„147 Mauricio Figueroa, Mexico 75l-72u„147(Final 8-for-3 playoff spots) Trent Geritz, Towson, Md. 80u-68l„148 Eric Doyle, San Diego, Calif. 70u-78l„148 Bryce Kvick, Carmichael, Calif. 74u-74l„148 William Draper, Oak Park, Calif. 73l-75u„148 Julian Perico, Peru 70l-78u„148 Jacob Torres, Aiea, Hawaii 76u-72l„148 Nathan Han, Somers, N.Y. 72u-76l„148 Nathan Cogswell, Kent, Wash. 75l-73u„148Failed to make the cut Ty Griggs, Manteca, Calif. 76u-73l„149 Dillon Stewart, Ft Collins, Colo. 73l-76u„149 Graham Moody, Vancouver, Wash. 74u-75l„149 Kyo Morishita, Japan 76u-73l„149 Peter Bowie, Northampton, Mass. 75l-74u„149 Justin Gums, Lodi, Calif. 72l-77u„149 Andy Mao, Johns Creek, Ga. 75u-75l„150 Peyton Callens, Canada 75u-75l„150 Drew Warford, Snoqualmie, Wash. 74u-76l„150 Dillon Brown, Halifax, Mass. 76l-74u„150 Nick Willis, Cowpens, S.C. 76l-74u„150 Chandler McDowell, Canada 75l-75u„150 Chase Sienkiewicz, Carmichael, Calif. 76l-74u„150 Jake Marvelli, Indianola, Iowa 72l-78u„150 Luca Jezzeny, Furlong, Pa. 76u-75l„151 Alex Kyriacou, Suffern, N.Y. 76u-75l„151 Tyler Wilkes, Tampa, Fla. 79l-72u„151 T. Andrew DiPetrillo, Dover, Mass. 76l-75u„151 Conor Glennon, Republic of Ireland 76u-75l„151 Fred Biondi, Brazil 77u-74l„151 Drew Brockwell, Chester“ eld, Va. 72l-79u„151 Johnathan Travale, Canada 74u-78l„152 Ford Clegg, Mountain Brook, Ala. 77u-75l„152 Evan Woosley-Reed, Shelbyville, Tenn. 75u-77l„152 Clay Merchent, Noblesville, Ind. 78u-74l„152 Deven Ramachandran, Tiburon, Calif. 75u-77l„152 Nick Krueger, Spring Lake, Mich. 73l-79u„152 Kyle Chung, Canada 77l-75u„152 Youssef Guezzale, La Jolla, Calif. 78l-74u„152 CM Mixon, Bowling Green, Ky. 76l-76u„152 Douglas Beney, Rye, N.Y. 76l-76u„152 Trey Rath, Powell, Ohio 75l-77u„152 Henry May, Edina, Minn. 76u-77l„153 Aaron Chen, Fremont, Calif. 75u-78l„153 Eugene Hong, Orlando, Fla. 76u-77l„153 Jud Langille, Ossining, N.Y. 79l-74u„153 Jack Vajda, Canton, Ga. 77u-76l„153 Jared Wilson, Columbiana, Ohio 74u-79l„153 Andrew Rodriguez, Spring, Texas 77l-76u„153 Luke Dossey, Austin, Texas 76l-77u„153 Wil Gibson, Jonesboro, Ark. 75u-79l„154 Luke Ludwig, Ef“ ngham, Ill. 77u-77l„154 Brett Roberts, Coral Springs, Fla. 77l-77u„154 Isaac Simmons, Huddleston, Va. 77l-77u„154 Oscar Zimmerman, Cincinnati, Ohio 74u-80l„154 Seongyong (Terry) Yoon, Australia 77u-77l„154 Ben Woodruff, Huntersville, N.C. 77l-77u„154 Cameron Barzekoff, Las Vegas, Nev. 79l-75u„154 Brian Isztwan, Huntingdon Valley, Pa. 76l-78u„154 Abhay Gupta, Concord, N.C. 79u-76l„155 Matthew Riedel, Houston, Texas 75l-80u„155 Connor Asarch, Atlanta, Ga. 76l-79u„155 Christopher Kennedy, Aurora, Colo. 76l-79u„155 Aidan Thomas, Bernalillo, N.M. 77u-78l„155 Michael Winslow, Overland Park, Kan. 71u-84l„155 Shelden Barina, Mufreesboro, Tenn. 78l-77u„155 Ken Goforth, Birmingham, Ala. 79l-76u„155 Angus McHolme, Elizabeth Twp, Pa. 78u-78l„156 Ian Rivers, East Syracuse, N.Y. 74u-82l„156 Carson Griggs, Sand Springs, Okla. 78u-78l„156 Kevin Johnson, Bethesda, Md. 82u-74l„156 John Fischer, Waconia, Minn. 80l-76u„156 Grant Wilson, Bountiful, Utah 77u-80l„157 Alejandro Gutierrez, Mexico 78l-79u„157 Taehoon Song, Republic of Korea 77l-80u„157 Jenson Rogenes, Dallas, Texas 82l-75u„157 Campbell Kremer, Louisville, Ky. 79u-79l„158 Daniel Core, Canada 83l-75u„158 Sam Batta, Watertown, S.D. 77l-81u„158 Jackson Lee, Menlo Park, Calif. 79u-79l„158 Justin Mathew, Rocky Hill, Conn. 80l-78u„158 Tyler Carroll, Carlsbad, Calif. 83u-76l„159 Peyton Billings, Fleming Island, Fla. 76u-83l„159 Josh McNulty, White Hall, Ark. 83l-76u„159 Francois Jacobs, League City, Texas 80l-80u„160 Tyler Ger bavsits, Huntington, N.Y. 82u-79l„161 Samuel Salisbury, Green Valley, Ariz. 80u-81l„161 James Wiley, Raleigh, N.C. 83l-78u„161 Jackson Tuthill, Frisco, Texas 83l-79u„162 Rohan Reddy Aerrabolu, Plano, Texas 81u-81l„162 Justin Wingerter, Olathe, Kan. 83u-81l„164 Sean Taylor, West“ eld, N.J. 83u-85l„168 Jonas Bicknese, Fruitland, Idaho 84u-85l„169 Jayson Kelian Iten, Switzerland 87l-84u„171 Brady Arnett, Woodbury, Minn. 74u„DQ John Driscoll III, Lake Mary, Fla. 74l„WDSOCCERMAJOR LEAGUE SOCCERAll times EasternEASTERN CONFERENCE W L T PTS GF GAAtlanta United FC 12 4 5 41 43 24 New York City FC 12 4 4 40 40 24 New York Red Bulls 11 5 2 35 37 19 Columbus 8 7 6 30 24 25 New England 7 5 7 28 32 28 Montreal 9 12 0 27 26 35 Philadelphia 7 9 3 24 25 30 Chicago 6 10 5 23 33 41 Orlando City 7 11 1 22 27 42 Toronto FC 4 11 4 16 30 38 D.C. United 3 7 5 14 26 30WESTERN CONFERENCE W L T PTS GF GAFC Dallas 11 3 5 38 31 22 Los Angeles FC 10 4 5 35 41 28 Sporting Kansas City 9 5 6 33 37 27 Portland 8 3 6 30 26 22 Real Salt Lake 9 9 2 29 29 37 Los Angeles Galaxy 8 7 4 28 34 30 Houston 7 6 5 26 36 26 Vancouver 7 8 5 26 30 40 Minnesota United 7 11 1 22 26 38 Seattle 4 9 5 17 16 23 Colorado 4 11 4 16 22 32 San Jose 2 11 6 12 29 393 points for victory, 1 point for tieJuly 14New York 3, Sporting Kansas City 2 New York City FC 2, Columbus 0 LA Galaxy 3, New England 2 Montreal 2, San Jose 0 D.C. United 3, Vancouver 1 FC Dallas 3, Chicago 1 Minnesota United 3, Real Salt Lake 2 Orlando City 2, Toronto FC 1 Houston 0, Colorado 0, tieJuly 15Seattle 1, Atlanta United FC 1, tie Portland 0, Los Angeles FC 0, tieTodays GameNew England at Minnesota United, 8 p.m.Saturdays GamesD.C. United at Atlanta United FC, 3:30 p.m. Vancouver at Seattle, 4 p.m. Los Angeles Galaxy at Philadelphia, 7 p.m. New England at New York Red Bulls, 7 p.m. Toronto FC at Chicago, 7 p.m. Orlando City at Columbus, 7:30 p.m. FC Dallas at Houston, 9 p.m. Colorado at Real Salt Lake, 10 p.m. Montreal at Portland, 11 p.m.Sundays GameLos Angeles FC at Minnesota United, 7 p.m.NATIONAL WOMENS SOCCER LEAGUEAll times Eastern W L T PTS GF GA North Carolina 14 1 3 45 41 14 Seattle 8 4 5 29 19 14 Orlando 8 6 4 28 26 25 Chicago 7 4 7 28 26 22 Portland 7 5 5 26 27 21 Utah 5 6 6 21 14 18 Houston 5 7 5 20 21 28 Washington 2 11 4 10 11 24 Sky Blue FC 0 12 3 3 11 30 3 points for victory, 1 point for tie.July 14North Carolina 4, Sky Blue FC 0 Orlando 2, Utah 1 Chicago 1, Seattle 0July 15Portland 3, Houston 1Fridays GameNorth Carolina at Utah, 10 p.m.Saturdays GamesSeattle at Orlando, 3:30 p.m. Houston at Washington, 7 p.m. Portland at Sky Blue FC, 7 p.m.2018 U.S. MENS TEAM RESULTS/SCHEDULEAll times Eastern (Record: Won 2, Lost 0, Tied 3)Sunday, Jan. 28 United States 0, BosniaHerzogovina 0 Tuesday, March 27 „ United States 1, Paraguay 0 Monday, May 28 „ United States 3, Bolivia 0 Saturday, June 2 „ Ireland 1, United States 1 Saturday, June 9 „ United States 1, France 1 Friday, Sept. 7 „ vs. Brazil at East Rutherford, N.J. (tentative) Tuesday, Sept. 11 „ vs. Mexico at Nashville, Tenn., 8:30 p.m. Thursday, Nov. 15 „ vs. England at London (tentative) Tuesday, Nov. 20 „ vs. Italy (tentative)PRO BASKETBALLWNBAAll times EasternEASTERN CONFERENCE W L PCT GBAtlanta 13 9 .591 „ Washington 13 9 .591 „ Connecticut 12 11 .522 1 Chicago 7 15 .318 6 New York 7 15 .318 6 Indiana 2 20 .091 11WESTERN CONFERENCE W L PCT GBSeattle 16 6 .727 „ Phoenix 15 8 .652 1 Los Angeles 14 9 .609 2 Dallas 13 9 .591 3 Minnesota 12 10 .545 4 Las Vegas 10 13 .435 6Mondays GamesNone scheduledTuesdays GamesDallas 104, New York 87 Atlanta 86, Connecticut 83Todays GamesSeattle at Chicago, noon Indiana at Minnesota, 1 p.m.Thursdays GamesNew York at Atlanta, 7 p.m. Washington at Dallas, 8 p.m. Las Vegas at Phoenix, 10 p.m.CYCLINGTOUR DE FRANCE10TH STAGETuesday at Le Grand-Bornand, France A 98.5-mile ride in the Alps from Annecy to Le Grand-Bornand, with one Hors categorie and three Category 1 climbs 1. Julian Alaphilippe, France, Quick-Step Floors, 4:25:27. 2. Jon Izagirre, Spain, Bahrain-Merida, 1:34 behind. 3. Rein Taaramae, Estonia, Direct Energie, 1:40. 4. Greg Van Avermaet, Belgium, BMC Racing, 1:44. 5. Serge Pauwels, Belgium, Dimension Data, same time. 6. Lilian Calmejane, France, Direct Energie, 2:24. 7. Dan Martin, Ireland, UAE Team Emirates, 3:23. 8. Primoz Roglic, Slovenia, LottoNL-Jumbo, same time. 9. David Gaudu, France, Groupama-FDJ, same time. 10. Geraint Thomas, Britain, Sky, same time. 11. Romain Bardet, France, AG2R La Mondiale, same time. 12. Steven Kruijswijk, Netherlands, LottoNLJumbo, same time. 13. Adam Yates, Britain, Mitchelton-Scott, same time. 14. Jakob Fuglsang, Denmark, Astana, same time. 15. Chris Froome, Britain, Sky, same time. 16. Tom Dumoulin, Netherlands, Sunweb, same time. 17. Alejandro Valverde, Spain, Movistar, same time. 18. Nairo Quintana, Colombia, Movistar, same time. 19. Vincenzo Nibali, Italy, Bahrain-Merida, same time. 20. Mikel Landa, Spain, Movistar, same time.Also41. Ian Boswell, United States, Katusha Alpecin, 10:52. 44. Tejay van Garderen, United States, BMC Racing, same time. 65. Chad Haga, United States, Sunweb, 18:52. 119. Taylor Phinney, United States, EF Education First-Drapac, 27:50. 153. Lawson Craddock, United States, EF Education First-Drapac, same time.Overall Standings (After 10 stages)1. Greg Van Avermaet, Belgium, BMC Racing, 40:34:28. 2. Geraint Thomas, Britain, Sky, 2:22. 3. Alejandro Valverde, Spain, Movistar, 3:10. 4. Jakob Fuglsang, Denmark, Astana, 3:12. 5. Bob Jungels, Luxembourg, Quick-Step Floors, 3:20. 6. Chris Froome, Britain, Sky, 3:21. 7. Adam Yates, Britain, Mitchelton-Scott, same time. 8. Mikel Landa, Spain, Movistar, same time. 9. Vincenzo Nibali, Italy, Bahrain-Merida, 3:27. 10. Primoz Roglic, Slovenia, LottoNL-Jumbo, 3:36. 11. Tom Dumoulin, Netherlands, Sunweb, 3:42. 12. Steven Kruijswijk, Netherlands, LottoNLJumbo, 3:45. 13. Rafal Majka, Poland, Bora-Hansgrohe, 4:02. 14. Romain Bardet, France, AG2R La Mondiale, 4:11. 15. Bauke Mollema, Netherlands, Trek-Segafredo, 4:28. 16. Nairo Quintana, Colombia, Movistar, 4:29. 17. Dan Martin, Ireland, UAE Team Emirates, 5:01. 18. Ilnur Zakarin, Russia, Katusha Alpecin, 5:12. 19. Serge Pauwels, Belgium, Dimension Data, same time. 20. Domenico Pozzovivo, Italy, Bahrain-Merida, 5:18.Also32. Tejay van Garderen, United States, BMC Racing, 15:13. 53. Chad Haga, United States, Sunweb, 32:06. 116. Ian Boswell, United States, Katusha Alpecin, 56:09. 139. Taylor Phinney, United States, EF Education First-Drapac, 1:06:11. 165. Lawson Craddock, United States, EF Education First-Drapac, 1:46:07.TOUR DE FRANCE STAGESJuly 7 „ Stage 1: Noirmoutier-en-lIle„ Fontenay-le-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 (35.5-22.1) (BMC Racing; Greg Van Avermaet, Belgium)July 10 „ Stage 4: La Baule„Sarzeau, ” at (195121.2) (Gaviria; Van Avermaet)July 11 „ Stage 5: Lorient„Quimper, hilly (204.5-127.1) (Sagan; Van Avermaet)July 12 „ Stage 6: Brest„Mur de Bretagne Guerledan, hilly (181-112.5) (Dan Martin, Ireland; Van Avermaet)July 13 „ Stage 7: Fougeres„Chartres, ” at (231-143.5) (Dylan Groenewegen, Netherlands; Van Avermaet)July 14 „ Stage 8: Dreux„Amiens Metropole, ” at (181-112.5) (Groenewegen; Van Avermaet)July 15 „ Stage 9: Arras Citadelle„Roubaix, hilly (156.5-97.2) (John Degenkolb, Germany; Van Avermaet)Monday „ Rest Day: AnnecyTuesday „ Stage 10: Annecy_Le GrandBornand, high mountain (158.5-98.5) (Julian Alaphilippe, France; Van Avermaet)Today „ Stage 11: Albertville„La Rosiere Espace San Bernardo, high mountain (108.5-67.4)Thursday „ Stage 12: Bourg-Saint-Maurice les Arcs„Alpe dHuez, high mountain (175.5-109.1)Friday „ Stage 13: Bourg dOisans„Valence, ” at (169.5-105.3)Saturday „ Stage 14: Saint-Paul-TroisChateaux„Mende, hilly (188-116.8)Sunday „ Stage 15: Millau„Carcassonne, hilly (181.5-112.8)July 23 „ Rest Day: CarcassonneJuly 24 „ Stage 16: Carcassonne„Bagneresde-Luchon, mountain (218-135.5)July 25 „ Stage 17: Bagneres-de-Luchon„ Saint-Lary-Soulan, high mountain (65-40.4)July 26 „ Stage 18: Trie-sur-Baise„Pau, ” at (171-106.3)July 27 „ Stage 19: Lourdes„Laruns, high mountain (200.5-124.6)July 28 „ Stage 20: Saint-Pee-sur-Nivelle„ Espelette, individual time trial (31-19.3)July 29 „ Stage 21: Houilles„Paris ChampsElysees, ” at (116-72.1)Total „ 3,351 kilometers, 2082 milesAUTO RACINGNASCAR MONSTER ENERGY CUPPOINTS LEADERS Through July 14 1. Kyle Busch, 799 2. Kevin Harvick, 740 3. Martin Truex Jr., 689 4. Joey Logano, 648 5. Brad Keselowski, 630 6. Clint Bowyer, 629 7. Kurt Busch, 601 8. Kyle Larson, 581 9. Denny Hamlin, 559 10. Ryan Blaney, 546 11. Aric Almirola, 534 12. Jimmie Johnson, 484 13. Erik Jones, 480 14. Chase Elliott, 469 15. Alex Bowman, 427 16. Ricky Stenhouse Jr., 418TENNISATP WORLD TOURDELL TECHNOLOGIES HALL OF FAME OPENTuesday at The International Tennis Hall of Fame, Newport, R.I. Purse: $557,050 (WT250); Surface: Grass-OutdoorMens Singles First RoundDudi Sela, Israel, def. Bernard Tomic, Australia, 6-3, 1-6, 6-2. Marcel Granollers, Spain, def. JC Aragone, United States, 7-6 (6), 6-0. Jason Jung, Taiwan, def. Sergiy Stakhovsky, Ukraine, 6-4, 3-6, 6-3. Gilles Muller (6), Luxembourg, def. Marcos Baghdatis, Cyprus, 7-6 (5), 6-3. Christian Harrison, United States, def. Alex Bolt, Australia, 6-3, 4-6, 7-5. Ramkumar Ramanathan, India, def. Victor Estrella Burgos, Dominican Republic, 6-4, 6-1. Nicolas Mahut, France, def. Ryan Harrison (5), United States, 6-2, 2-0 retired. Ivo Karlovic, Croatia, def. Alex de Minaur (7), Australia, 6-7 (2), 7-6 (3), 7-5.Mens Doubles First RoundMatthew Ebden, Australia, and Sergiy Stakhovsky, Ukraine, def. Gerard and Marcel Granollers, Spain, 6-0, 4-6, 10-6. Purav Raja, India, and Ken Skupski (3), Britain, def. Ruben Bemelmans, Belgium, and Denis Kudla, United States, 7-5, 6-4.MONDAYS RESULTS Mens Singles First RoundDenis Kudla (8), United States, def. Ruben Bemelmans, Belgium, 6-3, 6-4. Vasek Pospisil, Canada, def. Donald Young, United States, 7-6 (5), 6-1. Jordan Thompson, Australia, def. James Duckworth, Australia, 6-4, 6-3. Tim Smyczek, United States, def. Bjorn Fratangelo, United States, 6-3, 2-6, 6-4.Mens Doubles First RoundDivij Sharan, India, and Jackson Withrow (2), United States, def. Martin Redlicki and Evan Zhu, United States, 6-3, 6-3. Marcelo Arevalo, El Salvador, and Miguel Angel Reyes-Varela (4), Mexico, def. Marcos Baghdatis, Cyprus, and Mischa Zverev, Germany, 7-6 (2), 6-4. Nicolas Mahut and Adrian Mannarino, France, def. Alex de Minaur and James Duckworth, Australia, 6-4, 7-5.

PAGE 45

Page 6 SP www.yoursun.com Wednesday, July 18, 2018 / The SunNFL: BucsBy THOMAS BASSINGERTampa Bay TimesHeres a look at what each player on the Tampa Bay Buccaneers is set to earn this season. Note that the amounts listed are cashŽ figures, or the actual dollars a player will receive. In some cases, the cash a player earns will differ from his salary cap charge. Why is that? When a player and his team agree to terms, he may receive a signing bonus, which is paid up front but for salary cap purposes is prorated over the life of the contract. Take, for example, the four-year, $14.8 million contract first-round pick Vita Vea signed in May. About $9 million of that is his signing bonus, and the rest will be base salaries. Only a quarter of that bonus, however, will count against the Bucs salary cap this season. So while Vea will earn $9.3 million in actual dollars, his cap hit will be only $2.7 million. Not all contracts are fully guaranteed. The Bucs could cut some of the players below at any time and have no further financial obligation.Mike Evans Age (as of Dec. 31, 2018): 25 Position: Receiver 2018 cash: $18,258,000 Jason Pierre-Paul Age: 29 Position: Defensive end 2018 cash: $12,500,000 Gerald McCoy Age: 30 Position: Defensive tackle 2018 cash: $12,250,000 Ryan Jensen Age: 27 Position: Center 2018 cash: $12,000,000 DeSean Jackson Age: 32 Position: Receiver 2018 cash: $11,000,000 Vita Vea Age: 23 Position: Defensive tackle 2018 cash: $9,341,264 Lavonte David Age: 28 Position: Linebacker 2018 cash: $8,750,000 Brent Grimes Age: 35 Position: Cornerback 2018 cash: $7,000,000 Cameron Brate Age: 27 Position: Tight end 2018 cash: $7,000,000 Vinny Curry Age: 30 Position: Defensive end 2018 cash: $6,500,000 William Gholston Age: 27 Position: Defensive end 2018 cash: $6,500,000 Beau Allen Age: 27 Position: Defensive tackle 2018 cash: $5,000,000 Demar Dotson Age: 33 Position: Offensive tackle 2018 cash: $4,615,625 Jameis Winston Age: 24 Position: Quarterback 2018 cash: $3,891,992 Ronald Jones II Age: 21Position: Running back 2018 cash: $3,703,206 Ryan Fitzpatrick Age: 36 Position: Quarterback 2018 cash: $3,300,000 Mitch Unrein Age: 31 Position: Defensive tackle 2018 cash: $3,000,000 Chandler Catanzaro Age: 27 Position: Kicker 2018 cash: $3,000,000 Bryan Anger Age: 30 Position: Punter 2018 cash: $3,000,000 Chris Conte Age: 29 Position: Safety 2018 cash: $3,000,000 Adam Humphries Age: 25 Position: Receiver 2018 cash: $2,914,000 M.J. Stewart Age: 23 Position: Cornerback 2018 cash: $2,256,809 Evan Smith Age: 32 Position: Center/guard 2018 cash: $2,250,000 Kwon Alexander Age: 24 Position: Linebacker 2018 cash: $1,907,000 Carlton Davis Age: 22 Position: Cornerback 2018 cash: $1,754,992 Josh Robinson Age: 27 Position: Cornerback 2018 cash: $1,750,000 Vernon Hargreaves Age: 23 Position: Cornerback 2018 cash: $1,738,878 Jacquizz Rodgers Age: 28 Position: Running back 2018 cash: $1,600,000 Keith Tandy Age: 29 Position: Safety 2018 cash: $1,390,000 Ryan Grif“ n Age: 29 Position: Quarterback 2018 cash: $1,375,000 Alex Cappa Age: 23 Position: Offensive line 2018 cash: $1,273,704 Donovan Smith Age: 25 Position: Offensive tackle 2018 cash: $1,262,571 Jordan Whitehead Age: 21 Position: Safety 2018 cash: 1,147,257 Adarius Taylor Age: 28 Position: Linebacker 2018 cash: $1,040,000 Charles Sims Age: 28 Position: Running back 2018 cash: $1,000,000How much will the 2018 Bucs make?AP PHOTOQuarterback Jameis Winston leads the Bucs onto the field before their game against the Cardinals last season. By DOUG FERGUSONAssociated PressCARNOUSTIE, Scotland „ Justin Thomas lost a skin by making bogey. He won a bet by making par. All on the same hole. The difference „ a big difference „ was in the clubs Thomas used to cover the 472 yards on the 15th hole at Carnoustie. And that one hole during a British Open practice round Tuesday, with a little drama and a lot of laughs, captured the essence of this growing class of young American stars. Theyve known each other since they were teenagers. The fun hasnt left them, even as the trophies, fame and money keep piling up. Patrick Cantlay, who shot 60 on the PGA Tour the summer after his freshman year at UCLA, won six skins from Thomas and Jordan Spieth with a routine par. Thomas was far more interested in a side bet with Michael Greller, who caddied for Thomas and then Spieth when they were amateurs, and left his job as a sixth-grade math teacher to work for Spieth when he turned pro. The challenge was for Thomas to make par using only an 8-iron. Once he got it in the fairway, Spieth came over to advise him how to navigate the pot bunkers more than 200 yards away. The ball stopped rolling, finally, about a yard short of a bunker to the left of the green. Getting it over the bunker with that club was going to be a problem. Wheres my caddie?Ž Thomas said in mock panic. Spieth was preparing to hit a bunker shot on the other side of the fairway when he looked over and said, Sorry,Ž then ran to Thomas for more consultation. He told Thomas to open the face of the 8-iron and slide it under the firm turf. Spieth pointed to a spot on the slope beyond the bunker. Greller watched nervously as Thomas pulled it off to perfection, the ball rolling out to 3 feet. With the leading edge of the 8-iron, he knocked it in for a 4. And then, as usual, they all debated the size of the bet. This stuff goes on all the time, involving any number of players. Spieth spoke of the players who came out of the high school Class of 2011 who have gone on to star on the big stage. It includes Spieth and his three legs of the career Grand Slam, Thomas and his recent albeit brief rise to No. 1 in the world after winning the PGA Championship, Daniel Berger and his passion at the Presidents Cup and Xander Schauffele, the most recent PGA Tour rookie of the year.COMMENTARY: Golf A merican core of stars have grown up togetherAP PHOTOU.S. golfer Brooks Koepka laughs on the 16th green during a practice round for the 147th Open Monday at Carnoustie golf club, Scotland. By TIM DAHLBERGAssociated PressCARNOUSTIE, Scotland „ Patrick Reed would figure to be a player British fans love to hate, largely due to his passionate play for the other side in the Ryder Cup. But at least one Scot found something to like Tuesday as the Masters champion tried a variety of shots in a British Open practice round on the links of Carnoustie before hitting a Scottish-like punch 6-iron that ran some 100 yards on the ground before ending up next to the pin on the 16th green. Thats the one!Ž the fan shouted, drawing a smile and a thumbs-up from Reed. The shot was another indication that the baked-out links of Carnoustie plays entirely different than the lushly manicured fairways of Augusta National, where Reed had his breakthrough win in April to claim the green jacket. But its not like Reed believes hes not prepared to win a second major and establish himself as one of the big threats in golf. He talked after his practice round about his wife and the team he has put together to do just that. I just know that were on the right path and what were doing is the right thing, and we just need to keep grinding and keep on going,Ž Reed said. And hopefully add a claret jug and all the majors as well, and hopefully win the career Grand Slam at some point.Ž Big goals, but Reeds win at the Masters showed he is capable of accomplishing big things. No longer just a Ryder Cup hero for the U.S., Reed is now a major champion. Along the way hes acquired a firm belief about how to play in major tournaments. The biggest thing is I treat them like theyre normal events,Ž Reed said. Ive always kind of gone in majors, put too much pressure on myself, having to go play well, having to do this, having to make birdie here. And now I go in there and try to play golf and keep in the mindset of, hey, its just another day on the golf course. Lets just go play. Ive been able to stay in that mindset the past three, and Ive played pretty well in all three of them.Ž Thats an understatement, because a quick glance at Reeds record shows he should be considered one of the favorites this week to hoist the claret jug. Reed finished tied for second at the PGA Championship last year, won the Masters in April and finished fourth last month at the U.S. Open. And though he hasnt had much success in four British Opens „ missing the cut twice „ hes playing with the confidence of someone who knows how to win big tournaments. And he believes „ just like the Scottish fan watching him on No. 16 „ that he knows how to play a Carnoustie course where the ball can roll on the ground for a hundred yards or more. Just have fun with it and go out and play golf and see how far I can hit some of the irons off the tees into fairways,Ž Reed said. And see if I can have fun and play creative golf because I think thats what its going to take out here.Ž Reed played his practice round Tuesday by himself, as he often does. Only a few fans bothered to watch, and he carried with him none of the trappings of a Masters champion. The lack of attention is more because of Reeds understated nature than anything else. But he got no boos, either, which might have been the case from fans remembering him shushing the crowd while trying to rally the U.S. team at the 2014 Ryder Cup in Scotland. You would have thought I would have come over here and have a lot of mixed reviews from people,Ž Reed said. But they seemed to really get behind me because they saw the passion I have not only for the game but for my country and golf.ŽGOLF: British OpenReed looking to continue ascent in Scotland AP PHOTOMasters champion Patrick Reed listens to a question during a press conference at the 147th British Open Golf championships Tuesday in Carnoustie, Scotland. The event starts Thursday. Associated PressPARIS „ Teenage World Cup winner Kylian Mbappe is giving his bonus to an association that puts sports in the lives of hospitalized children. The head of Premiers de Cordee (First in Line), Sebastien Ruffin, says two weeks before France clinched the World Cup he was informed that Mbappe would give the group his bonus if the team qualified for the quarterfinals. French Football Federation chief Noel Le Graet confirmed in Sundays Journal du Dimanche that other associations also would benefit from the France forwards largesse „ about 300,000 euros ($350,000).Ž Mbappe mentors the kids, and Ruffin said the player has very good contactŽ with them: I sometimes feel he gets more pleasure playing with kids than they do.ŽBolt wants to play soccer in AustraliaFootball Federation Australia has responded cautiously to reports Usain Bolt hopes to play for the Central Coast Mariners in the A-League. Reports on Monday said the 31-year-old Bolt, an eight-time Olympic sprint gold medalist, has a g reed to trial with the Mariners next month and may receive a one-season A-League contract if he impresses. However, in order to make a deal possible the FFA would have to top up any salary offered to Bolt from its $3 million fund to attract marqueeŽ players. The Mariners owner reportedly has offered to meet 70 percent of Bolts salary but the FFAs contribution might still be around $900,000.SOCCERWorld Cup winner Mbappe donating bonus

PAGE 46

Your Weekly Guide to Entertainment, Travel and ArtsArcadia € Englewood € Fort Myers € North Port € Port Charlotte € Punta Gorda € Sarasota € Venice JULY 18, 2018 GO! Lets The Seussical Broadway musical was a melding of tales by Theodore Seuss Geisel (aka Dr. Seuss). It was primarily based on his stories Horton Hears a Who,Ž Horton Hatches an EggŽ and "The One-Feathered Tail of Gertrude McFuzz,Ž although it incorporated many references to other Dr. Seuss stories. Seussical Jr.Ž was a play that was developed from the original and was created to be performed by young actors for young audiences. From July 20 to 22, Venice Theatres Education and Outreach Department will present the musical on the theatres MainStage. Kelly Duyn will direct this heartwarming and funny production, which will run for five total performances. It tells the lively story of The Cat in the Hat, Horton, The Whos of Whoville, and many more favorite storybook characters. It primarily features the Cat in the Hat and Jojo, a boy who can think wonderful, imaginative things, and they both lead the audience into amazing adventures. Duyn said she is pleased By DEBBIE FLESSNERLETS GO CORRESPONDENTPHOTO PROVIDED BY RENEE MCVETYGabriella Ragozzino portrays the Cat in the Hat in the Venice Theatres production of Seussical Jr.Ž IF YOUSeussical Jr.Ž runs from Friday July 20 through Sunday, July 22, at 7:30 p.m. There will also be 2 p.m. matinees on Saturday and Sunday. The Venice Theatre is located at 140 West Tampa Ave., in Venice. Tickets are $12 for students through 12th grade and $15 for adults. Hermitage STARs announced for 2018Four Florida public school arts teachers will be spending three weeks working on their own artistic endeavors. Theyre the winners of the 2018 State Teacher/ Artist Residency program (STARs), presented by the Hermitage Artist Retreat and the Florida Alliance for Arts Education (FAAE). This years recipients include three visual artists and a composer. The four receive a summer residency, through Sunday, July 22, at the Hermitage in Englewood, where they live and work as artists, without any expectation, schedule or demands. These exceptional educators are also artists,Ž said Bruce Rodgers, executive director of the Hermitage. They need time to pursue their own artistic work. Creativity is like a muscle, and like other muscles, it needs to be exercised. The STAR program gives them the rare opportunity to experience an ambience where artists from around the world come to get motivated and connect with the artist within. Stepping back from the demands of everyday life can inspire leaps in creativity.Ž The chosen four are Marissa Flint, a visual arts teacher from Edgewood Junior/Senior High School (Brevard County); Rosemary Shaw, a visual arts teacher from U.B. Kinsey/Palmview Provided by SU BYRON PHOTO PROVIDEDHermitage STARs Travis Damato, Rosemary Shaw, Marissa Flint and Laura Tan at the Hermitage Artist Retreat. IF YOU Florida arts educators apply for the Hermitage summer residencies through FAAE. Applications are open to all Florida music, visual art and creative writing teachers. Residencies last for three weeks and culminate with a free community program on the Hermitages beachfront campus. This years program is scheduled for 7 p.m. on Friday, July 20, at The Hermitage. located at 6660 Manasota Key Road, Englewood. For more information, call 941-475-2098, ext. 5, or visit the website at www. HermitageArtistRetreat.org. Seussical Jr.Oh, the thinks you can think when Dr. Seuss best-loved characters collide and cavort in this unforgettable musical from Venice Theatres talented studentsSTARS | 4 SEUSSICAL| 5 2400 Kings Hwy Port Charlotte, FL 33980941-629-9191www.visani.net COMEDY ZONEMUSIC EVENTSCOMING SOONPASTA NIGHTFRIDAY & SATURDAY ONLY.95plus reg. menuDoors Open for Dinner 3:30pm9$Restaurant & Comedy Zone COMEDY ZONETUESDAY NIGHTCOMING SOONadno=50538435July 24thDWIGHT ICENHOWER2016 Ultimate Elvis Champion Tickets are selling fast! July 25th 28thMUTZIE IS BACK!!!Seen on Six Seasons of BETs Comic View July 18th 21stMaking his Visani DebutKEVIN BOZEMANSeen on HBO & Last Comic Standing 941-423-6955 NORTH PORT, FLORIDA Gol & Countr Clu Includes Golf, Sleeve of Balls, Lunch and Drink* Expires 7/31/18* Select Lunch Items$139adno=720701FoursomeGolf Special

PAGE 47

2 Lets Go! E/N/C/V July 18 24, 2018 UPCOMING EVENTSIf the idiom that baseball is as American as apple pieŽ still stands, then certainly attending a minor league baseball game in a small town for an Independence Day celebration is as American as it gets. I had the pleasure of attending my very “rst Charlotte Stone Crabs game in beautiful Charlotte Sports Park on July 3, in which they played the Ft. Myers Miracle. The team was scheduled to be out of town the next day, so that evening was planned for their July 4 “reworks display, and a big crowd was in attendance. First of all, minor league baseball does not mean minor league talent. Minor league teams serve as farm systems for major league teams, and you have to be a very good player to make the roster. As the Class A-Advanced af“liate of the Tampa Bay Rays, the Stone Crabs both send players up to the majors and serve as a place where rehabilitating players can get some game work in. When you go to a game at the Charlotte Sports Park, you never know who youll see playing. The night I went, there was a young pitcher named Chris Archer on the mound, throwing high-80s to mid-90s heat for the first three innings. One of the stadium ushers told me that he had been playing in some of the Stone Crabs games while recovering from an abdominal injury he received playing for the Rays. After Archers last pitch before pitcher Blake Bivens relieved him, I asked the usher if he thought Archer was feeling well enough to go back to the Rays full time. Oh yeah, hes ready,Ž he said. The Sports Park is a lovely venue to see a game, and the environment is at the same time both electric and comfortable. The people who go to the games are truly fans, sporting the team logo and players names on their backs. There also contests between the innings, where fans come onto the “eld and compete in various good-natured contests for prizes like T-shirts and passes for future games. After the game, which Charlotte won, there was a spectacular “reworks display. Thats not the only night of the season on which they do that, though. They also set off “reworks after every Saturday home game, and for some Friday promotions. Those who regularly read this column may remember that I grew up in Durham, North Carolina. Thats where I spent quite a few summer evenings watching the Durham Bulls, now a Triple-A af“liate for the Rays, at the Durham Bulls Athletic Park. When I was at the Stone Crabs game, I enjoyed seeing the young families, retired folks and Little League teams wearing their own jerseys and gloves, and enthusiastically watching the game from right behind the “rst base fence. It caused me to recall those days in Durham, and think about the spirit of community and patriotism that permeates small town baseball games. It was a great feeling, and one that I de“nitely dont want to wait too long to experience again. Debbie Flessner writes the Live Like a Tourist column for the Sun newspapers. You may contact her at dj@”essner.net.Enjoying a summer evening at a Charlotte Stone Crabs game DebbieFLESSNERCOLUMNIST IF YOU Stone Crabs games are scheduled from now until Labor Day. The Charlotte Sports Park is located at 2300 El Jobean Road, in Port Charlotte. Reserved level seats are $8.50 and $10 for adults, $8 for military and kids under the age of 13, and $7 for groups of 10 or more people. Box level seats are $9.50 and $11 for adults, $8 for military and kids under the age of 13, and $8 for groups of 10 or more people. For more information, check out the home schedule and find out more at www.milb. com/charlotte-stone-crabs or call 941-206-4487. The rain-delayed July 3 Charlotte Stone Crabs game was played before a sizable crowd. LETS GO PHOTOS BY DEBBIE FLESSNERRays pitcher Chris Archer, at the tail end of a rehabilitation stint, wowed the crowd for the rst three innings of the July 3 Stone Crabs game. There is nothing quite as patriotic as singing the National Anthem at a baseball game. ENGLEWOOD EVENTSLemon Bay Playhouse to hold auditions Lemon Bay Playhouse will hold open auditions for the “rst show of the 32nd season from 7 p.m. to 8:30 p.m. on Sunday, July 22 and Monday, July 23, at the Playhouse, 96 W. Dearborn St., Englewood. The auditions are for the show Last of the Red Hot LoversŽ written by Neil Simon. This comedy, directed by Gary Seddon, will open on Sept. 5 and run through Sept. 23. The show calls for a cast of three female actors and one male actor. The following are descriptions of the four characters needed for the cast. Barney: (age range 40s to 50s) is a middle-aged married man looking to have a one day affair. He feels life has passed him by and wants a one time romanticŽ experience to give his life something new and exciting. Elaine: (age range 30s to 50s) a hardened New York married woman with a tough childhood and an abusive husband. Elaine has an acerbic sense of humor. She has engaged in multiple purely sexual affairs. To quote her: if you cant taste it, touch, smell it, forget it! Bobbi: (Late Teens to early 30s) is a vivacious and talkative want to be actress/singer. Her stories seem incredible. Is she goofy, crazy, or very nave? Jeanette: (age range 40s to 50s) is a suburban housewife of the late 1960s. She is also one of the most depressed people in the world. She is not with the sexual mores of the late 1960s and struggles to deal with her husbands in“delity. For more details about the auditions visit www. lemonbayplayhouse. com or contact the box of“ce at 941-475-6756. Scripts and sides are available for perusal on our website (sides only) or at the box of“ce. 2nd Annual Guys as Dolls The second annual Guys as Dolls drag show fundraiser, will be held on Friday, July 27 at End Zone Sports Grille, 2440 S. McCall Road, Englewood. Doors open at 7 p.m. and the show starts at 8 p.m. Tickets are $20 and proceeds bene“t the programs and services of Suncoast Humane Society. For more information or to purchase tickets, go to www.humane.org/ guys-as-dolls. Women of Comedy Laugh with and at Women of ComedyŽ at 7:30 p.m. on Saturday, Aug. 11, at Lemon Bay Playhouse, 96 W. Dearborn St., Englewood. This comedy buffet for adults includes stand up, improv, skits and parody. Tickets are $15 and may be purchased at the box of“ce or online at lemonbayplayhouse.com.VENICE EVENTSFarmers Market The Venice Farmers Market is open on Saturdays, from 8 a.m. to noon at 238 Tampa Ave. For more information, call 941-445-9209. Summer Cabaret Festival The Venice Theatre, 140 W. Tampa Ave., will host its 6th Annual Summer Cabaret Festival through Aug. 26. The areas hottest talent will entertain throughout the summer with a variety of shows that de“ne cabaretŽ in its purest form. Dont miss the hottest event of the summer in Pinkys Cabaret. Many returning favorites along with new acts we know youll love. The whole line-up and performance times can be found online at www.venicestage. com. Tickets are $17 and may be purchased at the box of“ce or online. Family Fun Day A free family event will be held from 10 a.m. to 1 p.m. on Saturday, July 28, at the Venice Art Center, 390 Nokomis Avenue S. Enjoy this summer fun event of arts and crafts, face painting, food and drinks and more. For more information, call 941485-7136 or visit www. veniceartcenter.com. adno=50538506 DID SOMEONE SAYBINGO!Come Try ItHave Fun, Win Some Cash and Support Your Local Charities BINGO TRAIL1700 Tamiami Trail, Port Charlotte, FL 33948 (941) 255-1266 € www.bingotrail.comBENEFITS AND OPERATED BY FOLLOWING NON-PROFIT ORGANIZATIONS American Business Women Association American Association Of University Women Alzheimers Association Disabled American Veterans C.H.C. Military O cers Association Of America Hearing Impaired Person Holly Trinity Greek Church Military Order Of Purple Heart Military Heritage Museum Friends Of The Poor Port Charlotte Sight & Hearing Punta Gorda Lions Foundation San Antonio Church C.C.W. Time Out Respite Unity Church For more information, please visit our Facebook Page or our Website www.bingotrail.com CHARLOTTE HARBOR BINGO4200 Tamiami Trail, Port Charlotte, FL 339452 (941) 255-5965 € www.charlotteharborbingo.comBENEFITS AND OPERATED BY FOLLOWING NON-PROFIT ORGANIZATIONS American Veterans Of WW2 #1999 Ladies Auxillary Charlotte County American Veterans #1999 Port Charlotte Rotary Foundation Doug Jacobsen Fund … F.O.P. Robert E. Lister Memorial #66 Military Order of Cootie Parents Of Murdered Children Pregnancy Careline … H.E.L.P. Of Charlotte County For more information, please visit our Facebook Page or our Website www.charlotteharborbingo.comMust be 18 Years or Older adno=50538437 1.866.249.1087 MORE THAN JUST CRUISES! AllAboardTravel.com Prices per person plus cruise/package taxes & fees. Subject to availability. Restrictions apply. Check pricing quoted.FL ST#37304 Wir Sprechen Deutsch WE GROUPS! Call about our group program today. OR E T Western CaribbeanSeptember 2018Sail from Miami to Costa Maya, Harvest Caye, Roatan and Cozumel. (rates/availability subject to change at any time without notice due to various promotions by the cruise line) 7-Day Cruise... fr. $379Exotic Southern CaribbeanDecember 2018Sail from Ft. Lauderdale to Antigua, Barbados, St. Lucia, Grenada, Aruba (overnight), Curaao & Bonaire.(rates/availability subject to change at any time without notice due to various promotions by the cruise line) 14-Night Cruise... fr. $1,099Historic Trails & Blue Ridge Mountains May October 2019From colonial settlements & Civil War sites to the magnificent Blue Ridge Mountains and stunning Great Smokey Mountains, this southern U.S. tour features historic sites, spectacular scenery, and fun experiences all along the way. 14-Day Escorted Tour... fr. $2,209Taste of Bordeaux Wine CruiseApril 2019Sail roundtrip from Bordeaux to Cadillac, Pauillac, Blaye, Bourg, and Libourne.(rates/availability subject to change at any time without notice due to various promotions by the cruise line) 7-Night River Cruise... fr. $2,749Shrines of Alpine Europe with Oberammergau May September 2020Reaffirm your faith on this tour through Central Europe with overnights in Zurich, Oberammergau, the Alttting area, and Vienna. Along the way, visit some of CentralEuropes most important spiritual sites and pilgrimage destinations.7-Day Escorted Tour... fr. $1,759Cuba CruiseSeptember 2018Sail from Tampa to Havana (overnight) and Cozumel. (rates/availability subject to change at any time without notice due to various promotions by the cruise line) 5-Night Cruise... fr. $389adno=50522970

PAGE 48

July 18 24, 2018 E/N/C/V Lets Go! 3 Like us on Facebook:www.facebook.com/ SunCoastLetsGo Your weekly guide to entertainment, travel and arts in Southwest Florida. President: Michael Beatty Publisher: Carol Moore 941-681-3031 cymoore@sun-herald.comExecutive Editor: Jim Gouvellis 941-206-1134jgouvellis@sun-herald.comAssociate Editor: Marie Merchant 941-206-1135 mmerchant@sun-herald.com Associate Editor: Sherri Dennis 941-206-1010sdennis@sun-herald.comLets Go! letsgo@sun-herald.com 23170 Harborview Road Charlotte Harbor, FL 33980 www.sunnewspapers.net Submit information about your event at least two weeks in advance via email to letsgo@sun-herald.com. Please include the time, date, location (including address), cost and description of your event. Also, include a phone number to call for more information. UPCOMING EVENTSHo, Ho, Ho! Its time for Christmas in July. This annual summertime event has been taking place in Downtown Venice for the past 10 years, and is one of the most popular of the Venice MainStreet productions. On Friday and Saturday, July 20-21, downtown shops and restaurants will be offering bargains and discounts, as well as ideas for Christmas and holiday gifts. Nick Sperry, Events and Partnership Coordinator with Venice MainStreet, said that Christmas in July will feel just like the real holiday, with decorated shop windows, musical accompaniment and festive adornments. It will go on down Venice, Tampa and Miami Avenues, from 10 a.m. to 5 p.m., both days,Ž he said. Thirty-six businesses, or more, will be participating, and its a free family event.Ž Shoppers can ride the free Christmas Trolley, sponsored by the Gulf Coast Community Foundation, Lueanne Wood, the Venice Gondolier Sun and 92.1 CTQ. It will wind past the shops on the Downtown avenues. Santa and Mrs. Claus will be riding the trolley along with volunteers from the VeniceNokomis Woman's Club. Not only might you be lucky enough to sit next to Santa on the trolley and tell him want you want for Christmas, you can also join Santa and Mrs. Claus when they stop for lunch at Bodrum Mediterranean Restaurant at 225 W. Miami Avenue on Friday at 12:30 p.m. Saturday, they will have lunch at the Daiquiri Deck, at 300 W. Venice Avenue, at 12:30 p.m. Sperry said that the youngsters will especially enjoy Santa Clauss initial appearance at the event. Santa will take a ride on a 100-foot ladder truck, courtesy of the “ne “rst responders of the Venice Fire Department, on Saturday at 10 a.m.,Ž he said. Hell then be dropped off at the Farmers Market at the new location at Avenue des Parques, in front of City Hall.Ž Participating stores will offer entry forms for a competition to win one of at least “ve gift baskets totaling as much as $1,000, containing gifts and certi“cates donated by various downtown merchants. It is free to enter the contest. The list of Downtown businesses offering Christmas in July specials and discounts is still growing, but so far includes the following: Always an Occasion Florist & Dcor, Bodrum Mediterranean Restaurant, Bonnell's Boutique & Winery, Caf Venice, Captain's Landing, Celebration Corner, Ciao Gelato, Cleopatra's Bath & Body, Croissant & Company, DanaTyler, Dick's Shoes, Down Island Way Boutique, DP Fitness and Wellness, Elephant's Trunk Thrift Store, Eyes On You, Heitel Jewelers, Island Gift Nook, Island Life Hammocks, Lisa's Classic Rose, Lueanne Wood PA Gulf Shores Realty, Made In Italy, Mothers Cupboard Spice Shoppe, Nana's „ A Children's Shop, Needle“sh Yarns of Venice, Premier Sotheby's International Realty, Scarlet Macaw Resort wear, Seaside Chic Boutique, southeast salt, SunBug, T. J. Carneys, Tangi & Jess, The Spice & Tea Exchange, The Tabletop Unique Home Accessories & Gifts, Venice In Vogue, Venice Stationers, Venice Olive Oil Company and Venice Wine and Coffee.Christmas in JulyBy DEBBIE FLESSNERLETS GO CORRESPONDENT LOGO PROVIDEDChristmas in July is a popular annual event in Downtown Venice. PHOTO PROVIDEDSanta and Mrs. Claus dress for warmer weather during Venices Christmas in July event. IF YOU Christmas in July will be held in Downtown Venice, along Tampa, Venice and Miami Avenues, on Friday and Saturday, July 20-21, from 10 a.m. to 5 p.m. The trolley service will run both days, from 11 a.m. to 4 p.m. The event is free. For more information, visit the website at www.visitvenicefl.org. 4295 Tamiami Trail South, Venice 941-493-8555Mon-Sat 9am-9pm € Sun 11am-6pmJACARANDA CROSSINGS CENTER (Next to Staples & Target)Closest Wine, Spirits & Beer SuperstoreTo Venice, North Port, Pt. Charlotte & Englewood Prices Good Through 7/24/18 SPARKLING 750 MLCHANDON BRUT CLASSIC ................ $14.97 FREIXENET BRUT OR EXTRA DRY ...... $8.47 LAMARCA PROCECCO ..................... $11.95 MOET & CHANDON IMPERIAL BRUT .. $40.97 NICOLAS FEUILLATTE BRUT RES ....... $29.99 PIPER HEIDSIECK BRUT OR EXTRA .. $32.99 PIPER HEIDSIECK BRUT OR EXTRA .. $32.99 ROEDERER ESTATE BRUT .................... $17.95 RUFFINO PROSECCO.......................... $10.95 VEUVE CLICQUOT YELLOW LABEL ...... $43.97 ZONIN POSECCO ................................. $8.95SPIRITS 1.75 LtrAPPLETON GOLD OR SILVER RUM ....... $20.99 BELVEDERE REG. VODKA 750ML ....... $23.99 BENCHMARK B OURBON ............... $16.99 BURNETTS V ODKA ........................ $12.99 BUSHMILLS I RISH WHISKEY .......... $36.99 CABO WABO BLANCO TEQUILA ....... $26.99 CAMARENA S IL/ R EPO TEQUILA ... $34.99 CHIVAS REGAL 12YR 750ML ......... $25.99 CHOPIN VODKA 7 50ML ............... $27.99 CHRISTIAN BROTHERS VS .............. $18.99 E & J V S BRANDY ........................ $19.99 EL JIMADOR SIL/ R EPO TEQUILLA .. $26.99 FINLANDIA V ODKA ........................ $22.99 GLENFIDDICH 12YR SINGLE MALT ... $72.99 GLENLIVET 12 YR SCOTCH ............. $69.99 GLENMORANGIE 10 YEAR 750ML ... $31.99 GRAND MARNIER LIQUEUR 750ML $29.99 GREY GOOSE VODKA ..................... $48.99 HENDRICKS GIN 750ML .................. $27.99 HENNESSY VSOP 750ML ..................... $54.99 HENNESSY VS COGNAC 750 ML ........... $32.99 J. WALKER BLACK LABEL SCOTCH .......... $51.99 JAMESON IRISH WHISKEY 750ML .... $21.99 JIM BEAM BLACK BOURBON ......... $33.99 KAHLUA C OFFEE LIQUEUR ............. $31.99 KNOB CREEK B OURBON ................ $61.99 OLD SMUGGLER S COTCH ............... $18.99 PAUL MASSON VS BRANDY ......... $18.99 PATRON SILVER TEQUILA 750ML .. $36.99 REMY MARTIN V SOP 750ML ..... $31.99 RON CARLOS W HITE OR GOLD ...... $14.99 RON RICO SIL VER OR GOLD ........... $14.99 SOUTHERN COMFORT BOURBON .. $20.99 ST. REMY VSOP BRANDY ............. $23.99 SVEDKA REG ................................. $16.99 THREE OLIVES PLAIN VODKA ........ $22.99 U V VODKA ................................ $15.49 WHITE & BLACK S COTCH ............... $24.49 WHITE HORSE S COTCH ................. $22.99 ZAYA 12 YEARS RUM 750ML ........ $27.99750 ML WINESA TO Z PINOT GRIGIO ..................... $11.99 A TO Z PINOT NOIR ......................... $15.99 AVALON CAB ..................................... $8.95 BAREFOOT ANY TYPE .......................... $5.47 BLACKSTONE ANY TYPE ..................... $6.95 BREAD & BUTTER CHARDONNAY ....... $10.97 CARNIVOR CAB SAUV ..................... $11.95 CROWDED HOUSE S. BLANC ................$10.97 ESTANCIA ANY TYPE ......................... $9.95 MENAGE A TROIS RED ......................... $8.47 ESTANCIA MERITAGE, PASO ROBLES .. $19.95 FREEMARK ABBEY NAPA CAB .......... $33.97 GASCON MALBEC .............................. $9.95 LINE 39 ANY TYPE ............................. $8.99 KRIS PINOT GRIGIO ............................. $8.95 LA CREMA MONTERREY CHARD ...... $15.99 LE GRAND BLACKSHEEP ANY TYPE .... $7.95 LE RIME PINOT GRIGIO ...................... $9.95 MAC MURRAY SONOMA CHARD ..... $15.97 MARIETTA OLD VINE RED ................ $11.95 MASCIARELLI MONTE. OR WHITE .......$8.95 MATUA SAUV. BLANC ...................... $10.99 MIRASSOU ANY TYPE........................ $7.97 PLUNGERHEAD ZINFANDEL .............. $12.95 RAVENSWOOD ANY TYPE ................. $7.97 ROCCA DEL MACIE CHIANTI CLASS ... $14.97RODNEY STRONG CHALK HILL CHARD $13.97 RODNEY STRONG ALEX. VALLEY CAB ... $20.97RUFFINO LUMINA PINOT GRIGIO ...... $7.45 SONOMA CUTRE CHARDONNAY ...... $20.95 MONKEY BAY SAUV. BLANC .............. $7.95 VILLA MARIA SAUV. BLANC ............. $10.951.5 Ltr WINESBELLA SERA ANY TYPE ..................$10.97 BERINGER CALIF. WHITE ZINF ........ $7.95 BOLLA ANY TYPE ......................... $10.95 CAVIT ANY TYPE ........................... $9.97 CK MONDAVI ANY TYPE ............... $8.95 FETZER ANY TYPE.......................... $9.95 FOXHORN ANY TYPE..................... $6.95 FRANZIA ANY TYPE ....................... $7.95 GLEN ELLEN ANY TYPE ................... $7.95 JACOB'S CREEK ANY TYPE ............. $9.97 LINDEMANS ANY TYPE .................. $8.95 LIBERTY CREEK ANY TYPE .............. $7.45 MONKEY BAY S/BLANC ................. $14.47 REDWOOD CREEK ANY TYPE .......... $9.97 RUFFINO CHIANTI........................ $13.95 YELLOWTAIL ANY TYPE .................. $8.95$ 1.00 OFF ON UP TO 6 BOTTLES OF WINE750ML ONLY Good through 7/24/18. *Includes sale items. € Must bring newspaper coupon in store € One Coupon per customer € Not valid on wine $7.99 & under or 1.5LTR Wines & 3L TR W INES € Not valid with promotions & closeout € Valid only in Venice storeCHATEAU STE MICHELLE Cab Sauv & Merlot$12.97CHATEAU STE MICHELLE Chard & Riesling$7.97DARK HORSE All Type$7.99 INCLUDING THE NEW DOUBLE DOWN RED BLEND19 CRIMES CAB or RED BLEND $7.97MEIOMI Pinot Noir $1697MARK WEST PINOT NOIR$847SIMIChardonnay$1247WILLIAM HILL North CoastChard$1297750mlMEZZ CORONA PINOT GRIGIO$997YELLOW TAIL or WOODBRIDGEAny Type$8951.5LZONINPinot Grigio or Montepulciano$895BAREFOOT $995APOTHIC BREWINFUSED WITH COLD BREW COFFEE$1297APOTHICRed Blend$845CUPCAKEChard, Merlot, S/Blanc, P/Grigio, P/Noir, Cab Sauv$795MIRASSOUAny Type$797BERINGERAny Type Calif Only $895FRONTERAAny Type$795WOODBRIDGEAny Type$895BELLA SERAAny Type$1097750 ML750 ML 1.5L 750ML 750ML 1.5ML1.5MLSMOKING LOONAny Type$595SOUVERAIN Cab Sauv, Merlot or Chard$897750MLKIM CRAWFORDSauv Blanc $1197OR JOEL GOTTCabernet or Zinf$1295750MLESTANCIA CAB AUVMerlot or Pinot Noir $995JOSH CELLAR'S CAB SAUV750MLBEEFEATERGin $2499MALIBU COCONUTRum$1899CANADIAN CLUBWhiskey $1699FAMOUS GROUSEScotch $24991.75LSTOLICHNAYA$2699Reg VodkaKETEL ONEReg Vodka$32991.75L 1.75L 1.75LABSOLUTVodka$2799TITO'SHandmade Vodka$2999JOHNNIE WALKERRed Label$2899TANQUERAYGin$29991.75LWOLFSCHMIDTVodka$1299DEEP EDDY VODKA$22991.75LBLACK VELVET OR RICH & RAREWhiskey$1499CANADIAN LTDWhiskey $12991.75LPATRONSilver Tequila$3699FIREBALLCinnamon Whiskey$20991.75L 750ML 1.75L1.75L 1.75L 1.75L 1.75L 1.75L1.75L 1.75LICEBERGVodka$1899PINNACLE Reg. Vodka$1599WILD TURKEY101 Burbon$3099J&BBlended Scotch$3199JIM BEAMBourbon$2399CUTTY SARKScotch$2199PRAIRIE ORGANICVodka$2699PLATINUMVodka$1499CROWN ROYALCanadian Whiskey $3999 $21991.75LCAPTAIN MORGAN Spiced$1999SKYY Reg. Vodka$1899SVEDKA Reg.Vodka$1699EVAN WILLIAMSBurbon $1899E & J XO BRANDY$2599CAMARENA TEQUILA SILVER OR REPOSADO$34991.75LSCORESBYScotch ORSEAGRAM'S 7Whiskey$1899 750ml REDWOOD CREEKAny Type$997LIBERTY CREEKAny Type$745Any Type$1097 750ml 750ml 750MLLOCALLY OWNED & OPERATEDTHREE OLIVES VODKA80 Proof$1999THREE OLIVES FLAVORS$2199SIGN UP & EARN REWARD POINTS ON ALL PURCHASESJOHNNIE WALKERBlack Label$5199JOHNNIE WALKER Red Label$28991.75LGRAND MARNIERLiqueur$3299B & BLiqueur$35991.75L 1.75LMAKERS MARK Bourbon$4799 $6999RUSSIAN STANDARD Vodka $2399BALLANTINESScotch$2799KENNY CHESNEYBLUE CHAIR RUMRUSSIAN STANDARD GOLDSVEDKA VODKA$1799JACK DANIELSBourbon$3599SONOMA CUTRER Chardonnay$2097FREEMARK ABBEYCab Sauv$3397BUTTERChardonnay$1497SANTA MARGHERITA Pinot Grigio$1787CAVES DESCLANS WHISPERING ANGELCOTES DE PROVENCE ROSE$1697750MLKRIS Pinot Grigio$897750ML 1.5ML 750MLYELLOW TAILANY TYPE$497KENDALL JACKSONVINTNERS CHARD$1097750MLCORONA PREMIER, LIGHT & EXTRA12 PACK BOTTLES OR CANS$1399MODELO ESPECIAL OR NEGRA & VICTORI$1399 750ML 750ML THE GLENLIVET 12 Year WE HAVE THE LARGEST AND BEST SELECTION OF VALUE WINES Open Mon Sat 9AM to 9PM Sun 11AM to 6PMTelephone 941 493 8555$1899750ML$24991.75L$1599750ML $2.00 OFF UP TO 2 BOTTLES OF LIQUOR750ML OR LARGER Good through 7/24/18. *Includes sale items. *MUST BRING NEWSPAPER COUPON IN STORE *ONE COUPON PER CUSTOMER *NOT VALID ON LIQUOR $15.99 & UNDER *NOT VALID WITH PROMOTIONS & CLOSEOUTS *VALID ONLY IN VENICE STORE 750ml BUDWEISER, BUD LIGHT, MILLER LITE & COORS LIGHT24 PACK BOTTLES or CANS $1999RED STRIPE 6 PACK BOTTLES $59912 PACK adno=54537653

PAGE 49

4 Lets Go! E/N/C/V July 18 24, 2018 Some might say that there is a big difference between being a middle school principal and a restaurant owner, but Jeff Cupano believes that at least one particular skill of his has transferred very well. I love talking to people,Ž he said. Jeff and his wife Andrea have owned Flapjacks Cafe, in Venice, for almost two years and couldnt be more pleased about it. They became unlikely restaurant owners after having moved to Southwest Florida from suburban Philadelphia. As a younger man, Jeff had left college to serve in the U.S. Army. When he got out, he started working in restaurants in Pennsylvania, but later decided he needed to go and “nish college. He graduated with a degree in Education and after holding a few other school positions, became a middle school principal for 11 years in Coatesville. Eventually, Jeff began to feel it was time to move on „ to another job and another geographic location. I said to Andrea, Lets just do something on our own,Ž he said. I felt I knew the restaurant business, but was new to owning one, so I was looking to buy an existing restaurant. We ended up here, because we love the Gulf coast.Ž A breakfast and lunch spot was a perfect “t for the couple, because they enjoy getting up early. Jeff said that he loves the peacefulness of the mornings, in particular. Flapjacks was already a popular Venice eatery, so at “rst, the Cupanos kept the menu mostly the same. But eventually, Jeff began to add items that reminded him of his Pennsylvania/New Jersey roots. He now serves Taylor Ham, which can be found in almost every deli, bagel shop or diner in New Jersey, but not so much here on the Suncoast. The Jersey breakfast sandwich at Flapjacks includes the authentic pork roll, which is then topped with a fried egg and cheese and placed on a snow”ake Kaiser roll. I also have a New Jersey Joe, which is named for my father,Ž Jeff said. Instead of a Sloppy Joe with ground beef, this one is a triple decker with corned beef, turkey, coleslaw, which we make ourselves, swiss cheese and 1000 Island dressing.Ž Needless to say, the Cupanos and their loyal customers are also big fans of Jeffs Brotherly Love Cheesesteak, which they say is the best and most authentic cheesesteak south of Philly. Both Jeff and his cook Sean come up with daily specials, which can be anything from Scrapple (if you dont know what it is, ask your friend from Philadelphia) to potato pancakes, which are one of Seans specialties. Even though they currently serve only breakfast and lunch, Jeff says he has been thinking about having “xed price theme dinners to coincide with holidays. He said that his customers have been asking him to do that. Flapjacks is a small cafe, with only 38 seats, and has just a few staff members. Besides Sean, Jessica and Rusty are the servers and Kelsey and Justin handle the prep work and dishwashing. Certainly, the staff knows most of the customers and those customers enjoy seeing the familiar faces when they come in „ some more often than others. We have some customers who are here every day, and a lot of them are here just for the Taylor Ham,Ž he said. I enjoy getting to know them, and I love being a part of this community. Flapjacks Cafe is located at 810 E. Venice Avenue, in Venice. Its open Monday through Friday, from 7 a.m. to 2 p.m. and Saturday and Sunday, from 8 a.m. to 1 p.m. Lunch begins at 11 a.m. Beer and wine are available. For more information, visit the website at www.”apjackscafevenice. com or call 941-480-1020.Flapjacks Cafe serves breakfast and lunch with menu items with Pennsylvania/New Jersey rootsBy DEBBIE FLESSNERLETS GO CORRESPONDENT IF YOU Flapjacks Cafe is located at 810 E. Venice Avenue, in Venice. Its open Monday through Friday, from 7 a.m. to 2 p.m. and Saturday and Sunday, from 8 a.m. to 1 p.m. Lunch begins at 11 a.m. Beer and wine are available. For more information, visit the website at www. flapjackscafevenice.com or call 941-480-1020. LETS GO PHOTOS BY DEBBIE FLESSNERJe and Andrea Cupano own Flapjacks Cafe. Their daughters are Soa (13) and Juliana (11). Flapjacks Cafe is a breakfast and lunch restaurant located in Venice.Elementary School of the Arts (Palm Beach County); Travis Damato, a music composition teacher at Muller Elementary Magnet School (Hillsborough County); and Laura Tan, an art teacher at Southside Elementary Museum Magnet School (Dade County). Florida arts educators apply for the Hermitage summer residencies through FAAE. Applications are open to all Florida music, visual art and creative writing teachers. Since the start of the program in 2011, 39 teachers have represented 20 Florida counties. Residencies last for three weeks and culminate with a free community program on the Hermitages beachfront campus. This years program is scheduled for Friday, July 20, at 7 p.m., and is open to the public. Flint is a painter who has taught visual art at Edgewood Junior/ Senior High School in Merritt Island since 2004. She also serves on the countys Art Leadership Team. She says that her plan for the residency is to immerse herself in the practice of encaustic painting. She views winning this residency as a way to model for her students the importance of applying for opportunities that can help one grow as an artist and a person. Shaw, a mixed media/ acrylic painter, has taught visual art at U.B. Kinsey/Palmview Elementary School of the Arts in West Palm Beach since 1995. During her residency, she plans to develop a series of works re”ecting the inspiration she gets from objects collected around the Hermitage campus, incorporating what is given in nature into layered paintings. Damato is a composer who teaches music composition at Muller Elementary Magnet School in Tampa. He plans to reorchestrate and complete a large wind ensemble piece he started several years ago, as well as strengthen his knowledge of electronic music during his residency. Tan, a “gurative painter and school teacher for more than 30 years, teaches art to grades two through “ve at Southside Elementary Museum Magnet School in Miami. She has exhibited extensively in South Florida. Her residency plan is to enjoy solitude and nature, get lost in the moment,Ž and explore painting watercolors on new surfaces. We look forward to seeing what this latest group of STARs will create,Ž said Rodgers. Its an honor to celebrate Floridas top arts educators.Ž The Hermitage is located at 6660 Manasota Key Road in Englewood. For more information, call 941-475-2098, ext. 5, or visit the website at www. HermitageArtistRetreat. org.STARSFROM PAGE 1 DINING OUTARCADIA EVENTChristmas in July 2018 Patriot Riders will hold its Christmas in July from noon to 5 p.m. on Saturday, July 28, at Fires Open Road, 4313 NW Highway 70 Arcadia. Music provided along with vendors and raffles. Please bring an unwrapped gift or donation. All proceeds go to Veterans families.NORTH PORT EVENTVendor and Craft Fair Local Ladies Social Network, will host a vendor and craft fair from 10 a.m. to 3 p.m. on Saturday, Sept. 22, at the Morgan Family Community Center, 6207 W. Price Blvd., North Port. Vendors, art, crafts, food live music and much more. For vendor information, contact Annette Santos at annette.llsnevents@ gmail.com. For more information, visit www. localladiessouth”orida. com.PUNTA GORDA EVENTSMeet and greet with Guinness World record holder, Mochi The 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. Kiwanis dart tournament planned Sunrise 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, sponsored leadership programs in the schools, literacy projects, scholarships and more. For more information, call Brandi Ball at 941-637-0544. adno=54538824 Call for Reservations Today! Thank you Englewood941-474-42921400 Aqua View Lane, Englewood landysonthewater.com 1/4 miles east of Beach Road/776 The Seafood Capital! Live Entertainment on the Patio 6pm-9pm Full Liquor Bar Lunch & Dinner SpecialsHours: Tues Sun € 11am 10pmSTEAKS € SEAFOOD € GREEK FOODOutside Dining adno=720059

PAGE 50

July 18 24, 2018 E/N/C/V Lets Go! 5 A look back at the Pop/Rock music of the 60s, the 70s and 80s By Tom Lovasko Sun CorrespondentTop of Billboard Chart1964 … Rag DollŽ by the 4 Seasons 1974 … Rock Your BabyŽ by George McCrae 1984 … When Doves CryŽ by PrinceTimeless AlbumsRevolverŽ (the Beatles, 1966). Following the softer Rubber SoulŽ album, the boys displayed even more creative, eclectic styles with Revolver.Ž Theres the hard rock and sarcasm of Taxman,Ž the gentleness of Here, There, and EverywhereŽ and Im Only Sleeping,Ž the storytelling of Eleanor RigbyŽ and the silliness of Yellow Submarine.Ž All in all, another tribute to the Beatles diverse talents. Night MovesŽ by Bob Seger & the Silver Bullet Band, 1976. With a title track inspired by the American GraffitiŽ film and half of the album backed by the Muscle Shoals Rhythm Section, this album took Seger well beyond his popular live rock recordings. It also includes the nostalgic dance song Rock N Roll Never Forgets,Ž as well as MainstreetŽ and The Fire Down Below.Ž The Big ChillŽ by various artists, 1983. An original soundtrack to a popular film about a reunion of college friends. Its strong on Motown classics by Marvin Gaye, The Temptations, Aretha Franklin and Smokey Robinson. But there are other familiar tunes such as the Rascals Good Lovin,Ž Procol Harums A Whiter Shade Of PaleŽ and Three Dog Nights Joy To The World.Ž The album did so well it was followed by a sequel the following year. READERS ROCK!UPBEATLast week, the trivia question asked: This r & b artist was a singer, songwriter, keyboardist and actor who had several popular songs in the 70s but is best known for his movie hit, The Theme From ShaftŽ (backed by the Bar-Keys). Who is he? Answer: Isaac HayesOur Weekly Winners Are: Jim Hunt, Allan Tissot, Dave Klein, Paul Wainman and Will Johnson of Punta Gorda. Steve Tissot of Cape May, New Jersey, Paul Couture of N. Dartmouth, Massachusetts, Tom Tissot of Brick, New Jersey and Lee Stein of Arvada, Colorado. Darlene Barclay, Dennis Menhart, Gerry Baker and Karla Kimmey of Port Charlotte. Mike Barry of Ocala and Emma Kolanich of Deep Creek. Larry Hansen and Geri Neely of Venice. Tom Jones, Willie Eraca and Barb Wager of North Port. This Weeks Question: Drummer for a well-known soft rock band, his solo career includes popular 80s songs such as Dirty LaundryŽ and The Boys Of Summer.Ž Who is he? Everyone who answers correctly will be named in this section next week. Email responses to upbeat@sun-herald.com by noon this Friday.Vini Contreas enjoys making music and has been doing so for most of his life. Ive been performing since I was 19,Ž he said. Thats 47 years. I play guitar and harmonica. Id say Ive been in”uenced most by singer-songwriters of the 60s and 70s „ Bob Dylan, Jackson Browne, Paul Simon, James Taylor, Tom Rush.Ž Originally from New England, Contreas, 66, now lives in Nashville. He said he learned about the Southwest Florida music scene from a friend who lives in Port Charlotte. Nashvilles only an 11-hour drive from Port Charlotte,Ž he said. So I was on a visit to see him and tried to get a couple of gigs to pay for the trip. That worked out, so I keep coming back.Ž Contreas added his music sounds like the music he grew up listening to, running the gamut from folk to rock „ the Beatles, Dylan, Cat Stevens, Jackson Browne, Simon and Garfunkel, James Taylor, Neil Young, the Eagles. Ive also released an evangelical folk record and two other contemporary Christian records,Ž he said. I put out a record in the 70s that people called Psych Folk, which is a collectors item „ kind of a combination of psychedelic and folk. You can pick it up on eBay for a couple hundred bucks.Ž In his solo act, Contreas plays mostly cover songs, however. When youre playing in a restaurant or a bar, people like to hear the songs theyre familiar with and usually there are only a couple of people strictly paying attention to what Im playing,Ž he laughed. So when it comes to playing my own music, I prefer that they ignore Neil Diamond instead of me. There are probably 230-240 tunes on my set list.Ž Contreas added his solo show involves talking to the audience, singing songs and taking requests. Most of the places I play dont have a dance ”oor,Ž he said. Its more of a guy in the corner singing a bunch of songs by himself kind of thing. But I do engage my crowds. They really enjoy the kind of show I put on.Ž Vini Contreas can be seen locally at the Tiki Bar in Punta Gorda from 3 p.m. to 6 p.m. on Aug. 19 and at Hurricane Charleys in Punta Gorda from 6 p.m. to 10 p.m. on Aug. 26. For more information on Contreas and his music, visit his Facebook page at www.facebook.com/ vinicontreas. To download his six CDs, go to www.spotify.com and type in his name.Contreas solo show involves talking to the audience, singing songs and taking requestsBy STEVEN J. SMITHLETS GO CORRESPONDENT PHOTO PROVIDEDVini Contreas brings his solo act to Punta Gorda on Aug. 19 and 26. IF YOU Vini Contreas can be seen locally at the Tiki Bar in Punta Gorda from 3 p.m. to 6 p.m. on Aug. 19. and at Hurricane Charleys in Punta Gorda from 6 p.m. to 10 p.m. on Aug. 26. For more information on Contreas and his music, visit his Facebook page at www.facebook.com/vinicontreas. To download his six CDs, go to www.spotify.com and type in his name. that the theater has made the performance of Seussical Jr. a permanent tradition in Venice Theatres summer education offerings. Having grown up at the theater, I remember when the camp shows were simple skits with little to no costumes, scenery or lighting,Ž she said. We had a great time and learned a lot, but Im proud of where Venice Theatre has come over the years and of what were able to offer our students and the community.Ž Last summer, the choice was made to deepen the students opportunities for the afternoon six-week summer program. The final performance was elevated from a variety showŽ to a fully-produced MainStage musical, opening the door for a production like Seussical Jr.Ž Gabriella Ragozzino, a rising ninth grader at Pine View School, stars as The Cat in the Hat, Van Dinverno plays Jojo, and Jackson Carney plays Horton. Theyre joined by 51 other student actors who play jungle animals, Citizens of Whoville, Thing 1 and Thing 2, and many additional characters. Duyn said that shes thrilled to be directing such a renowned musical production right here in Venice. She and her Music Director William Coleman and Choreographer Mackenzie Mitchell have been working for nearly six weeks with the large cast of third through 10th graders. They're ready for an audience now,Ž she says. We cant wait for opening night.ŽSEUSSICALFROM PAGE 1 MUSIC Southwest Florida Bible Institute, Inc 866 Tamiami Trail Units 2 & 3 Toledo Blade Plaza Port Charlotte, FL 33953 941-625-3255 www.SWFBI.org S o u t h w e s t F l o r i d a B i b l e I n s t i t u t e I n c 2 0 1 8 2 0 1 9 R e g i s t r a t i o n O p e n H o u s e E v e n t M o n d a y J u l y 3 0 2 0 1 8 1 0 : 0 0 1 1 : 3 0 a m & 6 : 0 0 7 : 3 0 p m M e e t t h e P r o f e s s o r s T o u r t h e I n s t i t u t e R e g i s t e r f o r C l a s s e s Southwest Florida Bible Instute, Inc is a tuion free Bible college with over 30 courses in Old Testament, New Testament, Theology, and General Bible Studies oering degrees in the following areas: Bachelor Degree in Biblical Studies (BBS) Associate Degree in Theology (ATH), Chrisan Ministry (ACM), and Bible (AB) Audit Program (personal enrichment) CEUs (Connuing Educaon Units) for Chrisan School SWFBI is accredited with the Naonal Bible College Associaon (NBCA) adno=50538345 adno=54538830 Summer Water Taxi Special!$3.00 Per Person Round Trip Must use actual coupon ~ CALL TODAY ~ 941-697-0566O er Expires September 30, 2018 1380 COLONIAL BLVD, FORT MYERS € 239.278.4422 € BroadwayPalm.com NOW AUG 11SWFLS PREMIER DINNER THEATRE NOW JULY 22 THE OFF BROADWAY PALM SPECIAL ENGAGEMENT AUG 25-26adno=50522978

PAGE 51

6 Lets Go! E/N/C/V July 18 24, 2018 WEDNESDAYKENNY ROSE, ROCKADIALS, (live music), 6 p.m.10 p.m. Englewood Moose 1933, 55 W. Dearborn St., Englewood 941-473-2670. DICK & KAMMY, (live music), 7 p.m. Beyond the Sea Restaurant and Supper Club, 3555 S. Access Rd., Englewood 941-474-1400. JUST JOYCE, (live music), 6 p.m.-9 p.m. Moose Lodge, 4212 N. Access Road, Englewood 941-473-3126. OPEN MIC WITH BUD BUCKLEY (music and stand-up), signups 6:30 p.m. Firm. 14 artists; 11 minutes each. Open mic at 7 p.m. MIKE & JOE, (live music), 6:30 p.m.-9:30 p.m. North Port AMVETS, 7050 Chancellor Blvd., North Port 941-4295403. TONY BOFFA, (live music), 6 p.m.-9 p.m. JDs Bistro and Grille, 1951 Tamiami Trail, Port Charlotte 941-2550994. WINE AWAY WEDNESDAY all day, DVines Wine & Gift Emporium, 701 JC Center Court #2, Port Charlotte 941-627-9463. 3 WAY SPLIT, (live music), 8:30 p.m.-12:30 a.m. Deans South of the Border, 130 Tamiami Trail, Punta Gorda 941-575-6100. MICHAEL STARR, (live music), 7 p.m.-11 p.m. TTs Tiki Bar Four Points by Sheraton Punta Gorda Harborside, 33 Tamiami Trail, Punta Gorda 941-637-6770. BRENDA WATTY, (live music), 6 p.m.-10 p.m. Hurricane Charleys, 300 W. Retta Esplanade, Punta Gorda 941-639-9695. DJ MIKE, (live music), 6 p.m.-9 p.m. Rotonda Elks, 303 Rotonda Blvd., E. Rotonda 941-697-2710. CHRIS BRETT, (live music), 11:30 a.m.-2:30 p.m. Snook Haven Restaurant, 5000 E. Venice Ave., Venice 941485-7221. VARIOUS LIVE MUSIC, 1 p.m.-3 p.m., Senior Friendship Center, 2350 Scenic Drive, Venice 941-493-3065. GENTLEMEN OF JAZZ BAND, (live music) 3 p.m.5 p.m Centennial Park gazebo, 200 Tampa Ave. W., Venice JAZZ JAM QUARTET, (live music) 5:30 p.m.8:30 p.m. Valentis Allegros Bistro, 1740 East Venice Ave., Venice 941-484-1889.THURSDAYEDDIE TURNER, (live music), Englewoods on Dearborn, 302 W. Dearborn St., Englewood 941-475-7501. JOHN TUFF COUNTRY BAND, (live music), 6 p.m. Beyond the Sea Restaurant and Supper Club, 3555 S. Access Rd., Englewood 941474-1400. DJ MICHAEL, (live music), 7 p.m.-11 p.m. Englewood Moose 1933, 55 W. Dearborn St., Englewood 941-4732670. MICKEY BASIL (live music), 6:30 p.m.-9:30 p.m. JDs Bistro and Grille, 1951 Tamiami Trail, Port Charlotte 941-255-0994. JUST FRIENDS, (live music), 6 p.m.-9 p.m. Port Charlotte Eagles, 23111 Harborview Road, Port Charlotte 941-629-1645. JACK MOSLEY, (live music), 6 p.m.-9 p.m. NavA-Gator Bar & Grill, 9700 SW Riverview Circle, Arcadia. 941-627-3474. ST. TONE, (live music), 8:30 p.m.-12:30 a.m. Deans South of the Border, 130 Tamiami Trail, Punta Gorda 941-575-6100. SKUNKY RON, (live music), 6 p.m.-10 p.m. Hurricane Charleys, 300 W. Retta Esplanade, Punta Gorda 941-639-9695. TRIVIA AT THE ELKS 6 p.m.-8 p.m. Venice-Nokomis Elks, 1021 Discovery Way N., Venice 941-486-1854. DICK RIVERS, (live music) 1 p.m.-3 p.m., Senior Friendship Center, 2350 Scenic Drive, Venice 941-493-3065. DEBBIE OPIE COMBO, (live music), 6:30 p.m.-9 p.m. Valentis Allegros Bistro, 1740 East Venice Ave., Venice 941484-1889. FIVE & DIME BOYS, (live music), 5:30 p.m-9 p.m. Outlook Bar, 889 Venice Bypass, South Venice 941488-0878. LIVE MUSIC, 11:30 a.m.-2:30 p.m., Snook Haven, 5000 E. Venice Ave., Venice 941-485-7221.FRIDAYTHE BIRD TRIBE, (live music), 6:45 p.m.-9:45 p.m. Mango Bistro, 301 W. Dearborn St., Englewood 941-6813500. TAKE 2, (live music), 7 p.m. Beyond the Sea Restaurant and Supper Club, 3555 S. Access Rd., Englewood 941-474-1400. MIKE IMBASCIANI & BLUEZ ROCKERZ, (live music), Englewoods on Dearborn, 302 W. Dearborn St., Englewood 941-475-7501. J& B ACCOUSTICS, ROBERT & WOLFIE, (live music), 6 p.m.-10 p.m. Englewood Moose 1933, 55 W. Dearborn St., Englewood 941-473-2670. BEACH MONKEYS, (live music), 6 p.m.-10 p.m. Englewood Eagles 3885, 250 Old Englewood Rd., Englewood 941-474-9802. SKUNKY RON, (live music), 7 p.m.-10 p.m. Gulf Cove Moose Lodge 2554, 4212 N Access Road, Englewood 941-473-9446. JOHN FRIDAY, (live music), Nav-A-Gator Bar & Grill, 9700 SW Riverview Circle, Arcadia. 941-627-3474. TIKI TOM & L.A., (live music), 6 p.m.-9 p.m. Portside Tavern, 3636 Tamiami Trail, Port Charlotte 941-6293055. THE HATBOYS, (live music), 6 p.m.-9 p.m. Port Charlotte Eagles, 23111 Harborview Road, Port Charlotte 941-629-1645. CRUISIN EDDIE ON KEYBOARD WITH VOCALS (live music), 11:30 a.m.-1:30 p.m. In the Cafe at Cultural Center, 2280 Aaron St., Port Charlotte 941-625-4175. DANNY SINOFF JAZZ TRIO (live music), 6:30 p.m.9:30 p.m. JDs Bistro and Grille, 1951 Tamiami Trail, Port Charlotte 941-255-0994. THE SHALLOW WATERS, (live music), 7 p.m.11 p.m. TTs Tiki Bar Four Points by Sheraton Punta Gorda Harborside, 33 Tamiami Trail, Punta Gorda 941637-6770. JOH PATTI, (live music), 5 p.m.-9 p.m., Fishermens Village, 1200 West Retta Esplanade #57A, Punta Gorda CHRIS BRETT (live music), 5 p.m.-9 p.m. Sandras German Restaurant, 111 West Olympia Ave., Punta Gorda 941-575-0177. LEE JAMES, (live music), 2 p.m.-6 p.m., CROSSTHREADS, 9 p.m.-1 a.m. Deans South of the Border, 130 Tamiami Trail, Punta Gorda 941-575-6100. JOE OBRIEN, (live music), 1 p.m.-5 p.m., TROPICAL AVE, 7 p.m.-11 p.m.Hurricane Charleys, 300 W. Retta Esplanade, Punta Gorda 941-639-9695. JOYCE & DOUG, (live music), 6:30 p.m.-9:30 p.m. American Legion, 3436 Indiana Road, Rotonda 941-6973616. BLACK VELVET, (live music), 7 p.m.-10 p.m. Rotonda Elks, 303 Rotonda Blvd., E. Rotonda 941-697-2710. MAHJONG 1 p.m.-4 p.m. Venice-Nokomis Elks, 1021 Discovery Way N., Venice 941-486-1854. AL PIERCE LETS DO IT BAND, (live music) 1 p.m.-3 p.m., Senior Friendship Center, 2350 Scenic Drive, Venice 941-493-3065. THE ALLEGROS, (live music), 6:15 p.m.-9:30 p.m. Valentis Allegros Bistro, 1740 East Venice Ave., Venice 941484-1889. FIVE & DIME BOYS, (live music), 6 p.m.-9 p.m. Applebees, 4329 Tamiami Trail, Venice 941-497-7740.SATURDAYFEVER TREE, (live music), 6:45 p.m.-9:45 p.m. Mango Bistro, 301 W. Dearborn St., Englewood 941-6813500. VERCEAL, (live music), 7 p.m. Beyond the Sea Restaurant and Supper Club, 3555 S. Access Rd., Englewood 941-474-1400. BOOTYSHAKERS BAND, (live music), Englewoods on Dearborn, 302 W. Dearborn St., Englewood 941-475-7501. 2 FAR SOUTH, (live music), 6 p.m.-10 p.m. Englewood Eagles 3885, 250 Old Englewood Rd., Englewood 941-474-9802. LEE JAMES, (live music), 1 p.m.-5 p.m., L&M ACCOUSTICS, CAROYLN DAVIS BAND, 6 p.m.10 p.m. Englewood Moose 1933, 55 W. Dearborn St., Englewood 941-473-2670. LIVE MUSIC 6:30 p.m.9:30 p.m. Vino Loco Wine & Gourmet, 420 W. Dearborn St., Englewood 941-473-8466. ALICE & FRIENDS (acoustic music), noon-2 p.m. Earth Cafe, 13665 Tamiami Trail, North Port 941-4236223. SKUNKY RON, (live music), 1 p.m-5p.m. Gatorz Bar and Grill, 3816 Tamiami Trail, Port Charlotte 941-6255000. BILLY G., (live music), 6 p.m.-9 p.m. Port Charlotte Eagles, 23111 Harborview Road, Port Charlotte 941629-1645. TONY BOFFA JAZZ QUARTET (live music), 6:30 p.m.-9:30 p.m. JDs Bistro and Grille, 1951 Tamiami Trail, Port Charlotte 941-2550994. DICK & KAMMY, (live music), noon-4 p.m., BOOMERS BAND, 5 p.m.-9 p.m. Fishermens Village, 1200 West Retta Esplanade #57A, Punta Gorda TIKI TOM & L.A. DANIELS, 7 p.m.-10 p.m. Wyvern Hotel Perch 360, 101 E. Retta Esplanade, Punta Gorda 941-639-7700. WINE, CHOCOLATE & CRAFT BEER TASTINGS, 11 a.m.-4 p.m. Punta Gorda Chocolate & Wine, 117 Herald Court, Suite 1112, Punta Gorda 941-505-0479. STONE KROW, (live music), 7 p.m.-11 p.m. TTs Tiki Bar Four Points by Sheraton Punta Gorda Harborside, 33 Tamiami Trail, Punta Gorda 941-637-6770. CHRIS GORGES, (comedy), 7:30 p.m. The Library Comedy Club, Four Points by Sheraton Punta Gorda Harborside, 33 Tamiami Trail, Punta Gorda 941-637-6770. CHRIS BRETT (live music), 6 p.m.-9 p.m. Sandras German Restaurant, 111 West Olympia Ave., Punta Gorda 941-575-0177. JASON BROWNIE, (live music), 1 p.m.-5 p.m., ARCHER, 9 p.m.-1 a.m. Deans South of the Border, 130 Tamiami Trail, Punta Gorda 941-575-6100. JACK MOSLEY, (live music), 1 p.m.-5 p.m., HIP SQUAD, 7 p.m.-11 p.m. Hurricane Charleys, 300 W. Retta Esplanade, Punta Gorda 941-639-9695. THE FLASHBACKS, (live music), 6:30 p.m.9:30 p.m. Valentis Allegros Bistro, 1740 East Venice Ave., Venice 941-484-1889. FIVE & DIME BOYS, (live music), 6 p.m.-9 p.m. Daquiri Deck, 300 W. Venice Ave, Venice 941-488-0649.SUNDAYLOU FAUST (live music), 11 a.m.-3 p.m. Vino Loco, 420 W. Dearborn St., Englewood 941-473-8466. OPEN MIC NIGHT, (live music), 3 p.m.-7 p.m. Beyond the Sea Restaurant and Supper Club, 3555 S. Access Rd., Englewood 941-474-1400. CHRIS BECK, (live music), 2 p.m.-5 p.m. Portside Tavern, 3636 Tamiami Trail, Port Charlotte 941-6293055. JOHN FRINZI, (live music), 2 p.m.-5 p.m.Nav-AGator Bar & Grill, 9700 SW Riverview Circle, Arcadia. 941-627-3474. HOT CLUB OF SRQ, (live music), 2 p.m.-5 p.m. Fat Point Brewing, 622 Charlotte St., Punta Gorda 941-3477208. LEE JAMES, (live music), 3 p.m.-7 p.m. TTs Tiki Bar Four Points by Sheraton Punta Gorda Harborside, 33 Tamiami Trail, Punta Gorda 941637-6770. PAUL ROUSH, (live music), 2 p.m.-6 p.m. Fishermens Village, 1200 West Retta Esplanade #57A, Punta Gorda DEVEN STARR, (live music), 1 p.m.-5 p.m., ROBERT & WOLFIE, 6:30 p.m.10:30 p.m. Deans South of the Border, 130 Tamiami Trail, Punta Gorda 941-575-6100. UNPLUGGED, (live music), 1p.m.-5 p.m., SKUNKY RON, 6 p.m.-10 p.m. Hurricane Charleys, 300 W. Retta Esplanade, Punta Gorda 941-639-9695. ALL THAT JAZZ QUINTET (live music), 6 p.m.9 p.m. Cassariano Italian Eatery, 313 W. Venice Ave., Venice 941-786-1000.MONDAYOPEN MUSIC JAM, (live music), 6 p.m Indian Mound Park, 210 Winson Ave., Englewood. WINGS AND SWINGS 5 p.m.-9 p.m. William Garvey VFW Post 8203, 4860 Trott Circle, North Port 941-4266865. FUN WITH MUSIC (live music), 1 p.m.-3:30 p.m. Cultural Center, 2280 Aaron St., Port Charlotte 941625-4175. PAT COZAD, (live music), 4 p.m.-7 p.m. Fishermens Village, 1200 West Retta Esplanade #57A, Punta Gorda J&B ACCOUSTICS, (live music), 7 p.m.-11 p.m. Deans South of the Border, 130 Tamiami Trail, Punta Gorda 941-575-6100. ROBERT GARCIA, (live music), 6 p.m.-10 p.m. Hurricane Charleys, 300 W. Retta Esplanade, Punta Gorda 941-639-9695. COASTAL JAMZ, (live music), 7 p.m.-10 p.m. Rotonda Elks, 303 Rotonda Blvd., E. Rotonda 941-697-2710. KITT MORAN QUARTET, (live music), 5:30 p.m.8:30 p.m. Valentis Allegro Bistro, 1740 East Venice Ave., Venice 941-484-1889. MAHJONG 1 p.m.-4 p.m. Venice-Nokomis Elks, 1021 Discovery Way N., Venice 941-486-1854. UPBEAT GANG, (live music) 1 p.m.-3 p.m. Senior Friendship Center, 2350 Scenic Drive, Venice 941-493-3065. KITT & MIKE MORAN TRIO, (live music) 6 p.m.9 p.m. Valentis Allegros Bistro, 1740 East Venice Ave., Venice 941-484-1889.TUESDAYFRANK AMADEO, (live music), 6 p.m.-9 p.m. Englewood Eagles 3885, 250 Old Englewood Rd., Englewood 941-474-9802. MILES BOSWORTH, (live music), 6 p.m.-10 p.m. Englewood Moose 1933, 55 W. Dearborn St., Englewood 941-473-2670. FREE BLUEGRASS MUSIC 6 p.m.-8 p.m. Bay Heights Park, 1000 S. Indiana Ave., Englewood TRIVIA 6 p.m. Englewoods on Dearborn, 362 W. Dearborn St., Englewood 941-475-7501. TRIVIA 7 p.m. Englewood Elks, 401 N. Indiana Ave., Englewood 941-474-1404. COUNTRY LINE & COUPLE, (dancing) 9 a.m.11 a.m. American Legion Post 110, 3152 Harbor Blvd., Port Charlotte 860-917-0793. COUNTRY PLUS, (live music), 6 p.m.-9 p.m. Port Charlotte Eagles, 23111 Harborview Road, Port Charlotte 941-629-1645. MICKEY BASIL, (live music), 6:30 p.m.-9:30 p.m. JDs Bistro and Grille, 1951 Tamiami Trail, Port Charlotte 941-255-0994. OPEN MIC NIGHT 8 p.m.-11 p.m. Nemos Sports Cafe at Bowland, 3192 Harbor Blvd., Port Charlotte MARK DUPUY, (live music), 6 p.m.-9 p.m. Portside Tavern, 3636 Tamiami Trail, Port Charlotte 941-6293055. PRO JAM (live music), FREE TEXAS HOLD EM POKER 7 p.m. Porkys Roadhouse, 4300 Kings Highway, Port Charlotte 941-6292114. BLACK VELVET, (live music), 8:30 p.m.-12:30 a.m. Deans South of the Border, 130 Tamiami Trail, Punta Gorda 941-575-6100. CHRIS G., (live music), 11 a.m.-2 p.m. Fishermens Village, Retta Esplanade, Punta Gorda PAUL ROUSH, (live music), 6 p.m.-10 p.m. Hurricane Charleys, 300 W. Retta Esplanade, Punta Gorda 941-639-9695. SKUNKY RON, (live music) 6 p.m.-9 p.m. Paradise Grill, 1097 N Tamiami Trail, Nokomis 941-786-1524. ENGLISH COUNTRY DANCE PARTY 6:30 p.m.8:30 p.m. Venice Community Center, Room G, 326 Nokomis Ave. S., Venice 857-3423253. OPEN MIC NIGHT, 6 p.m.-9 p.m. Valentis Allegros Bistro, 1740 East Venice OUT AND ABOUT | 7 OUT AND ABOUT WESTCOASTBLACKTHEATRETROUPE nate jacobs ROCKIN DOWNFairytale Lane941-366-1505WESTCOASTBLACKTHEATRE.ORG 1012 N. ORANGE AVE., SARASOTA JULY 25…AUGUST 12 JULY 25…AUGUST 12 CHILDREN 12 A ND UN DER FREE WITH ADULT T I CKET**Limit 4 free childrens tickets with each adult ticket purchasedadno=54539168 "The Gift"Now Extended at Both LocationsWhy we give "The Gift" 2 for 1To show a sense of COMMUNITY & GRATITUDE to our LOCAL CUSTOMERS during the summer season. To help keep our LOYAL STAFF employed, feeding their families and Paying their bills. River City GrillServing Lunch Mon-Fri 11AM-2:30PMServing Dinner Sun-Sat 5-9 PM131 West Marion Avenue Punta Gorda, FL 33950941-639-9080Italia at River CityOpen for Dinner Tues-Sun 5-9pm CLOSED MONDAY127 West Marion Avenue Punta Gorda, FL 33950941-639-7655 The GiftBuy One Get One Must mention "The Gift" before ordering or present coupon* Speci“ ed Gift menu items only* Must order a beverage with each dinner In house dining onlyAvailable for Dinner Only € Not available on holidaysCoupon valid through July 31, 2018 € Available at both Restaurants WWW.RIVERCITYGRILLPG.COM WWW.ITALIAPG.COMadno=50538241

PAGE 52

July 18 24, 2018 E/N/C/V Lets Go! 7 Port Charlotte sculptor Dennis Bialek transforms crude stone carvings and recycled shaped metals into what he calls pristine pieces of art.Ž Although he is best known for creating prehistoric and futuristic dodo birds, peacocks and ”amingoes, Bialek can turn almost anything into a stone and/or metal sculpture. His life-sized copper bodied, brass maned and tailed horse Shimmering StallionŽ won a 2012 Stamford, Connecticut Art in Public Places juried award and brought in the most prize money awarded at that exhibit. In June, Bialek, who was hired by Shimmering Stallion's present owners, ”ew from Florida to Connecticut to restore the sculpture's shimmering beauty. Other sculptures include a commissioned 11-foot copper ice cream cone and an award-winning bronze cat named Patches that was sponsored by the United Bank of Switzerland, also for an Art in Public Places Stamford event. Bialek, now a full-time sculptor, relocated from Connecticut to Florida with his wife, Mary, three years ago after working for many years in architectural factories that manufactured bronze, brass and copper industrial products. I always dabbled in art, but after being mentored by sculptor Joe De Marco, I concentrated on creating small or large sculptures by shaping stones and attaching metal pieces on them as decorations. I never know exactly how a frog, a bird or a whimsical creature will turn out, but, to my surprise, my work emerges as either a girl or a boy, and I give it a name,Ž said Bialek, whose outdoor studio is located in his back yard next to his own personal sculpture garden. Neighbors often stop by to drop off unwanted but useful metal objects that I repurpose in my sculptures, and Im very happy to announce that Im now working in collaboration with fellow artist Tassey Stuscavage. I create the sculpture and Tassey paints brightly colored intricate designs for prehistoric futuristic birds like Sebastian the Flamingo and Perry the Peacock,Ž said Bialek. Learn more about Stuscavage at www. facebook.com/RockKandyTM. Bialek recently featured his work during the City of North Port's Fourth of July Freedom Festival. He's also a frequent participant in Saturday juried bi-monthly shows during Art at the Fair Grounds taking place at the Charlotte County Fair Grounds, 2333 El Jobean Road, Port Charlotte. On Sunday mornings he displays his art for sale at Punta Gorda's History Park Farmer's Market, 501 Shreve St., and on weekdays, customers may discover an assortment of his sculptures at the Old Florida and Outdoor Center Gallery, 463 W. Dearborn St., Englewood. To commission a whimsical sculpture contact Bialek at 203-231-0112. Email him at stonesnowbirds@gmail.com or discover more about his work on his Facebook page.Prehistoric, futuristic, pristine pieces of artBy CHRIS KOURAPISLET'S GO CORRESPONDENT IF YOU Dennis Bialek is a frequent participant in Saturday juried bi-monthly shows during Art at the Fair Grounds taking place at the Charlotte County Fair Grounds, 2333 El Jobean Road, Port Charlotte. On Sunday mornings he displays his art for sale at Punta Gordas History Park Farmers Market, 501 Shreve St., and on weekdays, customers may discover an assortment of his sculptures at the Old Florida and Outdoor Center Gallery, 463 W. Dearborn St., Englewood. To commission a whimsical sculpture contact Bialek at 203-231-0112. Email him at stonesnowbirds@ gmail.com or discover more about his work on his Facebook page. BIALEK LETS GO PHOTO BY CHRIS KOURAPISWhimsical dodo birds, created by sculptor Dennis Bialek, may be painted or left natural as lawn ornaments. OUT AND ABOUT Ave., Venice 941-484-1889. ROYAL AIRES, (live music) 1 p.m.-3 p.m. Senior Friendship Center, 2350 Scenic Drive, Venice 941493-3065. CHRIS SMITH COMBO, (live music) 3 p.m.5 p.m Centennial Park gazebo, 200 Tampa Ave. W., Venice .KARAOKEKARAOKE 6:30 p.m. Tuesday „ Beyond the Sea Restaurant and Supper Club, 3555 S. Access Rd., Englewood 941-474-1400. KARAOKE WITH WAMŽ AL & MARILYN 6 p.m.-9 p.m. 1st, 3rd and 4th Mondays „ Amvets 777, 3386 N. Access Road, Englewood KARAOKE WITH ANN AND SONNY, 4 p.m.-7 p.m. Sunday „ VFW, 550 N. McCall Road, Englewood 941-4747516. KARAOKE WITH GIL & RHONDA 6 p.m.9 p.m. Sunday „ Englewood Eagles, 250 Old Englewood Rd., Englewood 941-4749802. BUZ KARAOKE 5 p.m.-9 p.m. Monday „ Englewood Moose 1933, 55 W. Dearborn St., Englewood 941-473-2670. TOUCHTUNES KARAOKE 9 p.m. Friday „ The New Faull Inn, 2670 Placida Road, Englewood 941-697-8050. KARAOKE WITH RICH AND BARB 6 p.m.-9 p.m. Wednesday „ Englewood Elks, 401 N. Indiana Ave., Englewood KARAOKE WITH WAMŽ AL & MARILYN 6:30 p.m.-9:30 p.m. Saturday „ American Legion Post 113, 3436 Indiana Rd., Rotonda 941-6973616. KARAOKE WITH MARK 6 p.m.-9 p.m. Tuesday „ The Olde World Restaurant & Lounge, 14415 Tamiami Trail, North Port 941-426-1155. KARAOKE WITH RON 6 p.m.-9 p.m. Friday „ The Olde World Restaurant, 14415 Tamiami Trail, North Port 941-426-1155. KARAOKE WITH TOM LLOYD, 5 p.m. Thursday „ Sons of Italy, 3725 Easy St., Port Charlotte 941-764-9003. KARAOKE, 6 p.m.9 p.m. Friday „ Port Charlotte Elks, 1700 Tamiami Trail, Unit F-3, Port Charlotte 941-625-7571. KARAOKE, 6 p.m.10 p.m. Monday-Wednesday; 9 p.m. Friday-Saturday „ Boomers Sports Bar & Night Club, 2360 Tamiami Trail, Port Charlotte 941-7434140. KARAOKE, 7 p.m.10 p.m. Monday, Thursday; 9 p.m.-1 a.m. Saturday „ Portside Tavern, 3636 Tamiami Trail, Port Charlotte 941-629-3055. KARAOKE WITH THE CONNECTION 9 p.m.1 a.m. Friday, Saturday „ Nemos Sports Cafe at Bowland, 3192 Harbor Blvd., Port Charlotte 941-6254794.G & J KARAOKE 9:30 p.m.-12:30 a.m. Friday „ Chubbyz Tavern, 4109 Tamiami Trail, Port Charlotte 941-613-0002. KARAOKE Saturday „ Port Charlotte VFW Post 5690, 23204 Freedom Ave., Port Charlotte 941-4674447. G & J KARAOKE 6 p.m.-9 p.m. Saturday „ Smoken Pit, 2200 Kings Hwy. #3N, Port Charlotte 941-249-9963. KARAOKE WITH BILLY 6 p.m.-9 p.m. Wednesday „ Port Charlotte Eagles, 23111 Harborview Road, Port Charlotte 941-6291645. KARAOKE 6:30 p.m-9:30 p.m. Wednesday „ Punta Gorda Elks, 25538 Shore Dr., Punta Gorda 941-637-2606. KARAOKE WITH WAYNES WORLD KARAOKE 7:30 p.m-midnight, Wednesday „ Four Points by Sheraton Punta Gorda Harborside, 33 Tamiami Trail, Punta Gorda 941-637-6770. KARAOKE WITH VALLERIE 5:30 p.m.9:30 p.m. Wednesday „ Allegro Bistro, 1740 E. Venice Ave., Venice 941-484-1889. KARAOKE WITH AUSTIN 9 p.m.-midnight, Saturday „ Tap & Cork, 101 W. Venice Ave., Venice 941488-2337. KARAOKE WITH BRUCE SHELLY 6 p.m.9 p.m. Sunday „ American Legion NO-VEL Post 159, 1770 Venice E. Blvd., Venice 941-485-4748. KARAOKE, 6 p.m.9 p.m. Valentis Allegros Bistro, 1740 East Venice Ave., Venice 941-484-1889.BINGOBINGO, doors open 3 p.m., lighting 5 p.m., game start 6 p.m., Monday „ Moose Club, 3462 Loveland Blvd., Port Charlotte 941-629-1140. BINGO doors open at 4 p.m., early bird 5:45 p.m. Friday „ Englewood Elks, 401 N. Indiana Ave., Englewood 941-223-9798. BINGO 1 p.m. Saturday „ VFW, 550 N. McCall Rd., Englewood 941-474-7516. BINGO 6:30 p.m. Thursday „ Rotonda Elks, 303 Rotonda Blvd. East, Rotonda 941-6972710. BAR BINGO 6 p.m., Tuesday „ American Legion Post 103, 2101 Taylor Road, Punta Gorda 941-639-6337. BINGO 11:30 a.m.3 p.m. Wednesday „ AMVETS Post 312, 7050 Chancellor Blvd., North Port 941-429-5403. BINGO noon Tuesday „ American Legion Riders Post 110, 3152 Harbor Blvd., Port Charlotte 941-629-7446. BAR BINGO, 6 p.m. Monday „ American Legion Ladies Auxiliary Post 110, 3152 Harbor Blvd., Port Charlotte 941-629-7446. BINGO 5:30 p.m. Friday „ Port Charlotte VFW Post 5690, 23204 Freedom Ave., Port Charlotte 941-629-4200. BAR BINGO, 1 p.m.4 p.m. Sunday „ Port Charlotte Elks, 1700 Tamiami Trail, Unit F, Port Charlotte 941-6257571. BINGO, 2 p.m. Mondays ,Wednesdays, Fridays „ Club Paradise Bingo & Games 2605 Tamiami Trail, Port Charlotte 941-249-9688. BINGO 6 p.m.-8 p.m. Tuesday „ Eagles, 621 Colonia Lane, Nokomis 941-484-4470. BINGO 6 p.m.-8 p.m. Tuesday „ Venice-Nokomis Elks, 1021 Discovery Way N., Venice 941-486-1854. BAR BINGO 6 p.m.-8:30 p.m. Wednesday „ American Legion NO-VEL Post 159, 1770 Venice E. Blvd., Venice 941485-4748. BINGO 1 p.m.-4:15 p.m., Sunday „ Knights of Columbus Hall, 512 Substation Road, Venice 941-375-8414.OUT AND ABOUTFROM PAGE 6 PORT CHARLOTTE EVENTSKitten Shower The Animal Welfare League, 3519 Drance St., Port Charlotte, will host a Kitten ShowerŽ from 10 a.m. to 3 p.m. on Saturday, July 21. It is kitten season and the demand for donations and supplies are high. Bring an item off the wish list such as KMR kitten formula, blankets, beds, toys and kitten food. Snacks, raf”es and kitten adoptions will available. For a full wish list and online gift registry, visit www.awlshelter. org/kittenshower or call, 941-625-6720. Basket Bingo The Animal Welfare League will play host to Basket Bingo from 2 p.m. to 5 p.m. on Sunday, July 22, at the Deep Creek Elks, 1133 Capricorn Blvd., Punta Gorda. Play to win a vairety of gift baskets valued at $50 or more. Tickets are $25 and include 10 rounds of bingo. Cash bar and appetizer buffet available. A 50/50 raf”e will be held. All proceeds bene“t Charlotte Countys homeless animals. For more information, call 941-625-6720. Family fun day planned for veterans A Veterans Family Fun Day is scheduled for 11 a.m. to 2 p.m. Oct. 20 at New Day Christian Church in Port Charlotte. The day will include fun, food, activities for the kids and much more. Sponsors are being actively sought for the event. Various levels of sponsorship are available for the event, which will be free to veterans and their families. Sponsorship deadline is Sept. 1. For more information, contact Stacy Jones at sjones@ kays-ponger.com or 941-815-0291. 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=720055 adno=50539920Join us on August 10, 2018 Show time: 7:00 pm Come and See:Magueda Dr. Steven C. Thompson Honorary Guest Speaker, Dancers, Choir Music in Spanish, Italian, French & English At the Cultural Center 2280 Aaron Street Port Charlotte, FL 33952 941-625-4175 Tickets $20 Box O ce Monday-Friday … 9am-2pm A Celebration of Jesus

PAGE 53

8 Lets Go! E/N/C/V July 18 24, 2018 AROUND TOWN PHOTO PROVIDED BY ALICE WHITEPeople for Trees hosted another Eco Kids Club outing at the Deer Prairie Creek Park, located along Highway 41 just south of River Road. From the Creek to the RiverŽ explored the trails along the Deer Prairie Creek, a tributary of the Myakka River. The EcoKids Club is open to all children who want to explore the wonderful ecosystems of Florida. Visit peoplefortrees.com for future planned outings. LETS GO PHOTO BY TAMI GARCIARobin Moroni from Abbes Donut Shop discusses the doughnut-making process her family has mastered throughout the years, during Teen Cook Fest at Shannon Stop Library in North Port recently. Moroni provided free doughnuts and items for guests to decorate their own delicious creations with. LETS GO PHOTO BY TAMI GARCIABest Buy in Port Charlotte sta Jennifer Fick, sales associate; Ricardo Garcia, mobile sales supervisor; Jessica Cannon, appliance supervisor; Kris Koroscil, connections manager; and Chip Dunn, sales manager, donated their time in volunteering to assist with Sea Dragon Aquatics recently held Swim-a-Thon at Port Charlotte High School. LETS GO PHOTO BY TAMI GARCIAJason Woods, with Innovative Training, right, assists Englewood resident Jamie Luciano while he works out his upper body on equipment at Universal Fitness in Punta Gorda. Woods specializes in rehabilitative tness training, functional training with balance and range of motion, sport-specic training, as well as weight loss and nutrition. LETS GO PHOTO BY TAMI GARCIAMembers of Sea Dragons Aquatics prepare for their 200-lap swim during the teams Swim-a-Thon fundraiser at Port Charlotte High School. LETS GO PHOTO BY TAMI GARCIAErin Bryce, left, communications and outreach coordinator of the general services department for the City of North Port, left, stands beside Sondra Guey, marketing manager for West Villages, during a womens health expo, held at Plantation Golf and Country Club, recently. The expo was hosted by Englewood Community Hospital and West Villages. LETS GO PHOTO BY TAMI GARCIANew Hope Community Church in North Ports Pastor Eddie DeJesus and his wife Norma, right, take time for a photo during Shipwrecked: rescued by Jesus vacation bible school recently, photo-bombed by Steve Leclerc, executive director/Hope for North Port, far left. LETS GO PHOTO BY TAMI GARCIAStanding with her handcrafted puppets, Katie Adams presented Cinderella: An old-time Florida fairy tale puppet show at Shannon Staub Library in North Port. LETS GO PHOTO BY TAMI GARCIAPatricia Harris, left, representing Charlotte Bay Chapter Daughters of the American Revolution, prepares to hand new Charlotte County Habitat for Humanity homeowner Christine Bowers an American ag during a dedication ceremony at Bowers Port Charlotte residence. UPCOMING EVENTSLead artists from the fan-favorite Lotela Gold band, Angie Saunders and Gary Johnson, return on Saturday, July 21, at The William H. Wakeman Cultural Center Theater to play all your favorites and more and this one-nightonly duo performance. Showcasing music over the last 50 years in a variety of genres, there is sure to be a song for all tastes during their concert. Angie and Gary perform perennial favorites from artists such as Frank Sinatra and Dean Martin, take listeners through the decades with 70s and 80s hits from Dobie Gray, Bette Milder, and The Romantics; and “nish with current radio jams, and country crooners. Angie and Garys musical talents are sure to please even the pickiest music fans. Angie and I are thrilled to be coming back to Charlotte county. Weve got some new material that the Cultural Center patrons havent heard us perform, so we are especially excited to be playing these new songs, as well as our other great music,Ž said Gary. And the Cultural Center audiences are always so appreciative and welcoming, which makes Angie and I even more eager to get back on that stage at such a wonderful venue.Ž Hailing from nearby Sebring, and having performed in a variety of bands together, most recently Lotela Gold, Angie and Gary have melded their talents to form the Angie and Gary Duo with Angie on vocals, and Gary on keyboard, sax and vocals. The show begins at 7 p.m. at The William H. Wakeman Cultural Center Theater, located at 2280 Aaron St. in Port Charlotte. Tickets can be purchased online at www.sunevents.com or by calling 941-625-4175. Tickets may also be purchased in person at The Cultural Center, Monday through Friday from 9 a.m. to 2 p.m. and day of concert, one hour before showtime.50 years of jukebox memories and radio hitsBy KAITLYN KRAMERSUN EVENTS WRITER PHOTO PROVIDEDLead artists from the fan-favorite Lotela Gold band, Angie Saunders and Gary Johnson, return on July 21 at The William H. Wakeman Cultural Center Theater to play all your favorites and more on this one-night-only duo performance. IF YOU Lead artists from the fan-favorite Lotela Gold band, Angie Saunders and Gary Johnson will bring their talents to Charlotte County on Saturday, July 21. Show begins at 7 p.m. at The William H. Wakeman Cultural Center Theater, located at 2280 Aaron St. in Port Charlotte. Tickets can be purchased online at www.sunevents.com or by calling 941-625-4175. Tickets may also be purchased in person at The Cultural Center, Monday through Friday from 9 a.m. to 2 p.m. and day of concert, one hour before showtime. PORT CHARLOTTE EVENTSMicro-wrestling The six-cast member wrestling blowout with the Micro Wrestling Federation, will be held from 8 p.m. to 10 p.m. on Saturday, Sept. 7, at the Charlotte County Fairgrounds, 2333 El Jobean Road, Port Charlotte. The Micro Wrestling Federation is a full scale, WWE type event employing an entire cast under “ve feet tall. Founded in 2000, the MWF is the longest running organization within the little person wrestling industry. Tickets range from $10-30 and may be purchased online at www.eventbrite.com. Charlotte Players to present Mousetrap The Charlotte Players will present Agatha Christies MousetrapŽ with 2 p.m. and 7:30 p.m. performances on Sept. 7-16, at the The Langdon Playhouse located in the Charlotte Players Community Theater Center, 1182 Market Circle, Port Charlotte. The worlds longest running play features a group of quirky strangers who are stranded in a boarding house during a snow storm, one of whom is a murderer. Enter a policeman traveling on skis. No sooner he arrives, someone else is killed. Another famous Agatha Christie switch “nish. Seating is reserved for all shows. Ticket prices vary. For more information, call 941-255-1022 or visit www.charlotteplayers. org. Food Truck/Battle of the Bands The 2018 Food Truck Battle of the Bands, hosted by Charlotte County Pride, will be held from 11 a.m. to 6 p.m. on Saturday, Sept. 15 at the Charlotte County Fairgrounds, 2333 El Jobean Road, Port Charlotte. Brings chairs, but leave pets, coolers and outside containers at home. Vote for your favorite food truck by purchasing raf”e ticket for $1 and casting a vote. Parking is $5 adjacent to the event. For more information, call Jan Bucklin at 941-456-9322. CDBIA to host 6th Annual Bowling and Billiards The Charlotte-DeSoto Building Industry Association invites you to join us in our 6th annual Bowling & Billiards event to be held at 6 p.m. on Saturday, Sept. 15 at Treasure Lanes, 1059 Tamiami Trail, Port Charlotte. Registration for each bowler includes bowling, shoes, food and soft beverages. Pool tournament will start at 8 p.m. Cash prize for “rst and second place. Registration price is $35 per person for bowling, with teams up to 6 people, and $25 for pool tournament. Sponsorship is available. For more information or to register, visit www.cdbia.com or call 941-625-0804.PUNTA GORDA EVENTSAlive After 5 celebrates Christmas in July The Downtown Merchants Associations Alive After 5, from 5 p.m. to 8 p.m. on July 19, celebrates Christmas in July. You are invited to support our local merchants and restaurants as you enjoy Iive music, art demonstrations, wine and food tasting and special Christmas in July promotions and merriment. Plenty of free parking. So wear your Santa hats, gather up your friends, and head downtown for a fun evening. For more information, call 941-639-3720. 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.

PAGE 54

A -AAC Hldgs AAC ... ... ...dd 13.06 5.99 120 9.56 +6.2AAR AIR .30 .6 ...cc 49.05 34.25 174 46.17 +17.5ABB Ltd ABB .76e 3.5 ... 28.67 21.22 2122 21.80 -18.7ABM ABM .70 2.4 18 45.12 28.17 945 29.34 -22.2sADT Inc n ADT ... ... ... 9.21 6.93 2589 9.39 +20.1AES Corp AES .52 4.0 12 13.56 9.86 9094 12.85 +18.7AFLAC s AFL 1.04 2.4 13 46.19 38.31 2179 42.94 AG MtgeIT MITT 2.00f 10.5 7 19.95 16.31 179 19.12 +.6AG Mtg pfA MITTpA 2.06 8.0 ... 25.92 24.88 0 25.69 +1.3AG Mtg pfB MITTpB 2.00 7.9 ... 25.73 24.50 0 25.41 +.3AGCO AGCO .60 1.0 26 75.95 56.36 593 59.41 -16.8AH Belo AHC .32 7.4 ...dd 5.80 4.25 34 4.35 -9.4AK Steel AKS ... ... 22 6.88 4.00 16462 4.78 -15.5AMC Ent AMC .80 4.7 ...dd 21.25 10.80 1043 16.85 +11.6AMCON DIT .72 .9 9 103.90 80.95 83.00 -15.2AMN Hlth AMN ... ... 24 68.20 34.85 309 60.60 +23.0ARC Docu ARC ... ... 14 4.84 1.62 316 2.11 -17.3ASA Gold ASA .04e .4 ...q 12.99 9.99 51 10.03 -11.4AT&T Inc T 2.00 6.3 12 39.80 31.17 36394 31.76 -18.3AT&T 66 n TBB ... ... ... 26.72 24.47 333 24.98 -4.3A10 Ntwks ATEN ... ... ...dd 8.25 5.63 200 7.28 -5.7AU Optron AUO .18e ... ... 4.76 3.31 384 3.98 +7.5AVX Cp AVX .46 2.6 ...dd 20.22 14.51 265 17.89 +3.4AXA EqH n EQH ... ... ... 22.25 19.90 1232 21.25 -.7AZZ Inc AZZ .68 1.3 23 54.95 39.50 126 53.90 +5.5Aarons AAN .12 .3 10 49.77 34.29 479 44.97 +12.8AbbottLab ABT 1.12 1.8 28 64.60 48.05 7499 62.80 +10.0AbbVie ABBV 3.84 4.0 17 125.86 69.38 5099 95.41 -1.3AberFitc ANF .80 3.0 18 29.20 8.88 1376 26.36 +51.2AbdAsPac FAX .42 9.7 ...q 5.29 4.32 506 4.34 -11.1AbdAustEq IAF .70e 11.5 ...q 6.77 5.85 31 6.08 -4.6AbdnChile CH .58e 8.3 ...q 9.64 6.76 88 7.02 -21.4AbdGlbInc FCO .84 10.4 ...q 9.48 7.81 29 8.05 -8.7AbdEMSmC 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 8.39 122 8.47 -6.1AbdnLatA LAQ 1.21e 1.8 ...q 30.00 24.00 26.38 -1.3AbSingaFd SGF 1.09e 8.0 ...q 13.89 11.07 13.59 +9.4AcadIBD50 FFTY ... ... ...q 35.94 28.10 32.13 -3.2AcadiaRlt AKR 1.08 4.1 23 30.63 21.34 718 26.59 -2.8sAccenture ACN 2.66 1.6 27 168.50 125.48 2249 168.07 +9.8AccoBrds ACCO .24 1.7 24 14.63 10.35 337 14.10 +15.6AcmeU ACU .44 2.2 18 28.76 18.51 2 19.99 -14.6AcornInt rs ATV ... ... ... 38.86 9.33 9 20.96 +18.8ActiniumP ATNM ... ... ...dd 1.08 .33 3510 .77 +15.2Act 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 1 22.02 +3.0Actuant ATU .04 .1 ...cc 30.05 21.50 322 28.10 +11.1Acuity AYI .52 .4 15 208.83 109.98 576 130.91 -25.6Acushnet n GOLF ... ... ... 25.66 15.16 102 23.81 +13.0AdaDvsEq ADX 1.32e 1.3 ...q 16.11 14.30 174 15.85 +5.5AdamsNR PEO 1.32e 1.0 ...q 21.48 16.90 63 19.84 AdmRsc AE .88 2.2 ...dd 50.59 32.80 3 40.57 -6.7Adecaogro AGRO ... ... ... 11.15 7.20 461 8.45 -18.3Adient n ADNT 1.10 2.2 ... 86.42 47.03 637 49.04 -37.7AdtalemGl ATGE .36 .7 21 52.90 30.15 244 52.70 +25.3AdvAuto AAP .24 .2 25 143.42 78.81 809 140.28 +40.7AdvDisp n ADSW ... ... ... 25.80 21.50 288 24.78 +3.5AdvDrainS WMS .32f 1.1 24 31.00 17.90 125 28.90 +21.2Advansx n ASIX ... ... ... 46.51 29.55 115 38.32 -8.9AdvOil&Gs AAV ... ... 6 7.35 2.70 30 3.15 -26.7AdvClayCv AVK 1.13 7.3 ...q 16.80 14.62 51 15.49 -2.5AdvCCvII AGC .56 10.1 ...q 6.49 5.40 68 5.57 -7.0AdvClEnh LCM .84 10.8 ...q 8.87 7.67 29 7.81 -6.3AdSDorWr AADR .32e .6 ...q 64.00 47.31 27 54.40 -7.6AdvPerHY HYLD 3.54e 9.5 ...q 37.20 35.62 37.10 +2.6AdSNewT n FNG ... ... ... 24.13 19.60 20 22.18 +3.3AdvSh ef n CWS ... ... ... 32.47 27.57 32.18 +2.7AdvS Kor n KOR ... ... ... 32.69 26.11 27.27 -12.0AdvSmCap SCAP ... ... ... 39.72 31.00 39.08 +11.7AdvPacFlt FLRT 1.56e ... ...q 50.07 48.52 0 49.08 -.5AdvSSage HOLD .41e .4 ...q 103.68 99.03 99.26 AdvNtMS MINC 1.34e 2.8 ...q 48.91 47.01 17 47.86 -1.1AdvSStarG VEGA ... ... ...q 31.97 28.75 2 31.62 +2.6Adv GlEch n GIVE ... ... ... AdvTrTabs TTFS .47e .7 ...q 75.63 64.11 1 69.10 -3.3AdvMeidll MATH ... ... ...q 35.56 29.45 33.00 -2.3AdMadGBd FWDB .73e 2.8 ...q 27.29 24.20 1 25.67 -.8AdMadIntl FWDI .37e 1.2 ...q 33.10 27.94 30.43 -2.1AdMadDm FWDD .18e .3 ...q 57.19 47.83 54.27 +1.5AdvActBear HDGE ... ... ...q 8.91 7.43 73 7.56 -3.6Aecom ACM ... ... 10 39.90 30.15 476 32.41 -12.8AegeanMP ANW .08 5.2 4 5.93 .60 1331 1.54 -64.2Aegon AEG .25e 4.1 ... 7.48 5.29 1345 6.12 -2.9Aegon cap AEH 1.59 6.1 ... 26.52 25.40 36 26.02 +.8Aegon 6.5 AED 1.63 6.2 ... 26.83 24.55 20 26.23 +1.1Aegon t AEB .77 3.1 ... 25.35 23.55 43 24.93 +3.1Aegon42 AEK 2.00 7.9 ... 27.04 25.50 25.28 -4.7AerCap AER ... ... 9 56.26 47.39 693 55.33 +5.2Aerocntry ACY ... ... 3 17.34 10.10 0 15.55 +2.0AerohiveN HIVE ... ... ...dd 6.50 3.02 214 4.08 -30.0AerojetR AJRD ... ... ...dd 36.25 22.31 467 30.59 -2.0Aetna AET 2.00 1.0 19 194.40 149.69 1528 191.54 +6.2AffilMgrs AMG 1.20 .8 12 216.99 145.00 251 148.49 -27.7Agilent A .60 .9 74 75.00 58.22 1468 63.04 -5.9Agnico g AEM .44 ... 43 51.86 37.35 1061 45.55 -1.4AgreeRlt ADC 2.16f 4.0 25 54.45 43.74 105 53.34 +3.7Air Inds AIRI .60 42.0 ... 1.95 1.15 60 1.43 -15.4AirLease AL .40 .9 5 50.70 38.31 1539 43.01 -10.6AirProd APD 4.40 2.8 23 175.17 141.88 813 156.20 -4.8AirPrd wi APD/WI ... ... ... Aircastle AYR 1.12 5.5 9 25.30 18.97 146 20.35 -13.0AlaPw pf Q ALPpQ 1.25 4.8 ... 27.05 24.49 12 25.78 -3.0AlamoGp ALG .44 .5 24 120.58 86.41 28 89.84 -20.4AlamosGld AGI .02 .4 ... 8.58 4.83 1300 5.62 -13.7AlaskaAir ALK 1.28f 2.1 8 93.00 57.53 1239 61.80 -15.9AlbnyIn AIN .68 1.1 54 68.85 49.20 65 63.25 +2.9Albemarle ALB 1.34f 1.4 21 144.99 86.75 1104 96.97 -24.2Alcoa Cp AA ... ... 44 62.35 35.54 2202 48.02 -10.9AlexB Inc ALEX .28 1.2 33 30.35 20.83 347 24.04 -13.3Alexanders ALX 18.00 4.7 ... 436.80 332.98 5 381.72 -3.6AlexREE ARE 3.72f 3.0 31 134.37 114.00 498 125.77 -3.7AlxRE pfD AREpD 1.75 5.0 ... 37.59 33.99 2 34.95 -5.5AlexcoR g AXU ... ... ... 1.85 1.10 215 1.30 -18.2AlgonPw n AQN .51f ... ... 11.34 9.45 99 9.57 -14.2Alibaba BABA ... ... 57 211.70 147.50 13232 192.66 +11.7Timmins g TGD/O ... ... 1 .48 Alio Gld rs ALO ... ... ... 4.94 1.32 174 1.45 -60.5AllegCp Y ... ... ...cc 639.42 521.07 35 603.16 +1.2AllegTch ATI ... ... ...dd 30.25 16.82 915 26.71 +10.6Allegion ALLE .84 1.0 ... 89.81 73.85 516 80.08 +.7Allergan AGN 2.88 1.6 11 256.80 142.81 1053 175.66 +7.4Allergn pfA AGNpA 55.00 10.1 ... 907.69 541.23 543.50 -7.3Allete ALE 2.24 2.9 23 81.24 66.64 116 77.44 +4.1AlliCAMun AKP .70 5.3 ...q 14.02 12.49 11 13.25 -2.5AlliData ADS 2.28 1.0 14 278.33 192.02 722 225.44 -11.1AlliBNtlMu AFB .75 5.9 ...q 14.22 12.32 31 12.62 -5.8AlliOne rs AOI ... ... ...dd 30.70 9.85 137 15.00 +13.2AlliBGlbHi AWF .84 7.3 ...q 13.12 11.46 184 11.49 -10.0AlliNYMun AYN .67 4.7 ...q 14.29 AlliBern AB 2.57e 8.7 14 29.80 22.55 167 29.50 +17.8AlliantEg s LNT 1.34 3.1 21 45.52 36.84 806 42.88 +.6AlliGlCvInc NCV .78 11.2 ...q 7.28 6.41 143 6.98 -.7AlliGblCv2 NCZ .69 11.5 ...q 6.49 5.70 161 6.00 -3.4AlliNFJDv NFJ 1.20 9.4 ...q 13.81 12.29 119 12.75 -2.3AlliGlEqCv NIE 1.52 6.6 ...q 23.08 19.03 56 23.06 +9.1Allz24Tgt n CBH ... ... ... 10.05 8.75 74 9.17 +.8AllnzgDI&Cv ACV 2.00 8.4 ...q 24.13 20.03 18 23.94 +9.6AlldCap47 AFC 1.72 6.7 ... 26.31 25.14 8 25.52 +.2AllisonTrn ALSN .60 1.4 15 45.69 32.93 739 41.62 -3.4Allstate ALL 1.84 2.0 14 105.36 85.59 2276 94.26 -10.0Allstat pfA ALLpA 1.41 5.6 ... 26.43 24.63 16 25.24 -1.4Allstate 53 ALLpB 1.28 4.9 ... 28.09 25.10 51 25.96 -1.1Allstat pfC ALLpC 1.69 6.6 ... 27.02 25.39 25 25.45 -2.2 Allstat pfD ALLpD 1.66 6.4 ... 27.98 25.60 7 25.89 -1.9Allstat pfE ALLpE 1.66 6.4 ... 27.49 25.70 49 25.80 -1.7Allstat pfF ALLpF 1.56 5.9 ... 27.83 25.02 35 26.46 -.5AllyFincl ALLY .60f 2.2 12 31.29 20.69 2394 27.55 -5.5AlmadM n AAU ... ... ... 1.32 .69 131 .69 -32.9AlpUSQVal QVAL 1.35e 4.2 ...q 33.51 25.01 3 31.92 +3.9AlpValuIntl IVAL 1.35e 4.4 ... 35.03 30.29 8 30.85 -6.7AlpMoIntQ IMOM ... ... ...q 33.00 26.60 11 29.71 -2.2AlpMoUSQ QMOM ... ... ... 33.24 24.94 2 32.01 +11.9AlpArcVl n VMOT ... ... ... 31.39 25.52 21 29.33 +1.2AlphaPro APT ... ... 17 4.25 3.15 23 3.35 -16.3AlpGDDiv AGD .78 7.4 ...q 11.55 9.85 10.47 -3.1AlpGPPrp AWP .60 9.5 ...q 6.98 5.75 6.33 -6.1AlpTotDiv AOD .69 7.7 ...q 10.03 8.39 8.91 -5.9AlpsETF GRI 1.52e 3.5 ...q 47.47 40.28 1 43.81 -2.5AlpsEqSect EQL 1.83e 2.6 ...q 73.29 63.89 3 71.09 +2.2AlpDisrTc n DTEC ... ... ... 29.82 24.40 8 28.97 +14.9AlpBzSoMed BUZ ... ... ... 38.12 28.31 2 37.39 +16.7AlpsRivFlex RFFC ... ... ... 35.35 30.68 4 35.26 +1.5Alps RivDiv RFDA ... ... ... 33.92 28.25 4 33.16 +4.7AlpRvrCare RFCI ... ... ... 26.24 23.73 9 23.96 -3.0AlpRivUncn RFUN ... ... ... 26.57 24.98 3 25.18 -3.3AlpSprtJG SGDJ ... ... ...q 38.94 27.95 17 28.54 -15.1AlpMedBrk SBIO ... ... ...q 39.50 27.19 24 38.71 +18.1AlpSprotG SGDM .12e .6 ...q 22.94 18.32 12 18.92 -8.6AlpWkplEq EQLT .42e 1.1 ...q 39.15 32.95 1 37.35 +3.1AlpEDvDg EDOG .73e 3.3 ...q 27.38 20.95 6 21.82 -14.2AlpAlerEn ENFR 1.35e 6.1 ...q 24.50 19.24 4 22.07 -4.4AlpIntDvDg IDOG 1.47e 5.4 ...q 30.26 26.64 82 27.29 -4.7AlpBarr400 BFOR .25e .6 ...q 44.67 36.66 10 44.28 +6.5AlpRivStInc RIGS .30e 1.2 ...q 25.76 24.28 14 24.47 -2.7AlpsDvDog SDOG 1.40e 3.1 ...q 49.27 41.57 66 44.93 -1.9AlpAlerMLP AMLP 1.35e 13.2 ...q 12.13 9.01 16342 10.21 -5.4sAlteryx n AYX ... ... ... 42.38 18.64 376 42.57 +68.5Altice n ATUS ... ... ...dd 31.32 14.60 3487 17.89 -6.2AltisrcAst AAMC ... ... ...dd 116.00 55.00 0 65.40 -19.9AltisResid RESI .60 5.9 ...dd 13.31 9.87 10.22 -13.8Altria MO 2.80f 4.9 18 74.38 53.91 7818 57.35 -19.7AlumChina ACH ... ... ... 23.54 9.80 33 10.17 -43.3ATrFn pfA AFSIpA 1.69 9.0 ... 25.28 13.96 20 18.75 -9.0AmTrF pfB AFSIpB 1.81 9.2 ... 25.23 12.92 17 19.68 -10.0AmTrF pfC AFSIpC 1.91 9.3 ... 25.57 14.91 11 20.60 -8.4AmTrF pf F AFSIpF ... ... ... 24.19 13.93 15 19.61 -4.5AmTrF pfE AFSIpE ... ... ... 25.94 14.80 6 23.35 +1.9AmTrFn 7.5 AFST ... ... ... 27.79 23.30 2 25.50 -1.5AmTrFn 55 AFSS 1.81 7.3 ... 26.36 21.41 8 24.76 -1.0AmTrF pfD AFSIpD 1.88 8.7 ... 25.46 14.42 16 21.61 -2.6AmberRd AMBR ... ... ...dd 10.29 6.14 110 8.79 +19.8Ambev ABEV .05e 1.0 9 7.43 4.58 35459 5.00 -22.6AmbowEd n AMBO ... ... ... Ameren AEE 1.83 3.0 22 64.89 51.89 758 61.27 +3.9Ameresco AMRC ... ... 21 13.95 5.25 58 12.95 +50.6AMovilL AMX .17e 1.0 13 19.91 14.85 3217 17.40 +1.5AmMovl A AMOV ... ... ... 19.87 14.77 2 17.37 +2.1AmAssets AAT 1.08f 2.9 23 41.69 30.62 203 37.46 -2.0AmAxle AXL ... ... 5 20.27 13.38 1341 16.73 -1.8AmCampus ACC 1.84f 4.3 42 49.26 34.52 598 42.54 +3.7AEagleOut AEO .55f 2.3 18 25.77 10.23 4186 23.85 +26.9AEP AEP 2.48 3.5 18 78.07 62.71 2411 70.44 -4.3AEqInvLf AEL .24f .7 21 37.16 25.43 497 35.10 +14.2AmExp AXP 1.40 1.4 16 103.24 83.33 3088 101.15 +1.9AFnclGrp AFG 1.40 1.3 19 121.69 95.19 309 108.94 +.4AFnclGp 54 AFGE 1.56 6.0 ... 27.21 25.20 8 25.90 -1.2AFnclGp 55 AFGH 1.50 5.8 ... 28.20 25.00 12 25.92 -1.1AHm4Rent AMH .20 .9 ... 23.23 18.39 2371 22.44 +2.7AHm4R pfC AMHpC 1.38 4.8 ... 29.10 27.85 28.36 -.3AHm4Rn pfD AMHpD 1.63 6.3 ... 27.73 24.61 3 25.85 -5.6AHm4R pfE AMHpE 1.59 6.1 ... 27.53 24.53 4 25.96 -3.1AH4Rn pfG AMHpG 1.47 6.1 ... 26.38 22.27 3 24.08 -4.3AHm4R pfF AMHpF ... ... ... 26.27 22.43 6 24.59 -3.8AIG wt AIG/WS ... ... ... 24.50 16.33 20.10 +10.9AmIntlGrp AIG 1.28 2.3 ...dd 67.30 49.57 2239 54.71 -8.2AmLorain ALN ... ... ...dd .47 .14 36 .20 +13.1AMidstrm AMID 1.65 15.6 ...dd 15.25 9.42 427 10.55 -21.0AmrRlty ARL ... ... ...dd 21.57 8.00 9 17.25 +34.2AmRenAs n ARA ... ... ... 24.07 9.91 96 15.51 -10.9AmShrd AMS ... ... 13 4.10 2.25 11 2.83 +9.0sAmStsWtr AWR 1.02 1.7 33 60.35 46.64 191 60.27 +4.1AmTower AMT 3.08f 2.2 41 155.28 130.37 2995 142.17 -.4ATowr pfB AMTpB 5.50 4.7 ... 135.99 114.00 117.60 -6.5AVangrd AVD .08 .4 41 24.00 17.50 33 22.05 +12.2AmWtrWks AWK 1.82f 2.1 38 92.37 76.04 813 87.69 -4.2AmerSilvr n USAS ... ... ... 3.65 Amerigas APU 3.80 9.0 34 48.37 39.41 80 42.35 -8.4Ameriprise AMP 3.60f 2.5 12 183.90 129.87 846 142.96 -15.6AmeriBrgn ABC 1.52 1.8 10 106.27 71.90 1096 86.82 -5.4Ametek AME .36 .5 30 79.32 60.50 722 73.18 +1.0AmiraNatF ANFI ... ... ... 7.05 1.62 149 1.95 -53.2Ampco AP ... ... ...dd 18.60 8.49 14 9.90 -20.2Amphenol APH .92f 1.0 36 93.62 74.03 1088 89.01 +1.4AmpioPhm AMPE ... ... ... 4.95 .38 456 2.23 -45.2AmpSrLn n YESR ... ... ... 28.57 23.85 24.16 -1.0AmpDivOpt DIVO ... ... ... 30.56 26.10 2 29.07 +.2AmplOil n AMLX ... ... ... 14.82 9.17 9.61 -15.7Ampliph rs APHB ... ... ...dd 2.05 .70 52 1.09 +7.7Amrep AXR ... ... 9 7.71 6.44 7.19 +2.4Anadarko APC 1.00 1.4 83 76.70 39.96 3740 71.43 +33.2Anadrk 18 AEUA 3.75 11.4 ... 40.92 28.60 32.89 -5.1Andeavor ANDV 2.36 1.7 39 151.89 89.58 891 135.60 +18.6AndeavLog ANDX 4.42f 10.5 21 55.21 40.66 436 42.22 -8.6Anf DvAlt n DALT ... ... ... 10.90 9.62 4 10.38 +2.2AnglogldA AU ... ... ... 12.00 7.81 4503 8.47 -16.9ABInBev BUD 3.19e 3.1 25 126.50 91.70 822 102.75 -7.9Anixter AXE ... ... 14 88.85 56.25 457 64.70 -14.9Annaly NLY 1.20 11.5 12 12.58 9.95 9100 10.41 -12.4Annaly pfC NLYpC 1.91 7.5 ... 26.02 25.00 3 25.34 -.6Annaly pfD NLYpD 1.88 7.4 ... 25.85 24.06 12 25.29 -.3Annaly pfG NLYpG 1.63 6.7 ... 24.83 23.35 116 24.27 -2.1Annaly pfF NLYpF ... ... ... 26.59 24.54 39 25.50 -1.2Annaly pfE NLYpE 1.91 7.6 ... 25.89 25.12 25.26 Antero n AMGP .16e .9 ... 22.39 14.85 568 18.66 -5.4AnteroMid AM 1.56f 5.2 23 35.10 24.20 785 29.96 +3.2AnteroRes AR 1.00 4.7 45 22.69 16.31 1604 21.45 +12.9Anthem ANTM 3.00 1.2 16 267.95 179.40 1383 246.03 +9.3Anthem un ANTX 2.63 4.6 ... 64.78 47.02 56.86 +1.5Anworth ANH .60 12.0 10 6.21 4.55 316 4.99 -8.3Anwrth pfA ANHpA 2.16 8.1 ... 27.49 25.35 1 26.75 +1.2Anwrth pfB ANHpB 1.56 5.9 ... 30.60 24.60 26.35 -4.0Anwrth pfC ANHpC 1.91 7.6 ... 25.59 24.46 5 25.15 Aon plc AON 1.60f 1.1 29 152.78 130.87 555 145.62 +8.7Apache APA 1.00 2.2 29 51.21 33.60 2655 45.26 +7.2AptInv AIV 1.52 3.6 24 46.72 37.97 879 42.03 -3.8AptInv pfA AIVpA 1.72 6.7 ... 27.80 25.52 1 25.83 -5.7ApolloCRE ARI 1.84 9.8 11 19.06 17.56 739 18.70 +1.4ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.88 24.80 4 25.42 -1.5ApolloGM APO 1.95e 5.4 12 37.35 26.66 789 36.02 +7.6ApollG pfA APOpA 1.59 6.2 ... 26.62 23.98 12 25.51 -3.0ApolG pfB APOpB 1.59 6.4 ... 25.20 24.25 67 24.93 +.4ApolloI 43 AIY 1.72 6.9 ... 26.86 24.99 15 25.09 -3.8tApollSrFlt AFT 1.08a 6.7 ...q 18.69 16.01 65 16.06 -1.0tApolloTact AIF 1.20a 7.8 ...q 16.54 15.37 69 15.39 -2.3AppHReit n APLE 1.20 6.7 29 20.19 16.72 923 17.96 -7.9ApldIndlT AIT 1.20 1.6 19 76.20 54.00 71 72.90 +7.0Aptargrp ATR 1.28 1.4 28 96.83 79.97 156 94.64 +9.7Aptiv APTV .22 .2 19 103.23 72.83 2028 96.34 +13.6AquaAm WTR .82 2.3 27 39.55 32.37 291 36.41 -7.2Aquantia n AQ ... ... ... 18.49 9.60 180 12.50 +10.3Acquavnt n WAAS ... ... ... 17.70 10.87 91 15.71 +1.2Aramark ARMK .42 1.1 19 46.09 36.29 1675 38.49 -9.9sArborRT ABR 1.00f 8.6 9 11.00 7.88 8863 11.68 +35.2Arbor prA ABRpA 2.06 8.0 ... 26.23 24.81 1 25.80 +1.8ArborR pfB ABRpB 1.94 7.6 ... 25.95 24.59 0 25.57 ArborR pfC ABRpC 2.13 8.1 ... 26.68 25.51 26.25 +.3ArborRT 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 24.74 2936 30.31 -6.2ArchCoal ARCH 1.60 2.0 7 102.61 68.95 268 78.91 -15.3ArchDan ADM 1.34 2.8 20 48.26 38.59 3405 47.72 +19.1Archrock AROC .48 3.8 34 13.35 8.25 738 12.75 +21.4 Arconic ARNC .24 1.2 ...dd 31.17 16.47 6900 19.24 -29.4Arconic pf ARNCp 3.75 4.3 ... 92.00 84.56 87.84 +2.3Arconic pfB ARNCpB 2.69 6.9 ... 42.08 38.33 38.90 ArcosDor ARCO ... ... 35 10.80 6.75 820 7.25 -30.0tArcusBio n RCUS ... ... ... 19.67 11.59 46 11.12 -35.3Ardaugh n ARD .56 3.3 ... 23.72 15.98 37 16.82 -20.3ArdmoreSh ASC ... ... ...dd 9.05 6.40 174 7.60 -5.0AresCmcl ACRE 1.12f 8.1 12 14.25 11.96 114 13.87 +7.5AresDyCr ARDC 1.40 8.8 ...q 16.73 15.48 67 16.00 -2.6AresMgmt ARES 1.18e 5.6 14 25.95 17.40 1041 21.20 +6.0AresMg pfA ARESpA 1.75 6.5 ... 27.43 25.31 5 26.82 +1.2Argan AGX 1.00 2.6 9 69.95 34.90 141 39.00 -13.3ArgoGp42 ARGD 1.63 6.4 ... 25.51 25.00 9 25.36 +.3ArgoGpInt ARGO 1.08b 1.8 13 65.90 48.83 65 60.00 +11.9AristaNetw ANET ... ... 55 311.67 141.78 288 273.88 +16.3ArkInnova ARKK ... ... ...q 48.57 29.02 248 47.45 +28.0ArkIndInno ARKQ ... ... ...q 37.14 28.35 12 35.94 +9.1ArkGenom ARKG ... ... ...q 31.89 21.72 136 31.19 +27.4ArkWebX.O ARKW .94p .6 ...q 59.29 36.18 115 58.99 +28.0Ark 3dPr n PRNT ... ... ... 27.21 22.65 4 25.27 +3.7Ark IsrTc n IZRL ... ... ... 22.04 19.16 4 21.09 +3.6ArlingAst AI 2.20 21.6 5 13.93 9.90 251 10.19 -13.5ArlingAst23 AIW 1.66 6.9 ... 25.21 23.58 3 24.00 -1.8ArlingAst25 AIC 1.69 7.0 ... 24.85 23.05 1 24.07 -.7ArlAsst pfB AIpB 1.75 7.1 ... 25.85 22.97 0 24.59 -1.4ArmadaHof AHH .80 5.3 20 16.00 12.73 225 15.07 -3.0ArmrR pfA ARRpA 2.06 8.1 ... 25.75 23.71 0 25.43 -.1ArmrR pfB ARRpB 1.97 7.9 ... 25.37 24.09 15 24.99 -.1ArmourR rs ARR 2.72 11.8 6 27.55 21.40 279 23.02 -10.5ArmsFloor AFI ... ... 67 18.60 12.03 74 14.15 -16.4ArmstrWld AWI ... ... 16 68.85 43.77 471 68.00 +12.3ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 9.1 ...q 19.24 16.98 6 17.50 -2.7ArrowEl ARW ... ... 11 87.26 72.31 399 77.73 -3.3ArwQVMEq QVM ... ... ...q 30.15 25.03 27.99 +1.0ArtisanPtr APAM 2.40a 7.7 21 41.45 29.00 156 31.10 -21.3AskanoG g AKG ... ... ... 1.66 .43 215 1.11 +56.5AsburyA ABG ... ... 10 76.50 49.10 232 68.75 +7.4AshfordHT AHT .48 5.9 ...dd 8.66 5.42 463 8.13 +20.8Ashfrd pfD AHTpD 2.11 8.2 ... 26.17 25.06 2 25.86 +2.7AshfHT pfF AHTpF 1.84 7.6 ... 25.50 22.21 5 24.15 -4.9AshfrH pfG AHTpG 1.84 7.7 ... 25.44 22.23 4 24.05 -4.3AshfrdH pfH AHTpH 1.88 7.7 ... 25.47 22.44 5 24.39 -4.0AshfrdH pfI AHTpI 1.88 7.8 ... 25.16 22.62 23 24.16 -3.8Ashford AINC ... ... 17 109.82 47.03 5 67.00 -28.0Ashland ASH .90m 1.1 45 81.63 59.80 429 80.91 +13.6AsiaPc APB .61e 2.2 ...q 15.71 13.00 6 13.45 -6.7AsiaTigr GRR .07e .6 ...q 11.49 10.08 10.92 +4.9AspenAero ASPN ... ... ...dd 5.58 3.99 4 5.19 +6.4AspenIns AHL .96 2.4 ...dd 52.40 34.80 290 40.10 -1.2Aspen pfC AHLpC 1.49 5.8 ... 28.99 25.21 13 25.83 -5.3AspIns pfD AHLpD 1.41 5.7 ... 26.60 23.71 25 24.67 -4.3AscBnc pfC ASBpC 1.53 5.9 ... 27.50 25.28 0 26.11 -3.9AsscBc pf D ASBpD ... ... ... 26.65 24.08 4 25.14 -3.2AsscdBanc ASB .60 2.1 19 29.03 20.95 1446 28.05 +10.4AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC .20 .5 ... 42.50 32.20 33 40.20 +17.9Assurant AIZ 2.24 2.1 42 109.01 84.34 681 107.65 +6.8AssuredG AGO .64 1.8 7 45.73 32.97 498 36.37 +7.4AsdGMu01 AGOpB 1.72 6.7 ... 26.40 25.36 18 25.71 -1.2AsdGMu02 AGOpE 1.56 6.1 ... 26.82 24.81 4 25.55 -2.3AsdGMu03 AGOpF 1.40 5.6 ... 25.81 24.13 4 25.00 -.2AsteriasBio AST ... ... ...dd 3.75 1.20 250 1.80 -20.0AstraZen s AZN 1.37e 3.7 9 37.30 28.43 3202 37.17 +7.1AtHomGr n HOME ... ... 50 40.97 20.07 894 36.75 +20.9tAtento SA ATTO .34p ... 11 12.90 6.35 43 6.25 -38.4Athene n ATH ... ... ... 55.22 43.09 814 44.60 -13.7AtkoreInt n ATRK ... ... ... 24.48 15.05 300 22.31 +4.0AtlPwr g AT .12 ... ...dd 2.60 1.80 579 2.15 -8.5ATMOS ATO 1.94f 2.1 17 93.56 76.46 196 90.80 +5.7AurynRs n AUG ... ... ... 3.00 1.00 115 1.11 -32.3AutoNatn AN ... ... 13 62.02 38.59 425 49.64 -3.3Autohome ATHM ... ... 17 119.50 46.10 679 101.58 +57.1Autoliv ALV 2.32 2.2 17 115.42 75.32 483 106.88 +16.8AutoZone AZO ... ... 15 797.89 491.13 195 699.94 -1.6Auxilio n AUXO ... ... 32 5.05 3.12 3.47 Avalara n AVLR ... ... ... 59.40 40.63 294 44.17 +.1AvalonHld AWX ... ... ...dd 3.64 1.83 990 2.20 +10.0AvalonBay AVB 5.88 3.4 23 193.41 152.65 717 171.37 -3.9Avangrid n AGR 1.76f 3.3 40 54.55 43.85 335 52.77 +4.3AvanosMd AVNS ... ... 28 66.22 38.96 268 57.55 +24.6AvayaHl n AVYA ... ... 18 23.76 19.08 1138 21.14 +5.7AveICSFd ACP 1.44 10.7 ...q 14.93 13.31 13.48 -3.9AveryD AVY 2.26f 2.2 27 123.67 90.41 592 104.48 -9.0Avianca AVH .18e 2.8 ... 9.76 6.18 41 6.52 -18.8AvinoSG g ASM ... ... ... 1.89 1.14 145 1.16 -13.4Avista AVA 1.49f 2.9 28 52.91 42.00 517 50.59 -1.7Avon AVP ... ... 14 3.80 1.43 2994 1.44 -33.0Axalta AXTA ... ... ... 38.20 27.77 1157 30.03 -7.2AXIS Cap AXS 1.56 2.7 ...dd 65.89 47.43 362 57.59 +14.6AXIS pfD AXSpD 1.38 5.5 ... 25.98 23.79 9 24.96 -1.1AxisCap pfE AXSpE ... ... ... 25.85 23.39 95 24.68 -1.9Azul n AZUL ... ... ... 35.05 15.53 1497 18.46 -22.5AzurePwr n AZRE ... ... ... 18.10 12.53 37 14.44 +1.7B -B&G Foods BGS 1.90f 6.2 9 39.75 22.00 846 30.80 -12.4B2gold g BTG ... ... 64 3.30 2.31 5379 2.56 -17.4BB&T Cp BBT 1.50a 2.9 16 56.31 43.03 3937 52.00 +4.6BB&T pfD BBTpD ... ... ... 26.35 24.87 15 25.82 +1.4BB&T pfE BBTpE 1.41 5.5 ... 26.20 24.49 51 25.66 +1.6BB&T pfF BBTpF 1.30 5.2 ... 25.67 23.50 15 24.95 -.3BB&T pfG BBTpG 1.30 5.2 ... 25.85 23.57 44 24.90 -1.0BB&T pfH BBTpH 1.41 5.3 ... 27.33 24.95 19 26.58 -1.6BBVABFrn BFR .25e 1.9 ... 27.45 11.41 204 13.03 -48.3BBX Cap n BBX .03 .3 11 10.17 5.87 173 8.84 +10.9BCE g BCE 3.02 ... ... 49.06 40.19 561 42.49 -11.5BG Staffing BGSF 1.20f 5.2 27 24.07 14.26 32 22.88 +43.5BGCPtrs 42 BGCA 2.03 7.8 ... 26.73 25.25 5 25.92 +.1BHP BillLt BHP 1.66e 3.4 ... 52.17 38.51 2140 48.73 +6.0BHPBil plc BBL 1.66e 3.9 ... 47.92 33.58 2248 43.05 +6.8BP MidPt n BPMP ... ... ... 23.00 16.83 169 20.74 +.8BP PLC BP 2.38 5.4 24 47.83 33.90 8661 44.43 +5.7BP Pru BPT 3.60e 13.2 5 31.80 18.65 347 27.35 +36.1BRF SA BRFS ... ... ... 15.50 4.65 2004 6.10 -45.8BRT BRT .80f 5.8 12 14.20 7.42 79 13.82 +17.2BT Grp s BT .99e 6.8 ... 21.16 13.53 805 14.56 -20.1BWX Tech BWXT .64f 1.0 32 72.18 50.18 643 64.49 +6.6B&W Ent n BW ... ... ...dd 10.92 1.61 538 2.30 -59.5BabShDHi BGH 1.84 9.8 ...q 20.83 18.35 83 18.76 -3.2BadgerMtr s BMI .52 1.1 40 52.10 40.10 80 45.75 -4.3BakHuGE n BHGE .72f 2.2 ...cc 38.37 25.53 3691 32.64 +3.2BallCorp s BLL .40 1.0 20 43.24 34.71 1953 38.25 +1.1Ballanty BTN ... ... ...dd 7.00 3.95 8 5.32 +14.4BanColum CIB 1.27e 2.6 ... 51.38 36.38 172 48.83 +23.1BancCalif BANC .52 2.7 15 23.40 17.10 395 19.05 -7.7BcCalif pfC BANCpC 2.00 7.6 ... 27.00 25.46 0 26.18 -.2BcCalif pfE BANCpE ... ... ... 28.59 24.70 8 26.03 -1.5BcCal pfD BANCpD 1.84 7.0 ... 26.80 25.58 6 26.45 -.4BcBilVArg BBVA .27e 3.9 ... 9.54 6.65 31382 6.85 -19.4BcoBrades s BBDO .02r .3 ... 11.90 5.49 4 6.90 -18.1BcoBrad s BBD .06a .8 ... 11.98 6.53 12864 7.72 -17.1BcoLatin BLX 1.54 6.4 12 30.50 23.68 74 24.20 -10.0BcoMacro BMA ... ... 25 136.10 54.83 167 67.31 -41.9BcoSantSA SAN .21e 4.0 ... 7.57 5.25 51044 5.33 -18.5BcoSBrasil BSBR .29e 3.4 5 12.11 7.20 1089 8.42 -12.9BcSanChile BSAC .85e 2.7 ... 35.09 25.76 607 31.60 +1.1BcoChile BCH 2.12e 2.3 ... 106.50 79.60 19 92.31 -4.4BcpSouth BXS .56 1.7 ... 35.55 27.20 348 33.60 +6.8sBcp NJ BKJ .24b 1.3 28 17.70 14.43 2 17.90 +3.0BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.27e 5.7 ...q 24.19 19.66 4 22.24 +2.2BkofAm BAC .48 1.6 16 33.05 22.75 87129 30.01 +1.7BkAML pfI BMLpI 1.59 6.2 ... 26.39 25.26 69 25.55 -1.7BkAML pfJ BMLpJ 1.02 4.2 ... 25.09 22.64 38 24.50 +4.8BkAm pfD BACpD 1.55 6.1 ... 26.25 25.32 33 25.43 -1.6BkAm pfE BACpE 1.02 4.9 ... 25.09 23.03 32 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 23 1269.24 -3.8BkAm pfW BACpW 1.66 6.4 ... 27.53 25.85 145 26.14 -3.7BkAm pfY BACpY 1.63 6.2 ... 27.39 25.82 86 26.15 -3.2BkAm 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 25.25 181 25.90 -4.7BkAm pfC BACpC ... ... ... 27.83 25.41 90 26.05 -5.1BkAML pfL BMLpL 1.02 4.2 ... 25.30 22.14 26 24.25 +3.2BkAML pfH BMLpH .77 3.4 ... 23.11 20.09 9 22.42 +3.7BkAML pfG BMLpG .77 3.4 ... 22.97 20.31 1 22.47 +3.8Bk of But n NTB 1.28 2.7 ... 49.36 31.36 141 47.16 +30.0BkHawaii BOH 2.40f 2.9 19 89.09 74.72 221 84.08 -1.9BkMont g BMO 3.84e ... ... 84.71 71.37 238 78.56 -1.8BkNYMel BK .96 1.8 14 58.99 49.39 4681 54.05 +.4How 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 1616 Declined 1196 New Highs 62 New Lows 21 Vol. (in mil.) 3,011 Pvs. Volume 2,765 1,679 1,681 1634 1199 93 48 NYSE NASD Stocks Recap 23,200 24,000 24,800 25,600 26,400 27,200 JJ FMAMJ 24,040 24,600 25,160 Dow Jones industrialsClose: 25,119.89 Change: 55.53 (0.2%) 10 DAYS 6,600 6,900 7,200 7,500 7,800 8,100 JJ FMAMJ 7,440 7,660 7,880 Nasdaq compositeClose: 7,855.12 Change: 49.40 (0.6%) 10 DAYSDOW 25155.39 24989.61 25119.89 +55.53 +0.22% s s s +1.62% DOW Trans. 10485.98 10412.96 10463.13 +27.61 +0.26% t t t -1.41% DOW Util. 723.62 720.40 720.82 -0.23 -0.03% s s s -0.35% NYSE Comp. 12797.58 12725.99 12779.22 +30.44 +0.24% t s s -0.23% NASDAQ 7867.15 7749.60 7855.12 +49.40 +0.63% s s s +13.79% S&P 500 2814.19 2789.24 2809.55 +11.12 +0.40% s s s +5.08% S&P 400 1997.62 1981.85 1994.74 +9.37 +0.47% t s s +4.95% Wilshire 5000 29384.24 29126.82 29340.41 +116.81 +0.40% s s s +5.56% Russell 2000 1690.04 1676.10 1687.26 +8.72 +0.52% t t s +9.88% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Wednesday, July 18, 2018

PAGE 55

BkNYM pfC BKpC 1.30 5.1 ... 26.39 23.75 20 25.36 +.9BkNova g BNS 3.28f ... 9 66.78 55.85 819 57.69 -10.6BankUtd BKU .84 2.1 15 44.97 30.37 573 39.82 -2.2BarHarbr s BHB .80f 2.6 20 32.48 25.09 18 30.19 +11.8Br iPthCrd OILB ... ... ... 74.18 46.09 13 68.33 +15.5BarFIEur FEEU ... ... ...q 148.71 111.39 120.10 -9.3BarcFI HY FIGY ... ... ...q 185.67 127.16 159.95 -6.5BarcSPVeq VQT ... ... ...q 181.89 146.07 0 167.05 +5.5BarSelMLP ATMP 1.17e 5.8 ...q 22.97 17.78 95 20.12 -3.0BiP Cmdty DJP ... ... ...q 25.80 22.57 1753 22.91 -6.1BarcGsci36 GSP ... ... ...q 17.81 12.77 57 16.13 +3.8BrcEnEu n FLEU ... ... ... 180.26 137.43 0 145.38 -8.7BiPNickel JJN ... ... ...q 17.50 11.10 16.82 +9.3BiPSPBWrt BWV ... ... ...q 80.07 74.65 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 34.73 29.85 32.12 +5.6BiP Softs JJS ... ... ...q 33.50 28.21 28.21 -11.7BiP PrM JJP ... ... ...q 60.90 55.14 59.06 +1.8BiP Plat PGM ... ... ...q 21.50 17.86 18.68 -.8BiP Lead LD ... ... ...q 66.21 43.00 51.02 -12.5BiP Cocoa NIB ... ... ...q 35.77 21.73 52 28.57 +25.1BiP Alum JJU ... ... ...q 20.10 16.43 20.10 +.8BarcBk prD BCSpD 2.03 7.7 ... 27.24 25.76 81 26.35 -1.2BiPIndMet JJM ... ... ...q 30.93 24.82 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 4.97 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 126.10 106.71 0 125.05 +7.3BiPSPMLP IMLP 1.22e 6.9 ...q 19.89 15.44 17.65 -1.8Barclay BCS .15e 1.5 ... 12.55 9.29 3257 10.08 -7.5iPthNtGs n GAZB ... ... ... 48.25 36.56 40.36 -1.2BiP SPVix XVZ ... ... ...q 24.11 17.32 18.38 -19.9Bar ef VXA ... ... ... BrVxMdT rs VXZ ... ... ...q 23.35 16.42 48 17.77 +1.5B iPVxST rs VXX ... ... ...q 56.50 25.59 28094 30.89 +10.6BarcWomLd WIL ... ... ...q 70.29 61.43 66.97 -.2BaringsCp s MCI 1.20 7.9 ...q 16.36 14.70 13 15.15 -.7BaringsPt MPV 1.08 7.4 ...q 15.65 13.94 10 14.50 +2.8BarcDisab RODI ... ... ...q 70.27 65.41 70.00 B&N Ed n BNED .60 11.3 16 9.10 4.99 347 5.33 -35.3BarnesNob BKS .60 11.0 ...dd 8.41 4.10 1270 5.45 -18.7Barnes B .64f 1.1 56 72.87 52.42 88 60.32 -4.7Barnwell BRN ... ... ...dd 2.95 1.62 111 1.85 -11.1BarrickG ABX .12 .9 26 18.35 11.07 9783 12.66 -12.5BasicEn n BAS ... ... ... 29.58 10.29 282 11.31 -51.8BauschHl BHC ... ... 6 27.79 10.94 4033 23.10 +11.2Baxter s BAX .76 1.0 35 75.62 58.81 2700 74.75 +15.6BaytexE g BTE ... ... 5 4.85 2.30 1571 3.29 +9.7BeazerHm BZH ... ... 18 23.24 13.09 288 15.64 -18.6sBectDck BDX 3.00f 1.2 ...cc 248.39 191.53 726 247.75 +15.7BectDk pfA BDXA ... ... ... 63.84 54.18 61 62.68 +8.3Belden BDC .20 .3 12 87.15 53.65 287 63.77 -17.4Belden pfB BDCpB ... ... ... 114.45 74.97 52 87.07 -15.5Belltrx g rs BXE ... ... 1 3.10 .94 105 .96 -44.4Belmond BEL ... ... ...cc 14.20 10.30 271 11.30 -7.8Bemis BMS 1.24 2.9 17 49.84 40.60 384 42.06 -12.0BenchElec BHE .60 2.0 20 35.80 25.75 243 29.50 +1.4Berkley WRB 1.52e 2.1 16 79.74 62.00 468 73.80 +3.0Berkley pfB WRBpB 1.41 5.7 ... 26.21 23.67 5 24.68 -2.2Berkly pfC WRBpC ... ... ... 27.24 24.45 16 25.31 -3.3Berkly pfD WRBpD 1.44 5.8 ... 26.92 24.10 14 24.80 -4.4BerkHa A BRK/A ... ... 23 326350.03 255650.00 0 288500.00 -3.1BerkH B BRK/B ... ... 26 217.62 168.95 3446 190.41 -3.9BerkHBcp BHLB .88 2.2 18 44.10 32.85 151 40.65 +11.1BerryPlas BERY ... ... 18 61.71 45.60 1030 47.41 -19.2BestBuy BBY 1.80f 2.4 27 79.90 51.61 1910 76.56 +11.8Best Inc n BSTI ... ... ... 13.54 8.08 1541 10.61 +18.2BigLots BIG 1.20 2.8 13 64.42 36.20 1526 42.31 -24.6Biglari B BH ... ... 5 269.58 176.19 15 191.68 -23.9Biglari A BH/A ... ... ... 1036.79 938.30 0 977.80 BioAmber BIOA ... ... ...dd 2.67 .16 .16 -60.0BioRadA BIO ... ... 79 306.39 208.95 69 302.62 +26.8BioRadB BIO/B ... ... 74 296.20 210.71 285.75 +19.9BiohvnPh n BHVN ... ... ... 44.28 16.50 403 36.67 +35.9BioPhrmX BPMX ... ... ...dd .48 .10 2450 .20 +82.7BioTime BTX ... ... 3 3.16 1.98 430 2.30 +7.0BioTime wt BTX/WS ... ... ... .37 .11 .19 +52.0BirksGrp BGI ... ... ... 2.77 1.01 141 1.44 +10.4BitautoH BITA ... ... 12 54.42 18.47 696 24.42 -23.2BlkHillsCp BKH 1.90f 3.1 18 71.01 50.49 351 60.89 +1.3BlkHCp un BKHU ... ... ... 77.25 56.40 153 65.15 -1.5sBlKnight n BKI ... ... 51 55.55 42.70 348 55.25 +25.1BlkStMin n BSM 1.25 7.0 21 19.03 15.92 79 17.90 -.2BlackBerry BB ... ... ...dd 14.55 8.47 2891 10.11 -9.5BlackRock BLK 11.52 2.3 20 594.52 408.62 759 504.88 -1.7Blrk22Gl n BGIO ... ... ... 10.20 8.88 65 8.92 -9.0BlkBldAm BBN 1.58 7.2 ...q 23.96 21.26 87 21.83 -5.9BlkCA18 BJZ .33 2.2 ...q 15.35 14.37 31 14.77 +1.4BlkCAIT BFZ .87 6.7 ...q 14.81 12.83 57 12.92 -6.2BlkCorBd BHK .78 6.1 ...q 14.26 12.63 92 12.84 -8.5BlkCpHiY HYT .84 8.0 ...q 11.47 10.41 140 10.50 -4.0BlkCrdAllo BTZ .97 8.0 ...q 13.66 12.03 303 12.09 -9.2BlkDbtStr rs DSU .82 7.3 ...q 11.86 11.11 86 11.18 -4.4BlkEngyRs BGR 1.32 8.7 ...q 15.77 12.32 89 15.18 +7.1BlkEnhC&I CII 1.20 7.2 ...q 17.08 14.46 163 16.60 +1.3BlkEEqDv BDJ .56 6.1 ...q 9.65 8.03 272 9.22 -.1BlEnhGvIn EGF .66 5.1 ...q 14.14 12.69 3 12.87 -4.0BlkFltRtInc FRA .81 5.8 ...q 14.63 13.70 111 13.83 +.3BlkFloatR BGT .70 5.3 ...q 14.33 13.02 64 13.13 -5.7BlkFL2020 BFO .37 2.6 ...q 15.18 13.46 7 14.26 -1.1BlkGlbOp BOE 1.16 10.5 ...q 13.08 10.09 160 11.09 -11.4BlkHlthSci BME 2.40 5.9 ...q 41.44 32.81 48 40.34 +10.5BlkIT BKT .37 6.4 ...q 6.40 5.70 217 5.77 -6.5BlkIntlG&I BGY .59 10.2 ...q 6.85 5.63 196 5.78 -11.3BlkIQM BKN .74a 5.3 ...q 15.75 13.49 33 13.97 -6.4BlkLtdD BLW .95 6.4 ...q 16.30 14.79 110 14.81 -6.8BlkLTMu BTA .65a 5.8 ...q 12.54 11.09 41 11.25 -6.3BlkMDMB BZM .65 4.1 ...q 15.90 13.02 13.13 -3.6BlkMATxE MHE .70a 5.4 ...q 15.00 12.90 12.87 -7.7BlkMultSec BIT 1.40a 8.2 ...q 18.77 16.56 126 17.05 -6.1BlkMuIntD MUI .59a 4.5 ...q 14.41 12.92 51 13.13 -5.7BlkMuNYInt MNE .69 5.4 ...q 14.45 12.51 3 12.67 -6.9BlkMunihCA MUC .64 4.9 ...q 15.19 12.99 31 13.16 -7.3BlkMunHIQ MFL .86 6.7 ...q 15.33 12.64 68 12.87 -12.0BlMunhNYQ MHN .61a 4.9 ...q 14.58 12.31 32 12.45 -7.0BlMunhNJQ MUJ .71a 5.4 ...q 14.96 12.90 76 13.05 -9.8BlkMunihQ MUS .81 6.6 ...q 14.22 11.92 33 12.21 -8.7BlkMunHQ2 MUE .82 6.7 ...q 14.33 12.03 28 12.18 -12.4BlMunyCAQ MCA .88 6.6 ...q 15.69 13.18 89 13.36 -8.9BlkMunyInv MYF .97 7.1 ...q 17.50 13.58 71 13.70 -7.7BlkMunyIQ MFT .85 6.7 ...q 15.32 12.74 10 12.81 -8.1BlkMYMIQ MIY .83 6.4 ...q 14.35 12.90 67 12.93 -7.6BlMunyNYQ MYN .57a 4.8 ...q 13.43 11.79 47 11.95 -7.5BlkMunyPaQ MPA .86 6.4 ...q 14.91 13.32 36 13.45 -6.3BlMunyQlty MQY .96 7.0 ...q 16.10 13.66 44 13.81 -9.0BlkMuniyQ3 MYI .70 5.5 ...q 14.86 12.36 248 12.65 -8.4BlkMuniast MUA .65a 4.9 ...q 15.84 13.04 72 13.18 -12.0Blk2018 BPK .06 .4 ...q 15.07 14.71 16 15.00 +1.5BlkMu2020 BKK .47a 3.1 ...q 15.84 14.92 23 15.06 +.4BlkMuBdT BBK .76a 5.3 ...q 16.47 13.95 8 14.40 -5.0BlkMuIIQ BAF .82 6.1 ...q 15.58 13.32 17 13.40 -9.5BlkMunIIT BBF .87 6.6 ...q 15.80 12.75 69 13.07 -6.8BlkMuIQT BYM .86 6.6 ...q 15.24 12.92 65 13.24 -6.7BlkMuIT BFK .78 6.0 ...q 14.72 12.64 112 12.94 -8.2BlkMuIT2 BLE .95a 6.8 ...q 15.87 13.31 14.05 -2.6BlkMuTTT BTT .86a 4.0 ...q 23.28 20.98 92 21.49 -3.8BlkMunienh MEN .73a 6.9 ...q 12.46 10.34 80 10.52 -9.8BlkMunihld MHD .89a 5.7 ...q 18.25 14.90 19 15.62 -5.5BlkMunihd2 MUH .81a 5.9 ...q 16.32 13.58 26 13.70 -7.3BlkMunvst MVF .64a 7.4 ...q 10.02 8.58 8.67 -9.8BlkMuniv2 MVT .88a 6.3 ...q 16.13 13.84 59 14.06 -9.0BlkMunyAZ MZA .83 5.5 ...q 17.90 14.50 15.13 -6.4BlMunyldCA MYC .74a 5.8 ...q 15.72 13.10 27 13.38 -9.5BlkMuniyld MYD .80a 5.9 ...q 15.73 13.04 83 13.56 -6.6BlkMunyNJ MYJ .90 6.5 ...q 17.25 13.49 55 13.80 -12.7BlMunQlt2 MQT .80 6.7 ...q 13.91 11.88 18 12.05 -8.0BlkNJMB 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 0 14.79 +.6BlkNYMB BQH .74 5.6 ...q 15.65 12.96 1 13.11 -11.0BlkNYIQT BSE .69 5.5 ...q 14.00 12.14 12 12.45 -5.4tBlkNYIT BNY .83 6.6 ...q 15.50 12.55 33 12.58 -12.0BlkNYMu2 BFY .84 6.5 ...q 15.90 12.73 12.89 -12.9BlkRsCmdy BCX .79 8.7 ...q 10.50 8.17 197 9.02 -7.7BlkSciTch BST 1.20 3.4 ...q 35.75 22.34 85 35.14 +31.7BlkStMT BSD .78a 6.2 ...q 15.61 12.41 11 12.61 -7.8BlkU&Inf BUI 1.45 7.1 ...q 21.74 19.08 20 20.56 -4.9BlkVAMB BHV .83 5.3 ...q 19.75 15.53 15.82 -8.1BlkstFltRt BSL 1.08 6.0 ...q 18.51 17.01 22 17.97 -.2BlkstGSOSt BGB 1.26 7.9 ...q 16.22 15.51 99 15.98 +1.7Blackstone BX 2.70e 7.6 17 37.52 29.58 3792 35.71 +11.5BlkstnMtg BXMT 2.48 7.6 14 33.08 29.51 865 32.60 +1.3BlkLSCrInc BGX 1.18 7.1 ...q 17.05 15.45 33 16.62 +4.4BlockHR HRB 1.00f 4.2 8 31.80 22.45 2208 23.97 -8.6BlonderT BDR ... ... ...dd 2.20 .38 285 1.36 +124.4BlueAprn n APRN ... ... ...dd 7.87 1.72 3041 3.58 -11.2BlueCapRe BCRH 1.20 10.7 ...dd 20.20 9.50 7 11.20 -7.1BluegVac n BXG .60 2.4 ... 25.91 13.00 48 24.55 +34.4BlueLinx rs BXC ... ... 11 46.42 7.57 148 36.35 +272.4BluerkRsd BRG 1.16 12.8 ...dd 13.77 7.02 151 9.03 -10.7BluerkRs pf BRGpA 2.06 8.1 ... 27.00 24.53 3 25.53 -3.2BluerkR pfD BRGpD 1.78 7.7 ... 26.25 20.84 2 23.12 -8.3BluerkR pfC BRGpC 1.91 7.8 ... 26.50 22.48 3 24.62 -3.3BdwlkPpl BWP .40 3.3 11 17.71 9.10 4715 12.05 -6.7Boeing BA 6.84 1.9 37 374.48 207.53 2727 356.88 +21.0BoiseCasc BCC .28 .6 16 49.30 28.00 494 46.20 +15.8BonanzaCE BCEI ... ... ...dd 39.00 23.33 229 35.38 +28.2BootBarn BOOT ... ... 13 26.25 6.10 614 23.74 +42.9BoozAllnH BAH .76 1.6 23 46.81 31.56 593 46.48 +21.9BorgWarn BWA .68 1.5 13 58.22 42.06 1100 45.67 -10.6BostBeer SAM ... ... 39 329.60 128.75 76 320.50 +67.7BostProp BXP 3.20 2.5 30 131.84 111.57 687 125.67 -3.4BosProp pfB BXPpB 1.31 5.3 ... 26.94 22.69 7 24.75 -2.0BostonSci BSX ... ... 23 37.30 24.54 8604 33.95 +37.0BldrG&IFd BIF .11a 1.0 ...q 11.84 9.63 150 10.50 -5.3BovieMed BVX ... ... ...dd 5.49 2.17 128 5.10 +96.2BowlA BWL/A .68 4.7 40 16.64 13.43 0 14.37 -4.2Box Inc n BOX ... ... ...dd 29.79 17.25 4598 27.32 +29.4BoydGm BYD .20 ... 25 40.44 24.53 839 38.34 +9.4BradyCp BRC .83 2.2 23 40.90 31.70 198 37.00 -2.4BraemHot BHR .64 5.5 9 12.10 8.44 126 11.65 +19.7AshHPr pfB AHPpB ... ... ... 21.34 18.20 19.28 -3.6Brandyw BDN .72 4.4 15 18.69 15.21 911 16.52 -9.2BrasilAgro LND ... ... ... 4.55 3.21 3.61 +3.1Braskem BAK .78e 2.9 ... 33.73 21.32 208 27.36 +4.2BridgptEd BPI ... ... 29 13.96 5.31 112 7.00 -15.7BrigStrat BGG .56 3.2 11 27.34 17.11 344 17.48 -31.1BrightHrz BFAM ... ... 53 109.16 76.95 98 108.85 +15.8BrghtSch n BEDU ... ... ...dd 28.18 12.24 43 16.33 -12.5BrghtSph BSIG ... ... ... 16.31 13.46 510 13.88 -14.3Brinker EAT 1.52 3.1 15 54.14 29.50 1212 48.26 +24.3Brinks BCO .60 .7 ...cc 88.10 67.58 173 82.70 +5.1BrMySq BMY 1.60 2.8 56 70.05 49.96 3899 56.63 -7.6 BristowGp BRS .28 2.0 ...dd 18.91 6.86 317 14.32 +6.3BritATob s BTI 2.24e 4.5 ... 71.74 48.00 1420 50.19 -25.1BrixmorP BRX 1.10 6.3 14 20.59 13.74 2473 17.33 -7.1BroadrdgF BR 1.46 1.2 36 119.99 71.58 706 118.26 +30.6Brookdale BKD ... ... ...dd 14.80 6.28 2623 9.36 -3.5BrkfdAs g s BAM .60 1.4 15 44.33 37.22 493 41.97 -3.6BrookBus n BBU .25 .6 ... 41.42 27.01 18 39.10 +13.3BrkfDtla pf DTLAp 1.91 8.4 ... 31.31 22.08 10 22.79 -20.9BrkGblInf INF 1.40 11.4 ...q 13.87 11.02 27 12.30 -4.9BrkfInfra s BIP 1.88 4.7 28 46.88 37.27 224 39.77 -11.2BrkRlAs n RA .20p ... ... 24.39 21.06 83 22.82 -2.4BrkfReEn BEP 1.96 6.5 ... 36.00 29.57 76 30.36 -13.0HeliosTR rt HTRr ... ... ... .64 sBrwnBrn s BRO .30 1.0 29 29.02 21.15 782 29.15 BrownFA s BF/A .79 1.5 31 57.70 36.02 33 52.76 +5.5BrownFB s BF/B ... ... 30 59.58 37.83 1518 52.64 Brunswick BC .76 1.1 19 69.60 48.04 706 67.69 +22.6Buckeye BPL 5.05 14.4 11 65.45 33.85 1460 34.95 -29.5Buckle BKE 1.00e 4.2 12 28.80 13.50 280 23.60 -.6Buenavent BVN ... ... ...dd 16.80 11.67 1499 13.19 -6.3BldBear BBW ... ... 28 10.85 7.25 46 8.15 -11.4BungeLt BG 2.00f 2.9 30 83.20 63.87 1029 68.74 +2.5BurlStrs BURL ... ... 33 158.23 79.07 824 153.29 +24.6BylineBc n BY ... ... ... 24.80 19.02 49 22.82 -.7C -C&J Eng n CJ ... ... ... 36.57 21.99 586 22.39 -33.1CTrkMH23 MLPC .89e 6.2 ...q 16.87 12.85 0 14.39 -5.5CtrMillr n MLPE ... ... ... 25.56 19.84 21.68 -6.5CAE Inc g CAE .36 ... ... 21.70 15.66 65 21.00 +13.1CAI Intl CAI ... ... 6 40.11 19.35 172 22.18 -21.7CBIZ Inc CBZ ... ... 26 24.00 14.05 148 22.80 +47.6CBL Asc CBL .80 15.1 3 9.67 3.80 2496 5.31 -6.2CBL pfD CBLpD 1.84 9.5 ... 24.96 16.30 24 19.30 -11.7CBL pfE CBLpE 1.66 9.6 ... 25.08 15.06 13 17.27 -21.7CBRE GRE IGR .60 8.0 ...q 8.05 7.17 237 7.53 -4.9CBRE Grp CBRE .05p ... 19 49.89 34.38 2142 49.67 +14.7CBS A CBS/A .72f 1.2 17 68.86 47.98 7 58.11 -2.8CBS B CBS .72 1.2 13 68.75 47.54 1850 58.02 -1.7tCCA Inds CAW ... ... 13 3.81 2.75 65 2.65 -15.9CF Inds s CF 1.20 2.8 ...dd 46.20 27.77 2179 42.73 +.4CGG rs CGG ... ... 1 7.50 1.88 47 2.53 -43.4CGI g GIB ... ... ... 66.31 49.02 203 65.58 +20.7CIT Grp CIT .64 1.2 21 56.14 43.25 1147 52.16 +6.0CKE 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 1464 47.60 +.6CNA Fn CNA 1.20a 2.5 13 55.62 45.10 229 48.03 -9.5CNH Indl CNHI .14e 1.4 ...cc 15.65 10.09 1670 10.32 -23.0CNO Fincl CNO .40f 2.0 13 26.47 18.65 762 19.84 -19.6CNOOC CEO 4.92e 3.1 ... 185.72 109.23 56 161.12 +12.2CNX Midst CNXM 1.30f 6.8 12 21.05 15.25 71 19.22 +14.6CNX Resc CNX .04 .2 ...dd 18.37 11.59 1679 17.12 +17.0ConslCoal n CCR 2.05 13.4 ... 16.65 13.15 22 15.31 -2.2CONSOL n CEIX ... ... 19 48.12 19.51 437 40.83 +3.3CPFL Eng CPL .12e 1.0 ... 17.69 10.63 37 11.59 +.8CPI Aero CVU ... ... 16 11.75 7.80 8 10.25 +14.5CRH Med CRHM ... ... ...cc 4.00 1.46 18 3.10 +17.0CRH CRH .72e 2.0 ... 39.32 32.47 943 35.38 -2.0CsopChiA50 AFTY 1.17e 7.8 ...q 20.51 14.46 1 14.96 -15.0Csop ChInt CNHX ... ... ...q 31.99 24.99 24.99 -14.2Csop Csi300 HAHA ... ... ...q 36.52 27.41 28.34 -15.8CSS Inds CSS .80 4.9 ...dd 30.29 15.13 35 16.31 -41.4CTS CTS .16 .4 31 39.20 21.30 76 37.15 +44.3CURO Gp n CURO ... ... 57 28.12 13.50 157 27.88 +98.0CVR Engy CVI 3.00f 8.0 ...cc 47.67 16.75 574 37.66 +1.1CVR Ptrs UAN .71e 18.9 ...dd 4.20 2.58 108 3.76 +14.6CVR Rfng CVRR 2.95e ... 21 26.00 6.70 843 23.45 +41.7CVS Health CVS 2.00 2.9 12 84.00 60.14 5292 67.94 -6.3CWA Inco n CWAI ... ... ... 26.93 24.45 24.83 -2.8CYS Invest CYS .88 11.6 7 8.86 6.25 658 7.59 -5.5CYSInv pfA CYSpA 1.94 7.8 ... 25.65 24.01 5 24.88 -.6CYSInv pfB CYSpB 1.88 7.6 ... 25.32 23.40 14 24.70 -.3CabGS t34 GYB .83 3.7 ... 23.75 22.03 0 22.65 -1.5CabcoJCP97 PFH 1.91 14.2 ... 18.74 11.00 0 13.47 -8.7CabAT&T34 GYC .83 3.7 ... 24.90 21.30 2 22.50 -.3CableOne n CABO 7.00 .9 38 788.00 597.40 20 749.82 +6.6Cabot CBT 1.32 2.0 19 68.63 50.56 597 65.73 +6.7CabotO&G COG .24 1.0 45 29.57 21.71 3454 23.66 -17.3CACI CACI ... ... 15 180.90 118.10 150 178.95 +35.2Cactus n WHD ... ... ... 37.50 19.18 1156 33.79 +66.9CadencB n CADE .13 .4 64 31.44 20.00 813 29.22 +7.7CaledoMn n CMCL .28 3.2 ... 9.94 5.17 3 8.64 +16.9Caleres CAL .28 .8 16 37.06 22.39 244 34.37 +2.7CalifRes rs CRC ... ... ...dd 48.85 6.47 1761 40.10 +106.3CalifWtr CWT .75 1.8 29 46.15 35.25 100 40.70 -10.3Calix CALX ... ... ...dd 8.00 4.65 93 7.65 +28.6CallGolf ELY .04 .2 40 20.82 12.42 466 18.78 +34.8CallonPet CPE ... ... 24 14.65 9.34 3014 10.87 -10.5Callon pfA CPEpA 5.00 9.7 ... 53.07 47.11 3 51.39 +.2Calpine CPN ... ... ...dd 15.25 13.40 15.25 +.8CambrE rs CEI ... ... ...dd .45 .08 .10 -19.7Cambrex CBM ... ... 21 62.30 42.55 582 55.95 +16.6CambriaYld SYLD .49e 1.3 ...q 41.00 33.28 5 38.66 +.7CambFgnY FYLD .75e 2.9 ...q 27.94 23.06 2 25.43 -3.6CambGblV GVAL .54e 2.2 ...q 28.50 23.36 13 24.09 -5.9CamGblMo GMOM .56e 2.1 ...q 29.42 25.31 29 26.81 -2.1CambGlAss GAA .55e 2.0 ... 28.60 26.15 8 26.92 -2.0CambrEmS EYLD ... ... ... 38.25 31.12 0 32.74 -5.6CambSovHi SOVB 1.72e 4.5 ... 28.65 CambEq n CCOR ... ... ... 26.18 24.12 4 24.64 -4.6CambTail n TAIL ... ... ... 24.68 20.75 0 20.75 -8.1CamValMom VAMO ... ... ...q 28.07 23.10 2 25.94 +4.0CamdenPT CPT 3.08 3.4 24 96.39 78.19 414 89.92 -2.3Cameco g CCJ .40 ... ... 12.19 7.68 1967 10.94 +18.5CampSp CPB 1.40 3.4 13 54.37 32.63 2212 41.16 -14.4CampWrl n CWH .54 2.1 ... 47.62 18.16 1080 25.37 -43.3Can-Fite CANF ... ... 12 2.75 1.12 250 1.22 -17.6CdaGoose n GOOS ... ... ... 68.75 16.96 1109 63.60 +101.5CIBC g CM 5.32 ... 9 100.01 83.02 162 88.18 -9.5CdnNR gs CNI 1.33 ... ... 86.29 70.59 1043 84.12 +2.0CdnNRs gs CNQ 1.34 ... ... 38.20 29.07 2112 36.08 +1.0CP Rwy g CP 2.60f ... ... 196.34 150.91 539 186.02 +1.8CannaeHl n CNNE ... ... ...dd 21.34 16.16 277 19.68 +15.6Canon CAJ ... ... ... 40.67 31.23 363 31.80 -15.0CantelMed CMD .17e .2 41 130.92 72.82 174 95.80 -6.9CapOne COF 1.60 1.7 21 106.50 76.98 1698 95.98 -3.6CapOne wt COF/WS ... ... ... 63.91 36.19 62.00 +6.9CapOne pfC COFpC 1.56 6.0 ... 26.79 25.49 18 26.00 -.7CapOne pfD COFpD 1.68 6.3 ... 27.67 25.82 14 26.49 -1.2CapOne pfF COFpF 1.55 5.9 ... 27.31 25.49 13 26.30 -2.7CapOne pfB COFpP 1.50 5.9 ... 25.80 24.91 38 25.50 +.8CpOne pf H COFpH ... ... ... 27.19 25.12 33 25.90 -3.8CapOne pfG COFpG ... ... ... 25.55 23.25 46 24.73 -1.2CapSenL CSU ... ... ...dd 16.72 9.15 93 10.36 -23.2CapInv n CIC ... ... ... 10.10 9.60 551 9.86 +1.9CapInv wt CIC/WS ... ... ... 1.20 1.05 1.10 CapsteadM CMO .64 7.5 12 10.50 8.17 803 8.49 -1.8Capstd pfE CMOpE 1.88 7.4 ... 25.85 24.62 8 25.25 -.4CarboCer CRR ... ... ...dd 12.69 6.05 270 9.61 -5.6CardnlHlth CAH 1.90f 3.8 12 78.78 48.28 2274 49.97 -18.4Care.com CRCM ... ... ...cc 22.95 12.80 100 21.58 +19.6Carlisle CSL 1.48 1.3 20 119.21 92.09 466 112.58 -.9CarMax KMX ... ... 20 81.67 57.05 655 77.67 +21.1Carnival CCL 2.00 3.4 14 72.70 56.45 2397 58.59 -11.7CarnUK CUK 1.80f 3.1 ... 72.29 56.76 173 58.29 -12.1CarpTech CRS .72 1.3 44 61.49 37.01 210 56.93 +11.6CarrSrv CSV .30 1.2 17 28.96 23.15 59 24.95 -3.0Cars.cm CARS ... ... ... 32.94 20.94 426 31.36 +8.7Carters CRI 1.80 1.6 18 129.00 83.84 746 115.02 -2.1Carvana A n CVNA ... ... ... 49.87 12.17 879 45.90 +140.1CastleBr ROX ... ... ...dd 1.88 .98 89 1.21 -.8sCastlightH CSLT ... ... ...dd 4.75 3.15 644 4.65 +24.0Catalent CTLT ... ... 75 47.87 33.42 655 43.29 +5.4CatchMTim CTT .54 4.2 ...dd 13.73 10.81 295 12.88 -1.9Caterpillar CAT 3.44f 2.5 17 173.19 105.11 3302 138.95 -11.8CatoCp CATO 1.32 5.4 24 26.25 10.76 209 24.27 +52.4CedarF FUN 3.56 6.0 16 71.12 57.15 259 59.70 -8.1CedarRlty CDR .20 4.2 12 6.29 3.54 381 4.79 -21.2CedarR pfB CDRpB 1.81 7.3 ... 25.61 22.03 1 24.79 -1.9CedrRT pfC CDRpC 1.63 7.1 ... 25.39 18.82 24 22.94 -8.4CelSci wt CVM/WS ... ... ... .06 .00 .04 +115.8Cel-Sci rs CVM ... ... ... 3.69 .83 373 .93 -50.8Celanese CE 2.16f 2.0 13 118.40 91.15 1453 110.14 +2.9Celestic g CLS ... ... 10 13.92 9.79 175 12.32 +17.6Cellcom CEL ... ... 6 10.62 5.43 2 5.68 -44.3Cementos CPAC .50e 4.4 ... 14.11 11.02 1 11.29 -9.0Cemex CX .29t ... ... 10.20 5.72 7650 6.63 -11.6Cemig pf CIG .08e 4.0 ... 2.93 1.66 2491 1.99 -3.4Cemig CIG/C .08e 4.1 ... 3.16 1.58 1 1.94 +4.8CenovusE CVE .20 ... 8 11.52 7.09 2268 10.46 +14.6Centene s CNC ... ... 21 134.70 79.06 1381 133.91 +32.7CC MLPInf CEN 1.25 13.9 ...q 11.62 8.12 238 9.00 -9.6CenterPnt CNP 1.11 4.0 20 30.45 24.81 1630 27.71 -2.3CentElBr B EBR/B ... ... ... 9.06 3.43 25 4.39 -35.3CentElecBr EBR ... ... ... 7.86 3.14 187 3.99 -30.0CnEurRusT CEE .56e 2.3 ...q 28.32 22.13 2 23.99 -1.6CFCda g CEF .01 .1 ...q 13.75 12.11 13.50 +.7CenPacFn CPF .84f 2.9 19 33.15 27.34 90 28.97 -2.9CentSecur CET 1.78e .7 ...q 29.00 24.12 2 28.20 +2.9CentrusEn LEU ... ... ...dd 5.14 3.04 26 3.49 -13.0CentCmtys CCS ... ... 16 36.00 21.90 127 33.20 +6.8CntryLink CTL 2.16 11.0 9 23.78 13.16 4871 19.63 +17.7CerdHCM n CDAY ... ... ...dd 42.46 29.68 141 34.89 +14.3Cervecer CCU .35e 1.4 ... 30.35 24.37 142 25.82 -12.7ChannAdv ECOM ... ... ...dd 15.63 8.30 102 15.05 +67.2tCharahSol n CHRA ... ... ... 12.00 9.98 164 9.31 -22.4sChRvLab CRL ... ... 24 119.05 94.15 336 119.95 +9.6ChaseCorp CCF .80f .7 36 131.35 83.35 10 120.50 ChathLTr CLDT 1.32 6.1 30 23.91 17.90 267 21.62 -5.0CheetahM CMCM ... ... ... 18.18 7.54 184 9.64 -20.2Chegg CHGG ... ... ...dd 29.76 13.21 894 29.26 +79.3Chemed CHE 1.12 .3 49 335.99 186.09 102 325.94 +34.1Chemours n CC .68 1.5 11 58.08 42.75 1741 44.22 -11.7CheniereEn LNG .56p ... ...dd 69.50 40.36 2124 61.30 +13.9ChenEnLP CQP 2.20 6.2 ...dd 37.31 26.41 395 35.77 +20.7ChenEnHld CQH 2.04f 6.9 29 33.59 24.03 181 29.51 +6.6CherHMtg CHMI 1.96 10.9 4 19.43 16.01 58 18.00 +.1ChrHMt pfA CHMIpA 2.05 8.1 ... 26.03 24.47 5 25.40 -1.6ChesEng CHK ... ... 8 5.60 2.53 37178 4.77 +20.5ChesEn pfD CHKpD 4.50 8.3 ... 57.99 45.99 4 54.00 +8.7ChesGranW CHKR .32e 19.7 1 2.50 1.20 64 1.60 -13.5ChespkLdg CHSP 1.60 5.0 33 32.95 24.08 262 31.91 +17.8ChespkUtil CPK 1.48f 1.8 24 87.25 66.35 38 83.95 +6.9Chevron CVX 4.48 3.7 54 133.88 102.92 4123 121.91 -2.6ChiRivet CVR .84 2.7 ... 36.80 26.50 2 31.50 -.9Chicos CHS .34 3.9 11 10.90 6.96 3475 8.61 -2.4Chimera rs CIM 2.00 10.6 8 19.77 15.77 648 18.80 +1.7Chimer pfA CIMpA 2.00 7.8 ... 26.74 24.51 4 25.73 -.3Chimer pfB CIMpB 2.00 7.7 ... 26.47 24.88 11 25.87 +.3ChiCBlood CO ... ... 38 14.95 8.65 11.87 +19.3ChinaDEd DL .45e ... 8 10.71 6.61 11 7.32 -21.0ChinaEAir CEA ... ... ... 45.33 24.44 17 32.20 -10.9ChinaFd CHN .55e 2.7 ...q 24.76 18.97 7 20.49 -5.4ChinaGreen CGA .10e 8.5 2 2.11 1.14 93 1.18 -4.9ChinaLife s LFC .14e 1.1 ... 17.85 12.23 272 12.54 -19.7ChinaMble CHL 3.50e 8.0 ... 56.93 43.63 450 43.76 -13.4ChiNBorun BORN ... ... 2 1.57 1.10 31 1.14 -9.2ChOnlEd n COE ... ... ... 19.82 9.25 0 10.28 -17.8ChinaPet SNP 3.73e 4.1 ... 105.61 69.60 145 89.98 +22.6ChinaPhH CPHI ... ... ...dd 1.45 .15 78 .25 +39.2 tChinRap n XRF ... ... ... 12.86 1.81 382 2.15 -62.4ChinaSoAir ZNH .64e 1.8 ... 70.52 34.27 40 35.84 -30.8ChinaTel CHA 1.21e 2.6 ... 53.78 41.28 37 45.95 -3.2ChinaUni CHU ... ... ... 16.55 11.87 276 12.02 -11.2ChiXFsh rs XNY ... ... ...dd 7.10 3.30 6.55 +33.9ChinaYuch CYD .73e 3.7 6 27.98 16.16 71 19.80 -17.5ChinZenix ZX ... ... ...dd 2.31 .86 1.38 +13.4Chipotle CMG ... ... ...cc 474.46 247.52 532 452.54 +56.6ChoiceHtls CHH .86 1.1 38 85.35 59.60 165 77.15 -.6ChrisBnk CBK ... ... ...dd 1.55 .75 179 1.06 -16.5ChubbLtd CB 2.86e 2.1 17 157.50 123.96 1309 133.38 -8.7ChungTel CHT 1.29e 3.6 ... 39.33 33.10 87 36.31 +2.5ChurchDwt s CHD .87f 1.6 ... 55.94 43.21 1705 54.77 +9.2CienaCorp CIEN ... ... 6 27.73 19.40 1468 26.95 +28.8Cigna CI .04 ... 16 227.13 163.02 2265 170.71 -15.9Cimarex XEC .64 .7 21 130.16 82.45 685 97.39 -20.2CincB pfB CBBpB 3.38 6.8 ... 52.37 48.15 3 49.35 -3.2CinciBell rs CBB ... ... 63 22.20 11.65 268 14.40 -30.9Cinemark CNK 1.28f 3.6 16 44.00 32.03 563 35.89 +3.1CinerRes CINR 2.27 8.2 14 29.36 22.61 5 27.56 +9.8Circor CIR .15 .4 24 59.82 35.16 208 39.72 -18.4Cision CISN ... ... 43 17.07 10.60 228 16.22 +36.6CapAcIII wt CISNW ... ... ... 1.88 tCitGBP Dl n UGBP ... ... ... 32.62 21.81 0 21.73 -17.9CitCHF Dl n UCHF ... ... ... 32.08 22.57 22.90 -13.7sCiti GBP n DGBP ... ... ... 26.12 18.65 0 26.88 +26.1CitEUR Dl n UEUR ... ... ... 31.62 21.82 4 22.48 -18.5Citi EUR n DEUR ... ... ... 27.48 18.78 3 26.45 +15.3Citi AUD n DAUD ... ... ... 27.22 18.62 0 26.34 +31.7CitAUD Dl n UAUD ... ... ... 32.65 21.25 1 22.17 -17.0sCiti JPY n DJPY ... ... ... 24.70 18.17 0 24.96 +9.4tCitJPY Dl n UJPY ... ... ... 39.22 24.29 0 24.00 -17.9Citi CHF n DCHF ... ... ... 26.77 19.08 26.26 +11.4CitiStratDv DIVC ... ... ...q 37.34 32.13 36.39 +4.0Citigp pfN CpN 1.97 7.3 ... 27.81 26.03 372 27.05 -1.6CgpVelLCrd UWT ... ... ... 45.10 12.13 4140 33.47 +36.6CgpVelICrd DWT ... ... ... 34.47 5.81 18391 7.54 -46.3Citigroup C 1.28 1.8 12 80.70 64.38 17252 69.35 -6.8Citigp wtA C/WS/A ... ... ... .18 .06 .12 +23.0Citigrp pfC CpC 1.45 5.8 ... 26.11 24.70 42 25.07 -1.5Citigp pfJ CpJ 1.78 6.4 ... 29.84 27.59 36 27.78 -3.7Citigp pfK CpK 1.72 6.3 ... 29.99 26.85 37 27.44 -3.8Citigrp pfP CpP 2.03 7.9 ... 28.71 25.65 25.68 -1.3Citigrp pfS CpS 1.58 6.0 ... 27.40 25.44 46 26.29 -2.4Citigrp pfL CpL 1.72 6.6 ... 27.36 25.71 20 25.98 -2.2CitizFincl CFG .52 1.3 12 48.23 31.51 3965 40.04 -4.6CitizInc CIA ... ... ...cc 8.87 6.67 58 7.98 +8.6CityOffce g CIO .94 ... 10 13.93 10.03 342 12.76 -1.9CityOff pfA CIOpA 1.66 6.7 ... 26.47 22.78 5 24.75 -1.7Civeo CVEO ... ... ...dd 4.64 1.57 432 4.37 +60.1CivitasSolu CIVI ... ... 30 19.90 11.15 76 16.00 -6.4ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 9.3 ...q 17.55 14.85 0 15.43 -7.4CleanHarb CLH ... ... ...cc 58.41 44.75 357 56.41 +4.1ClearChan CCO ... ... ...dd 5.75 3.60 29 4.45 -3.3ClrBrEnTR CTR 1.35e 12.1 ...q 13.18 9.50 46 11.18 -3.8ClrLgCap n LRGE ... ... ... 33.01 26.78 0 33.00 +12.3ClrbrgMLP CBA .80m 10.6 ...q 9.58 6.53 115 7.57 -8.6ClearEnFd CEM 1.76f 12.6 ...q 17.36 12.10 102 13.94 -8.7ClrbEOpFd EMO 1.47e 13.3 ...q 13.36 9.56 70 11.03 -6.5ClearwPpr CLW ... ... 13 50.60 22.48 112 23.60 -48.0ClevCliffs CLF ... ... 7 9.15 5.60 10183 8.47 +17.5ClipRlty n CLPR .38 ... ...dd 12.15 7.62 65 9.99 Clorox CLX 3.84 2.8 22 150.40 113.57 525 135.02 -9.2CloudPeak CLD ... ... ...dd 5.70 2.76 278 3.11 -30.1Cloudera n CLDR ... ... ... 22.43 12.57 1004 14.91 -9.7CloughGA GLV 1.44 11.5 ...q 14.39 12.25 91 12.57 -5.8CloughGEq GLQ 1.38 9.3 ...q 14.95 12.71 61 14.85 +11.1ClghGlbOp GLO 1.20 10.7 ...q 11.67 10.40 195 11.23 +3.2CCFemsa KOF 1.75e 2.8 ... 91.85 54.53 82 62.14 -10.7CocaCola KO 1.56 3.4 77 48.62 41.45 11586 45.25 -1.4CocaCEur n CCE 1.04 2.5 ... 44.75 36.17 1151 41.90 +5.1Coeur CDE ... ... 100 9.87 6.71 3183 7.97 +6.3Cohen n COHN .80 7.5 ...dd 12.00 7.50 10.65 +32.8CohSClosed FOF 1.04 8.0 ...q 13.52 11.60 37 12.99 -2.4CohStGlbI INB 1.12 11.6 ...q 10.44 9.05 58 9.64 -2.4Cohen&Str CNS 1.32f 3.0 20 47.83 36.29 107 43.58 -7.8CohStInfra UTF 1.60 6.9 ...q 24.61 20.88 128 23.08 -3.8C&SLtDP&I LDP 1.87 7.4 ...q 27.25 24.85 41 25.23 -3.2C&SIncEgy MIE 1.32 13.1 ...q 11.40 8.86 42 10.06 -1.9CohStQIR RQI .96 8.1 ...q 13.19 10.55 261 11.88 -6.1CohStRE RNP 1.48 7.6 ...q 21.98 17.91 87 19.35 -9.0CohStSelPf PSF 2.06 7.6 ...q 29.16 25.16 12 27.09 -4.1CohenStTR RFI .96 7.7 ...q 12.87 11.50 75 12.41 -2.8Colfax CFX ... ... 23 43.29 28.80 684 30.19 -23.8ColgPalm CL 1.68 2.6 23 77.91 61.28 3120 65.56 -13.1ColonCap CLNS ... ... ... 14.74 5.28 6022 5.96 -47.8ColCap pfB CLNSpB 2.06 8.1 ... 25.76 22.26 4 25.57 +.6ColCap pfE CLNSpE 2.19 8.4 ... 27.45 23.86 12 26.17 -1.5ColCap pfG CLNSpG 1.88 7.7 ... 26.68 22.49 1 24.36 -3.1ColCap pfJ CLNSpJ ... ... ... 24.84 21.48 26 23.06 -6.1ColCap pfI CLNSpI 1.79 7.7 ... 25.94 21.81 21 23.10 -8.3ColCap pfH CLNSpH 1.78 7.7 ... 26.00 21.61 28 23.17 -7.4ColNthSC n CLNC ... ... ...dd 21.20 18.16 19.62 -4.5Col BdSt n GMTB ... ... ... Col Sust n ESGW ... ... ... 32.13 27.20 1 29.58 -1.9Col SusInt n ESGN ... ... ... 32.31 27.17 1 28.58 -6.5Col 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 16 17.59 -4.5ColEmxChi XCEM ... ... ...q 30.22 24.42 1 25.38 -8.3ColQualDv HILO .32e 2.2 ...q 17.10 13.72 14.50 -8.7Col EMCns ECON .10e .4 ...q 29.87 23.71 195 25.03 -11.0Col IndiaC INCO .03e .1 ...q 51.06 41.41 12 46.76 -5.8Col IndiaInf INXX .10e .8 ...q 16.79 12.10 23 12.43 -21.7Col IndSC SCIN .17e 1.0 ...q 25.98 16.26 4 17.00 -27.4ColumbPT CXP .80 3.6 13 23.33 19.55 563 22.45 -2.2ColSelTec STK .92a 4.2 ...q 24.58 20.09 54 22.00 -1.1Comcst29 CCZ 1.58e 2.9 ... 64.00 50.00 55.37 -11.9Comerica CMA 1.36f 1.5 18 102.66 64.04 3571 91.86 +5.8Comeric wt CMA/WS ... ... ... 65.50 34.89 65.50 +12.3ComfrtS FIX .32 .7 30 48.95 31.90 68 47.55 +8.9ComndSec MOC ... ... ...dd 3.55 1.36 2 1.44 -53.1CmclMtls CMC .48 2.2 45 26.72 17.05 541 21.89 +2.7CmtyBkSy CBU 1.36 2.2 17 62.58 48.89 309 61.35 +14.1CmtyHlt CYH ... ... ...dd 9.89 2.66 4306 2.75 -35.4CmtyHcT n CHCT 1.60f 5.4 ...cc 30.64 22.41 133 29.41 +4.7CBD-Pao CBD .08e .4 ... 25.90 18.36 1413 20.06 -14.9CompDivHd CODI 1.44 8.0 ...dd 18.35 14.60 314 17.90 +5.6ComDivH pf CODIpA 1.81 8.0 ... 25.75 20.01 10 22.64 -8.2CompssMn CMP 2.88 4.3 24 76.65 56.50 202 67.15 -7.1Compx CIX .20 1.5 12 16.50 11.95 13 13.00 -2.3ComstkM rs LODE ... ... ... 1.34 .21 488 .22 -43.6ComstkRs rs CRK ... ... ...dd 12.32 4.01 493 11.41 +34.9ConAgra CAG .85 2.4 17 39.43 32.16 5290 36.11 -4.1ConchoRes CXO ... ... 22 163.11 106.73 4169 148.06 -1.4ConcdMed CCM ... ... ...dd 4.29 2.46 3.77 +13.2CondHos rs CDOR .78e 7.3 17 11.19 8.13 1 10.68 +7.3Conduent n CNDT ... ... ... 21.06 14.95 4132 18.44 +14.1ConocoPhil COP 1.14f 1.6 56 72.57 42.27 5723 70.28 +28.0ConEd ED 2.86 3.6 16 89.70 71.12 1375 78.96 -7.1CnsTom CTO .24 .4 8 67.97 51.02 10 59.55 -6.2ConstellA STZ 2.96f 1.4 17 236.62 191.71 1930 213.85 -6.4ConstellB STZ/B 2.68f 1.3 21 234.00 191.29 213.25 -6.3Constellm CSTM ... ... ... 14.10 7.85 1185 11.15 CnE pfB CMSpB 4.50 4.4 ... 105.95 96.93 0 103.42 -.5ContainStr TCS ... ... 17 8.93 3.53 150 8.22 +73.4Contango MCF ... ... ...dd 6.92 2.22 116 6.00 +27.4ContlBldg CBPX ... ... 22 32.75 21.00 142 31.65 +12.4ContMatls CUO ... ... ...dd 24.60 15.90 1 16.80 -11.6ContlRescs CLR ... ... ...cc 69.91 31.02 1572 60.72 +14.6Cnvrgys CVG .44f 1.8 17 26.72 21.13 817 24.97 +6.3CooperCo COO .06 ... 93 260.26 216.47 405 246.07 +12.9CooperTire CTB .42 1.7 18 40.78 22.58 523 25.25 -28.6CooperStd CPS ... ... 15 142.08 95.33 134 134.91 +10.1CopaHold CPA 3.48f 3.6 11 141.34 91.75 416 97.05 -27.6tCopel ELP .26e 4.9 ... 9.69 5.33 462 5.33 -30.1CoreLabs CLB 2.20 1.9 63 130.34 86.55 796 114.90 +4.9tCoreMold CMT .05 ... ... 24.50 13.40 8 13.70 -36.9CorePtLd n CPLG ... ... ... 28.30 25.04 316 25.73 -7.7Corecivic CXW 1.72 7.1 14 29.23 18.61 764 24.26 +7.8CoreLogic CLGX ... ... 23 55.79 42.00 175 53.58 +15.9CorEn pfA CORRpA 1.84 7.3 ... 26.93 24.50 25 25.15 -2.3CorEnInf rs CORR 3.00 7.9 16q 39.42 31.50 44 37.96 -.6CoreSite COR 4.12f 3.6 42 120.85 89.76 213 113.26 -.6Corindus n CVRS ... ... ...dd 2.05 .66 1232 1.04 +3.0CorMedix CRMD ... ... ...dd .78 .17 567 .26 -48.0tCrnstTotR CRF 3.35 24.7 ...q 16.22 13.61 514 13.59 -11.1CrnrstnStr CLM 3.40 24.6 ...q 16.24 13.10 790 13.81 -10.7Corning GLW .72 2.5 ...dd 35.10 26.11 4798 29.19 -8.8CpBT JCP JBN 1.75 14.7 ... 16.50 9.92 1 11.91 -5.3CorpCapT n CCT 1.61 9.7 ... 19.00 14.43 476 16.55 +3.6CorpOffP OFC 1.10 3.8 15 35.26 24.55 430 28.99 -.7Cort1Aon27 KTN 2.05 6.6 ... 35.11 30.31 1 30.88 -5.6CortsJCP97 KTP 1.91 14.3 ... 18.00 11.06 5 13.39 -6.2CortsJCP JBR 1.75 14.6 ... 16.49 9.82 0 11.96 -4.2CortsPE KTH 2.00 5.9 ... 35.00 30.26 2 34.15 +5.6Cosan Ltd CZZ .26e 3.1 ... 11.89 6.80 1258 8.26 -14.8Costamre CMRE .40 5.2 ... 8.39 5.45 333 7.69 +33.3Costam pfB CMREpB 1.91 7.9 ... 27.43 22.95 6 24.11 -3.7Costmr pfC CMREpC 2.13 8.5 ... 26.24 23.61 10 25.13 -1.2Costam pfD CMREpD 2.19 8.5 ... 26.89 24.53 3 25.88 +.2Cotiviti n COTV ... ... ... 45.97 30.84 340 44.40 +37.8Cott Cp COT .24 1.4 ...cc 17.78 14.06 770 16.80 +.8Coty COTY .50 3.5 ... 21.68 12.92 1911 14.23 -28.5Cntwd pfB CFCpB 1.75 6.8 ... 26.77 25.46 25.72 -2.6CousPrp CUZ .26 2.8 14 9.88 8.23 4839 9.40 +1.6CovantaH CVA 1.00 5.9 ...dd 17.45 13.10 311 16.85 -.3CovrAll n COVR ... ... ... Crane CR 1.40 1.7 28 102.65 71.23 193 82.01 -8.1CrwfdA CRD/A .28 3.3 60 9.95 6.78 11 8.39 -1.3CrwfdB CRD/B .20 2.4 60 12.40 7.54 13 8.44 -12.3Credicp BAP 8.57e 3.8 ... 239.54 183.35 198 228.08 +10.0CS EnEur50 FIEU ... ... ...q 153.69 109.31 126.46 -7.9CS FILgCG FLGE ... ... ...q 278.43 181.57 4 276.75 +21.3CS LgSh n CSLS ... ... ... 27.99 CrSuisInco CIK .26 8.4 ...q 3.50 3.11 183 3.13 -5.4CS InvBr n DBRT ... ... ... 85.47 23.07 11 29.54 -41.1CS LgBrnt n UBRT ... ... ... 316.38 115.89 0 219.38 +23.0CS MthlMtg REML ... ... ... 33.31 22.00 7 26.92 -12.0CS MthlyP AMJL .99e ... ... CSVLgNG rs UGAZ ... ... ...q 146.00 49.72 62.90 -13.5CS CrdeOil OIIL ... ... ... 44.02 27.36 40.67 +15.5CS MAsHi MLTI 1.30e ... ... 29.48 27.00 28.03 +.1CS SP mlp MLPO 1.12e 7.9 ... 15.36 13.92 14.09 -1.3CredSuiss CS 1.22e 8.1 ... 19.98 14.37 1505 15.14 -15.2CrSuiHiY DHY .29 11.0 ...q 2.90 2.56 488 2.61 -8.1CrescPtE g CPG .12 1.6 41 9.25 6.40 1413 7.39 -3.0CrestEq rs CEQP 2.40 7.1 ...dd 35.65 22.15 578 33.65 +30.4InergyM wi NRGM/WI ... ... ... 22.72 CrossAmer CAPL 2.10m 12.0 40 29.80 15.50 85 17.52 -26.2CrosTim CRT 1.02e 7.0 14 15.72 12.99 25 14.43 -1.7CrwnCstle CCI 4.20 3.8 ...cc 114.97 93.14 2896 110.87 -.1CrwnCst pfA CCIpA 1.72 .2 ... 1160.00 1023.93 6 1073.48 -5.2CrownHold CCK ... ... 18 62.27 42.63 2021 45.40 -19.3Cryolife CRY .12 .4 70 30.45 16.80 126 29.35 +53.3CrystalRk CRVP ... ... ...dd 1.24 .69 .97 +16.3CubeSmart CUBE 1.20 3.9 28 33.18 23.07 2665 30.56 +5.7Cubic CUB .27 .4 ...dd 72.43 39.58 73 69.00 +17.0 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 2 www.sunnewspapers.net The Sun/Wednesday, July 18, 2018

PAGE 56

CullenFr CFR 2.68f 2.4 20 121.66 81.09 307 112.76 +19.1CullnF pfA CFRpA 1.34 5.3 ... 25.62 24.11 4 25.10 -.1Culp Inc CULP .36 1.4 15 34.05 24.20 24 24.95 -25.5Cummins CMI 4.56f 3.4 38 194.18 129.90 823 135.88 -23.1CurEuro FXE ... ... ...q 120.65 110.63 111.89 -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 26 143.38 92.53 194 125.76 +3.2Cush Jn37 n PPLN ... ... ... 24.42 16.55 18.41 -7.7CushTRet rs SRV 1.08 9.3 ...q 13.05 10.00 10 11.61 -2.8CushngRen SZC 1.64 9.1 ...q 21.30 15.35 33 18.01 -11.3CushRoy rs SRF .48 5.2 ...q 10.10 7.81 4 9.26 -1.1CustomBcp CUBI ... ... 10 33.85 24.75 62 28.85 +11.0CustBcp 18 CUBS 1.59 6.3 ... 26.40 25.08 23 25.18 -2.1CustBc p C CUBIpC .57p ... ... 27.32 26.05 26.33 -.8CustBc pfD CUBIpD ... ... ... 28.20 24.60 26.22 -1.6CustBc pfE CUBIpE ... ... ... 27.15 23.75 6 26.18 -1.4CustoBc pf F CUBIpF ... ... ... 27.71 25.02 3 25.56 -2.5CynergT n CTEK ... ... ... 5.45 2.70 6 4.00 -1.2CypressEn CELP .84 11.6 13 8.50 5.50 7 7.24 +20.7D -DCP Mid DCP 3.12 7.5 59 42.79 29.95 526 41.85 +15.2DCT IndlTr DCT 1.44 2.2 31 67.47 52.58 857 64.66 +10.0DDR Corp rs DDR ... ... 9 35.90 12.50 4399 14.35 DDR pfJ DDRpJ 1.63 6.5 ... 25.55 21.38 16 24.86 -1.0DDR pfK DDRpK 1.56 6.4 ... 25.98 21.04 18 24.25 -5.5DDR Cp pfA DDRpA ... ... ... 27.09 22.40 67 25.39 -3.5DGSE DGSE ... ... ...dd 1.72 .70 2 .74 -20.5DHI Grp DHX ... ... 6 3.25 1.25 219 2.15 +13.2DHT Hldgs DHT .20e 4.5 35 4.99 3.27 572 4.49 +25.1DNP Selct DNP .78 7.2 ...q 11.57 9.71 250 10.89 +.8DR Horton DHI .50 1.2 16 53.32 34.95 5072 43.22 -15.4Drdgold DRD .03e 1.3 ... 4.11 2.23 25 2.40 -26.4DSW Inc DSW 1.00 3.7 28 27.86 15.14 1451 27.07 +26.4DTE DTE 3.53 3.3 19 116.74 94.25 882 106.38 -2.8DTEEn 62 DTQ 1.31 5.3 ... 25.61 23.59 5 24.82 -1.1DTE En76 n DTJ 1.34 5.4 ... 26.04 23.99 18 24.79 -2.7DTE En27 n DTW 1.31 5.3 ... 25.75 23.34 31 24.65 -4.1DTE F76 n DTY 1.50 5.7 ... 27.90 25.37 14 26.17 -2.2DTE En un DTV ... ... ... 58.42 48.68 65 52.05 -3.5DTF TxF DTF .84 6.3 ...q 14.81 13.03 19 13.32 -5.2DXC Tch n DXC .76f .9 ... 93.28 66.83 1264 86.54 +5.4DanaInc DAN .24 1.1 17 35.27 19.47 818 21.01 -34.4Danaher DHR .64 .6 25 104.82 78.97 4106 99.58 +7.3Danaos DAC ... ... 2 3.20 1.05 162 1.80 +24.1DaqoNEn DQ ... ... 4 72.50 20.56 438 36.19 -39.1Darden DRI 3.00f 2.7 23 112.32 76.27 1139 110.38 +15.0DarlingIng DAR ... ... 26 20.37 15.56 441 19.94 +10.0DaVita Inc DVA ... ... 18 80.71 52.51 801 71.32 -1.3Daxor DXR .15 2.4 ... 21.66 3.40 7 6.30 +37.8DeanFoods DF .36 3.4 13 15.65 8.14 994 10.56 -8.7DeckrsOut DECK ... ... ...cc 122.98 61.37 412 115.40 +43.8Deere DE 2.76f 2.0 27 175.26 112.87 2704 138.00 -11.8DE EnhGlb DEX .90 8.0 ...q 12.70 10.71 146 11.27 -7.1DelaCO VCF .72 5.0 ...q 16.50 14.00 2 14.32 -7.7DelaDvInc DDF .62 5.2 ...q 12.28 10.18 52 11.95 +11.4DelaNatl VFL .72 5.8 ...q 13.94 12.25 12 12.49 -5.8DelaMN2 VMM .63 5.1 ...q 15.00 12.35 11 12.44 -7.6DelekLogis DKL 3.00f 10.7 13 35.54 26.50 23 28.05 -11.5Delek DK 1.00f 2.1 34 61.57 20.65 979 47.39 +35.6DellTch n DVMT ... ... ...dd 96.15 60.98 1403 94.86 +16.7DelphiTc n DLPH .68 1.5 26 60.39 42.94 715 44.91 -14.4DeltaAir DAL 1.40f 2.7 11 60.50 44.59 5297 51.14 -8.7DeltaAprl DLA ... ... ...cc 22.50 16.90 32 17.84 -11.7Dltsh SPX n DMRL ... ... ... 59.02 49.16 1 55.73 +2.7Dlt SP400 n DMRM ... ... ... 56.45 48.78 1 55.26 +2.2Dlt SP600 n DMRS ... ... ... 59.36 47.73 1 58.53 +7.8DltshInt n DMRI ... ... ... 56.65 49.79 1 51.39 -3.0Deluxe DLX 1.20 1.8 13 78.87 65.17 165 65.70 -14.5DenburyR DNR ... ... ...dd 5.56 .92 17824 4.54 +105.4DenisnM g DNN ... ... ...dd .64 .38 852 .47 -14.5Despg.cm n DESP ... ... ... 36.56 19.37 415 19.80 -27.9DeutGlHI n LBF ... ... ... 8.82 DeutschBk DB .83e ... ... 20.23 10.36 6890 11.87 -37.6DBDogs22 DOD ... ... ... 30.43 19.01 1 22.72 -11.0DBWMTR WMW ... ... ... 32.46 26.75 1 31.59 +5.3DB Cap pf DTK 1.90 7.6 ... 26.54 25.42 25.00 -2.7DeutBCT2 pf DXB 1.64 6.5 ... 26.51 24.12 20 25.39 -.3DeutBCT5 pf DKT 2.01 7.9 ... 27.18 25.05 136 25.44 -2.6DBCmdyS DDP ... ... ...q 57.02 38.00 46.38 +4.2DBCmdDL DYY ... ... ...q 4.09 2.08 2.63 -30.8DBCmdDS DEE ... ... ...q 55.00 55.00 55.00 -28.6DB AgriLg AGF ... ... ...q 13.46 8.01 8.76 -12.9DB AgriSh ADZ ... ... ...q 39.50 21.13 37.00 +6.3DB AgriDL DAG ... ... ...q 3.65 2.15 8 2.25 -21.3DB AgDS AGA ... ... ...q 32.50 22.38 24.46 -9.1sDBGoldSh DGZ ... ... ...q 14.52 13.01 46 14.67 +7.8tDBGoldDL DGP ... ... ...q 29.42 22.07 21 21.68 -13.2sDBGoldDS DZZ ... ... ...q 6.06 4.88 38 6.17 +15.1DBGlbHY23 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 5.8 ...q 8.99 8.59 63 8.86 +.1Deut Muni KTF .84 7.7 ...q 13.40 10.93 10.97 -7.8Deut StInc KST .66a 5.3 ...q 12.66 12.11 1 12.36 -.7Deut StMu KSM .84 7.8 ...q 12.80 10.67 10.83 -8.1DBXEmMkt DBEM .36e 1.5 ...q 26.32 22.37 53 23.31 -3.2DBXEafeEq DBEF .95e 3.0 ...q 33.05 29.64 592 32.01 +.7DBXBrazEq DBBR .13e 1.1 ...q 14.00 10.58 12.06 +.3DBXGerEq DBGR .35e 1.3 ...q 29.78 25.97 27.24 -4.3Deu HYBd n HYLB ... ... ... 51.56 48.68 545 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 49.30 +.9DbXR1KECo DEUS ... ... ...q 33.87 28.87 29 32.90 +2.6DeutEmCo DEMG ... ... ... 30.95 24.97 1 25.80 -10.5DBXJapnEq DBJP .91e 2.1 ...q 46.61 37.94 138 42.54 -3.5DbXDvxEU DEEF ... ... ...q 31.76 27.73 4 29.05 -3.2Deut 300Ch ASHX .74p ... ...q 24.14 18.00 0 18.48 -16.3DbxItalyHE DBIT .22p ... ...q 26.39 22.26 22.55 -3.3DeutSthE 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 25.23 -5.7DbxEafeHiD HDEF .43e 1.1 ...q 25.41 23.08 43 23.76 -3.9DbxNikk400 JPN ... ... ...q 31.67 26.45 4 28.40 -3.1Deut 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 7 26.50 -2.4DBX EMBd EMIH .99e 4.1 ...q 25.69 23.85 0 24.42 -2.7DBX IGBd IGIH .77 3.2 ...q 24.99 20.99 1 23.74 -2.8DBXHYCpB HYIH 1.20 5.2 ...q 23.72 22.42 22.86 -.7DBXChiSC ASHS ... ... ...q 37.50 27.18 1 28.32 -18.7DBXHrvChi CN .30e .9 ...q 42.41 32.46 16 34.51 -7.6DBXMexHd DBMX 4.12e 15.7 ...q 21.63 17.69 17.75 -10.1DBXSKorH DBKO .03p ... ...q 32.94 28.10 43 28.98 -7.7DBXAWxUS DBAW 1.33e 3.1 ...q 29.07 25.97 12 27.76 -.1DBXAsiaPH DBAP .74e 2.6 ...q 31.53 26.75 0 28.37 -.1DBXEurHgd DBEU .65e 2.3 ...q 29.80 26.57 187 28.66 +.8DBXUKHdg DBUK .89e 4.0 ...q 22.49 19.98 22.04 +1.2DBXHvChiA ASHR ... ... ...q 34.89 25.13 737 25.99 -16.2DevonE DVN .32f .7 28 46.54 29.79 4823 44.08 +6.5ElevWat n WTRX ... ... ... 33.44 28.83 30.85 -2.5Diageo DEO 3.20e 2.2 ... 148.85 118.57 202 148.15 +1.5DiamOffsh DO .50 2.6 32 21.92 10.19 1099 19.45 +4.6DiamRk DRH .50 4.1 17 12.99 9.87 1513 12.21 +8.1DianaShip DSX ... ... ...dd 5.16 3.07 170 4.51 +10.8DianaS pfB DSXpB 2.22 8.9 ... 25.80 21.53 15 24.90 +.4DianaSh20 DSXN 2.13 8.2 ... 26.18 22.76 1 25.79 +.4DicksSptg DKS .90 2.7 11 38.99 23.88 1986 33.94 +18.1Diebold DBD .40 3.2 14 23.70 11.43 2176 12.50 -23.5DigitalPwr DPW ... ... ...dd 5.95 .50 2.31 -28.0DigitalRlt DLR 4.04 3.5 55 127.23 96.56 1176 115.93 +1.8DigitlR pfG DLRpG 1.47 5.8 ... 26.04 24.27 10 25.25 -.9DigtlR pfH DLRpH 1.84 7.1 ... 27.69 25.84 22 25.91 -2.8DigitRlt pfC DLRpC 1.09 4.1 ... 28.18 26.44 26.46 -4.1DigitRlt pfJ DLRpJ ... ... ... 25.30 22.13 16 24.49 -2.4DigitalR pfI DLRpI 1.59 6.1 ... 28.18 25.48 3 26.23 -4.7Dillards DDS .40 .5 10 98.75 49.91 338 85.62 +42.6Dillard38 DDT 1.88 7.0 ... 27.13 25.13 41 26.93 +4.1DineEquity DIN 2.52m 3.6 5 82.62 36.71 488 70.55 +39.1DiploPhm DPLO ... ... 76 28.74 14.50 600 25.89 +29.0tDir SilMBl n SHNY ... ... ... 12.28 6.88 16 6.83 -28.3DirBrCm n COM ... ... ... 26.10 23.23 14 24.64 +.4DirChInt n CWEB ... ... ... 69.08 41.71 19 49.83 -2.4Dir CnSt n SPLZ ... ... ... Dirx Euro n EUXL ... ... ... 33.40 20.59 0 23.05 -12.2DirxAero n DFEN ... ... ... 58.00 29.43 41 50.99 +14.6DrxTrnBl n TPOR ... ... ... 43.11 23.47 4 30.54 -11.5DxEmMkt n EMBU ... ... ... 26.61 19.37 21.70 -16.0Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 34.73 19.59 1 26.26 -4.7DirxInds n DUSL ... ... ... 44.53 25.95 8 31.86 -13.3DirxMex n MEXX ... ... ... 33.36 13.05 6 20.68 +.4DrxRBkBr rs WDRW ... ... ...q 56.13 19.69 1 23.48 -23.3DxRsaBr rs RUSS ... ... ...q 33.66 14.43 88 17.37 -24.5DxSOXBr rs SOXS ... ... ...q 29.90 8.83 1715 10.23 -38.0DxGBull rs NUGT ... ... ...q 44.03 21.25 82339 23.09 -27.2DrGMBll rs JNUG .09e .7 ...q 25.76 11.34 10230 12.90 -27.4DirSPX Br SPDN ... ... ... 33.99 28.53 2 28.78 -6.0DxGlMBr rs JDST ... ... ...q 78.06 40.90 352 53.03 +3.4tDirSPBear s SPXS ... ... ...q 41.27 24.09 1864 23.94 -20.1Dir7-10TBr TYNS ... ... ...q 29.52 27.74 28.83 +2.1DrxDlySpxB LLSP .10p ... ...q 40.38 31.99 1 38.37 +6.6DxChiABear CHAD ... ... ...q 37.17 27.67 6 35.73 +14.7DrxNGBear rs GASX ... ... ...q 47.19 14.90 48 17.36 -26.0DxSPOGBr rs DRIP ... ... ...q 28.73 4.97 4673 6.14 -48.2DrxRBkBull DPST ... ... ...q 95.94 43.51 13 77.24 +6.2DirDGlBr rs DUST ... ... ...q 31.98 19.01 4659 25.50 +7.6DxSPXBll s SPUU ... ... ...q 57.21 40.77 2 53.96 +8.9DxEuFnBl EUFL ... ... ... 65.95 34.09 36.09 -24.0DirGlMin n MELT ... ... ... 26.61 23.20 24.48 DirSCBll s SMLL .27e .4 ...q 61.72 39.39 1 60.10 +17.4Drx EurF n EUFS ... ... ... DxHiYldBr HYDD ... ... ... 20.15 10.08 18.99 +1.1DrNsd100 rs QQQE ... ... ...q 47.40 39.20 27 47.22 +9.3DrxDlySCB LLSC .10p ... ...q 41.84 31.20 41.30 +16.2Dir TcBr n TECZ ... ... ... Dir FnBr n FAZZ ... ... ... DrxiBillion IBLN .21e .6 ...q 35.52 29.43 32.96 +2.2Drx Eng n ERYY ... ... ... DrX EuEq n EURZ ... ... ... 25.65 24.03 24.18 -.2DxRusBll s RUSL ... ... ...q 73.38 34.90 102 45.36 -10.1DiEurBll3x EURL .14e .4 ...q 47.12 31.08 22 34.18 -10.2DrxEMBll rs EDC ... ... ...q 168.70 83.80 116 94.05 -25.2Dir MLPHi ZMLP 1.60m 10.7 ...q 17.94 13.61 4 14.97 -6.4DxLatBll s LBJ ... ... ...q 49.13 17.74 49 23.38 -27.6DirTotBBr SAGG ... ... ...q 32.31 30.87 31.80 +2.2DxBrzBull s BRZU ... ... ...q 65.25 15.82 2806 22.48 -44.2DxBiotBll rs LABU ... ... ...q 116.54 55.10 525 109.91 +41.2DxIndiBll rs INDL ... ... ...q 120.64 67.97 40 80.70 -21.0DxNGBll rs GASL ... ... ...q 31.99 14.60 56 23.89 -5.9DrDevMBr DPK ... ... ...q 15.44 10.08 5 12.52 +1.6DxSPOGBl s GUSH ... ... ...q 47.55 15.04 1220 38.34 +26.3 DxREBear DRV ... ... ...q 15.62 9.07 92 9.75 -6.9Dir HltBr n SICK ... ... ... Dir20yrTBr TYBS ... ... ...q 21.58 19.69 20.35 +2.2DrxFtseEm LLEM .47p ... ...q 23.59 DrxJpBull JPNL ... ... ...q 96.48 55.45 4 67.00 -13.1DxEnBear rs ERY ... ... ...q 77.60 34.86 54.00 DxEMBear EDZ ... ... ...q 13.00 6.67 8.27 -8.7DxEMBear rs EDZ/WI ... ... ...q 65.00 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 11 38.27 -38.6DxSCBear rs TZA ... ... ...q 18.57 8.31 5147 8.66 -29.4DxFnBr rs FAZ ... ... ...q 17.36 9.71 1354 10.17 -13.0Dx HmSu n CLAW ... ... ... DrxHmbBull NAIL ... ... ...q 110.62 41.70 57 63.30 -31.4Dx30TBear TMV ... ... ...q 22.45 17.07 215 18.85 +6.9DxFnBull s FAS ... ... ...q 82.80 47.17 1569 68.38 DxBiotBea rs LABD ... ... ...q 75.00 27.10 37.40 DrxTcBr rs TECS ... ... ...q 51.80 23.64 31.35 DrxACInsi KNOW .48e 1.1 ...q 43.81 38.11 26 42.22 +1.7DxMCBr rs MIDZ ... ... ...q 19.74 10.71 6 10.97 -18.5DxChiBr rs YANG ... ... ...q 92.98 36.30 51.00 Drx300Chin CHAU ... ... ...q 37.53 19.13 57 20.43 -31.2DxHcrBll s CURE ... ... ...q 63.45 38.85 49 51.78 +11.1sDxTcBull s TECL ... ... ...q 152.40 78.86 151 153.52 +36.9DxRetlBll s RETL ... ... ...q 48.79 21.33 45 45.41 +26.0DxSOXBll s SOXL .12e .1 ...q 209.00 84.86 686 154.99 +12.4Dir30TrBul s TMF ... ... ...q 23.46 16.93 159 19.56 -11.5Dir10TrBear TYO ... ... ...q 16.00 13.12 4 14.91 +6.0Dx10yTBull TYD ... ... ...q 47.36 38.20 1 40.93 -6.7DxMCBull s MIDU ... ... ...q 53.91 33.43 13 51.40 +10.7DrxREBull s DRN ... ... ...q 24.73 14.68 67 21.49 -5.9DirxChiBull YINN .38e 1.6 ...q 53.89 23.22 1015 24.21 -28.8DirxDMBull DZK ... ... ...q 100.54 68.41 3 73.96 -10.3DrxSCBull s TNA .41e .5 ...q 92.67 48.17 2139 88.65 +26.2DrxSPBull s SPXL ... ... ...q 54.49 33.86 3221 48.93 +10.4DirxEnBull ERX ... ... ...q 44.29 21.37 1932 36.65 +4.9Discover DFS 1.40 2.0 13 81.93 57.50 1556 71.10 -7.6Disney DIS 1.68 1.5 16 113.18 96.20 9072 110.30 +2.6Div&Inco DNI 1.63 13.1 ...q 14.25 11.61 42 12.40 -7.6DrReddy RDY .29e 1.0 ... 42.97 28.13 295 29.84 -20.6DocuSec rs DSS ... ... ...dd 3.16 .56 177 1.39 -22.9DolbyLab DLB .64 1.0 65 74.29 48.00 468 62.60 +1.0DollarGen DG 1.16f 1.2 17 105.82 70.30 1843 99.40 +6.9DomMidst DM 1.34f 9.8 10 34.85 12.55 597 13.70 -55.0DomEngy D 3.34 4.7 14 85.30 61.53 3019 70.38 -13.2DomRes un DCUD ... ... ... 53.58 42.50 13 47.47 -8.1DomRs76 n DRUA ... ... ... 25.94 23.04 44 24.93 -2.5Dominos DPZ 2.20f .8 47 293.81 166.74 845 282.04 +49.3Domtar g UFS 1.74 3.6 18 52.58 37.35 592 48.41 -2.2Donaldson DCI .76f 1.7 24 52.20 42.59 424 45.43 -7.2tDonlleyRR rs RRD .56 10.2 6 12.92 5.45 697 5.50 -40.9DonnlyFn n DFIN ... ... ... 23.73 15.22 274 19.83 +1.7DorianLPG LPG ... ... ...dd 8.79 6.20 210 7.63 -7.2DoubIncSol DSL 1.80a 8.9 ...q 21.56 19.56 266 20.20 DblLOppCr DBL 2.00a 9.5 ...q 25.33 20.48 29 21.05 -5.1DougDyn PLOW 1.06f 2.2 34 49.50 30.23 122 47.60 +25.9DEmmett DEI 1.00 2.5 25 41.59 34.72 571 39.58 -3.6Dover DOV 1.88 2.5 19 109.06 71.71 1086 74.53 -26.2DoverDG DDE ... ... ...dd 2.40 .92 54 1.96 +92.2DoverMot DVD .08f 4.0 9 2.35 1.80 12 2.00 +2.6DowDuPnt DWDP 1.52 2.3 21 77.08 61.27 6157 67.06 -5.8Dry Gl24 n DCF .22f 2.4 ... 10.05 9.06 65 9.10 -3.2DryHYSt DHF .35 11.3 ...q 3.57 3.08 92 3.09 -7.5DrMuBdInf DMB .75 5.9 ...q 13.54 12.10 24 12.73 -2.1DryfMu DMF .54 6.7 ...q 10.00 7.93 40 8.06 -9.3DryStrt LEO .52 6.7 ...q 9.18 7.53 60 7.69 -11.0DrySM DSM .50 6.6 ...q 8.85 7.42 50 7.57 -11.5sDril-Quip DRQ ... ... ...dd 57.65 35.85 377 58.25 +22.1DriveShack DS .48 6.6 19 8.06 2.41 135 7.30 +32.0DriveS pfB DSpB 2.44 9.5 ... 26.49 24.72 0 25.58 -.5DriveS pfC DSpC 2.01 8.0 ... 26.08 23.36 1 25.15 +.1DriveS pfD DSpD 2.09 8.3 ... 25.84 24.25 25.32 -.5DuPnt pfA DDpA 3.50 4.0 ... 96.65 82.01 87.00 -5.8DuPnt pfB DDpB 4.50 4.4 ... 110.00 100.00 0 102.50 -5.4Ducomun DCO ... ... 20 35.89 25.06 20 34.79 +22.3Df&PGblUt DPG 1.40 9.5 ...q 17.17 13.50 61 14.67 -5.5DufPUC DUC .60 7.0 ...q 9.33 8.40 89 8.52 -3.7DukeEngy DUK 3.71f 4.6 18 91.78 71.96 2271 80.65 -4.1DukeEn 73 DUKH 1.28 5.1 ... 26.31 23.71 27 25.28 -.3DukeRlty DRE .80 2.8 22 30.14 24.30 2610 28.27 +3.9DunBrad DNB 2.09 1.6 19 134.25 105.42 224 128.93 +8.9Dycom DY ... ... 23 123.99 73.95 227 98.09 -12.0Dynagas DLNG 1.00 12.5 ... 15.52 7.51 35 8.01 -26.2Dynags pfA DLNGpA 2.25 8.6 ... 26.98 25.09 5 26.15 +.5Dynegy 7 DYNC 1.75 2.3 ... 85.58 59.80 77.13 -2.6DynexCap DX .72 11.3 15 7.41 6.02 316 6.39 -8.8Dynex pfA DXpA 2.13 8.3 ... 26.00 25.04 1 25.53 +.1Dynex pfB DXpB 1.91 7.8 ... 25.16 23.25 18 24.51 -1.1E -ETracBDC BDCS 1.84e 9.1 ...q 22.48 18.72 21 20.29 -2.3ETrMLPSht MLPS ... ... ...q 15.50 11.06 12.22 -1.2ETrAlerNG MLPG 1.86e 8.1 ...q 26.25 19.00 0 23.10 -4.1E-TrAlerInf MLPI 1.88e 8.4 ...q 26.91 20.31 208 22.51 -6.9ETBbgCmd DJCI ... ... ...q 17.00 14.60 11 15.18 -5.3ETrAlerian AMU 1.45e 8.8 ...q 19.18 14.59 15 16.56 -4.4E-TrFood FUD ... ... ...q 19.72 15.98 0 16.25 -9.7E-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 20.00 16.11 5 16.19 -9.0ETr2xBDC BDCL 3.52e 23.0 ...q 19.21 13.13 105 15.31 -6.9E-TrcCmci UCI ... ... ...q 16.37 12.85 9 14.74 -4.2E-TrcSilv USV ... ... ...q 22.76 19.91 22.17 +1.9E-TrcGld UBG ... ... ...q 35.00 31.42 31.52 -4.5E-TrLvstk UBC ... ... ...q 21.19 16.05 18.15 -8.3ECA MTrI ECT .33e 16.7 5 2.55 1.45 13 1.95 -9.3EG 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 15.19 392 15.42 -30.9EMCOR EME .32 .4 23 85.08 62.15 210 76.30 -6.7EMX Roy g EMX ... ... ... 1.34 .67 47 1.03 +23.3ENI E 1.29e 3.4 ...dd 40.15 30.13 94 37.73 +13.7EOG Rescs EOG .74f .6 ...dd 128.03 81.99 3272 124.32 +15.2EP Energy EPE ... ... ...dd 3.80 1.27 2002 2.31 -2.1EPAM Sys EPAM ... ... 77 134.78 77.96 313 133.78 +24.5EPR Prop EPR 3.84 5.9 17 74.15 51.87 335 65.62 +.2EPR pfC EPRpC 1.44 5.3 ... 29.49 23.38 2 26.94 +.1EPR pfE EPRpE 2.25 6.5 ... 37.19 33.48 1 34.82 -5.5EPR Pr pfG EPRpG 1.44 6.2 ... 25.23 21.60 9 23.25 -7.1EQT Corp EQT .12 .2 ...dd 67.84 43.70 1375 54.94 -3.5EQT GP n EQGP 1.03e 4.2 12 30.74 21.05 153 24.55 -8.7EQT Mid EQM 4.26f 7.9 10 78.75 49.95 446 54.02 -26.1ETF SITRis RISE ... ... ...q 25.18 22.59 24.83 +4.5ETF JrSil SILJ ... ... ...q 13.81 9.79 23 10.44 -8.0ETF Cyber HACK ... ... ...q 39.67 28.38 514 39.21 +23.9ETF BigD BIGD ... ... ...q 28.47 27.16 27.78 sETF MobP IPAY ... ... ...q 40.53 30.72 115 40.60 +16.4ETF M AlH MJ ... ... ... 39.72 26.02 199 27.43 -6.2ETF M Vid GAMR ... ... ... 55.00 41.35 35 50.26 +4.9ETF Drone IFLY ... ... ... 38.00 33.54 5 35.84 -4.1sETF AIPw n AIEQ ... ... ... 28.98 24.03 53 29.02 +12.1ETF MgT ef WSKY ... ... ... 35.50 31.34 32.31 -5.5Pure Fintch FINQ ... ... ... 29.14 28.50 28.95 sBlStIsrTc n ITEQ ... ... ... 35.98 30.11 11 36.18 +14.4ETF Clim ETHO ... ... ...q 37.25 30.23 1 36.38 +7.0ETFAlpAlt ALFA ... ... ...q 49.46 40.12 1 49.31 +15.2ChngFnDvr CHGX ... ... ... 20.37 18.02 0 19.79 +5.7ETF EmM n EEMD ... ... ... 28.41 23.30 23.71 -9.3ETF spx H n SPDV ... ... ... 28.19 25.00 1 27.04 +3.4ETF AptF n FTVA ... ... ... 30.36 24.74 8 28.66 +5.6ETF GOP n MAGA ... ... ... 29.82 24.92 1 27.78 -.5NtDUSEq ef MXDU ... ... ... 28.83 25.93 28.69 +1.1NtRkBsInt ef RBIN ... ... ... 27.45 25.45 25.45 -7.3RsBsUSE ef RBUS ... ... ... 27.19 24.83 27.04 -.6ETF RvCp n RVRS ... ... ... 16.76 14.84 3 16.45 +3.5ETF BrVl n BVAL ... ... ... 16.70 14.46 10 15.86 -.1ETFDeepV DVP .66e 1.9 ...q 37.26 27.75 4 35.15 +7.1GlGoGld n GOAU ... ... ... 14.13 11.39 2 12.65 -2.8ETF OCIO n OCIO ... ... ... 27.81 25.44 2 26.73 -.1ETF Seren ICAN ... ... ... 28.96 25.44 1 28.81 +6.2PremisCap TCTL ... ... ... 31.57 27.97 1 30.47 +1.7AmCusSat ACSI ... ... ... 30.55 AptBehMo BEMO ... ... ... 36.09 27.34 9 35.05 +15.6EtfAlphacln ALFI ... ... ...q 26.95 23.31 25.14 +.7EtfUSGblJ JETS ... ... ...q 34.75 27.69 28 29.86 -8.3ETF 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 33.36 -.1EtfInfcMLP AMZA 2.08 28.3 ...q 9.83 6.55 699 7.34 -14.8ETF BioPr n BBP ... ... ... 46.78 37.33 2 46.53 +14.7ETF ClinT n BBC ... ... ... 36.25 25.88 9 33.91 +19.3InfrCpPfd PFFR ... ... ... 26.27 23.61 2 24.85 -.8EtfNwfMSec NFLT 1.13e 4.6 ...q 25.95 23.87 24 24.33 -3.6EtfReavUt UTES ... ... ...q 34.83 30.92 30.97 -4.9Etf VirtEM EMEM ... ... ... 28.57 22.20 22.88 -12.7Virt GlFc ef VGFO ... ... ... 27.82 25.00 27.82 +5.8ETF Virt n CUMB ... ... ... 26.08 24.38 1 24.90 -2.3tETF PrMtl GLTR ... ... ...q 68.06 60.42 20 59.87 -7.9ETFS Com BCI ... ... ... 25.95 18.58 23 23.15 -5.4ETFS Comd BCD ... ... ... 28.39 24.21 24.99 -3.0ETFS EnCm BEF ... ... ... 29.22 22.55 27.75 +9.3tETFSGold SGOL ... ... ...q 132.10 119.59 109 118.82 -5.8ETF Pall PALL ... ... ...q 107.47 79.96 54 86.82 -14.5ETF Plat PPLT ... ... ...q 97.94 76.85 83 77.70 -12.2EagleCGr GRF .50e 2.3 ...q 8.59 7.11 2 7.97 +.3EagleGrInc EGIF 1.31 8.5 ...q 17.26 14.83 8 15.47 -6.8EagleMat EXP .40 .4 26 122.49 86.51 422 107.83 -4.8EaglePtCr ECC .80 4.4 ... 21.60 17.28 108 18.38 -2.3EagleP pfA ECCA 1.94 7.7 ... 26.36 24.96 3 25.33 -2.0EaglePt 20 ECCZ 1.75 7.0 ... 25.91 24.70 25.17 +.1EaglPt pfB ECCB 1.94 7.4 ... 26.60 25.50 1 26.33 +.1EagleP27 n ECCY ... ... ... 26.75 24.80 25.39 Earthstone ESTE ... ... ...dd 12.16 7.80 98 10.30 -3.1EastGvP n DEA 1.04 5.3 29 22.32 19.03 573 19.47 -8.8EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.56 2.7 33 98.17 77.74 287 95.31 +7.8EastChem EMN 2.24 2.2 14 112.45 81.91 716 100.66 +8.7EastCh 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 2.95 853 4.00 +29.0Eaton ETN 2.64f 3.4 18 89.85 69.82 2431 77.82 -1.5EatVn 22 n EFL ... ... ... 10.09 9.08 56 9.34 +1.1EatV HiIn21 EHT .60 6.2 ... 10.52 9.34 32 9.67 -3.3EV CAMu EVM .68 6.6 ...q 12.89 10.15 38 10.39 -9.7EVCAMu2 EIA .62 5.8 ...q 13.00 10.55 2 10.73 -6.7EVCAMu CEV .71 6.1 ...q 13.01 11.23 8 11.49 -5.5EatnVan EV 1.24f 2.3 20 60.95 45.06 271 53.24 -5.6EV EnEq EOI 1.04 6.6 ...q 16.46 12.94 79 15.72 +8.3EV EEq2 EOS 1.05 6.0 ...q 17.72 14.41 96 17.58 +15.5EV FltRt EFT .91 6.3 ...q 15.33 14.03 95 14.56 +1.6 EVFltRtIP EFF 1.13 6.8 ...q 17.13 15.93 13 16.56 +1.5EV LtdDur EVV 1.22 9.7 ...q 14.29 12.47 228 12.57 -7.9EV MAMu MAB .65 5.0 ...q 16.00 12.35 6 12.97 -1.8EVMAMu MMV .69 5.5 ...q 14.04 12.26 1 12.50 -4.6EV MIMu MIW .71 5.4 ...q 14.39 12.52 0 13.21 -1.9EVMIMu EMI .71 5.5 ...q 13.86 12.04 3 12.97 +1.1EVMuniBd EIM .77 6.5 ...q 12.98 11.60 65 11.82 -5.5EVMuni2 EIV .70 5.9 ...q 12.95 11.47 2 11.90 -3.3EVMunTT ETX .85 4.3 ...q 21.20 18.81 11 19.88 -4.1EV MuIT EVN .85 7.1 ...q 13.13 11.39 64 12.03 -3.0EV NMuOp EOT 1.03 5.0 ...q 23.54 19.90 23 20.66 -8.3EV NJMu EMJ .75 6.3 ...q 13.52 11.51 35 11.95 -3.9EVNJMu EVJ .73 6.4 ...q 12.95 10.99 28 11.32 -3.6EVNYMu2 NYH .69 6.4 ...q 13.64 10.48 2 10.75 -7.1EV NYMu ENX .72 6.4 ...q 13.34 11.01 34 11.27 -8.6EVNYMu EVY .74 6.0 ...q 13.56 11.84 6 12.25 -3.6EV OHMu EIO .70 6.1 ...q 14.70 11.35 1 11.55 -9.1EVOHMu EVO .73 5.8 ...q 13.96 12.10 0 12.55 -3.7EV PAMu EIP .77 6.4 ...q 14.70 11.62 4 12.12 -2.6EVPAMu EVP .73 6.4 ...q 12.66 11.20 1 11.39 -6.6EVRiskMgd ETJ 1.12 11.5 ...q 9.92 8.74 229 9.71 +.8EV SrFlt EFR .95 6.7 ...q 15.06 14.01 60 14.25 -1.3EV SrInc EVF .42 6.6 ...q 6.87 6.30 96 6.37 -2.3EVShDur EVG 1.08 8.3 ...q 14.64 12.91 47 13.03 -9.2EVTxABdO EXD 1.16 12.8 ...q 11.98 8.96 37 9.05 -11.7EV TxAd EVT 1.74 7.5 ...q 24.43 21.01 93 23.35 +.3EV TxAG ETG 1.23 7.0 ...q 18.45 16.06 145 17.59 +1.5EV TxAOp ETO 2.16 8.6 ...q 26.83 22.60 157 25.17 -.9EV TxDiver ETY 1.01 8.0 ...q 12.62 10.17 264 12.60 +3.4EVTxMGlo EXG .98 10.2 ...q 9.84 8.02 743 9.59 +2.2EVTxBWIn ETB 1.30 7.9 ...q 17.27 15.28 84 16.50 -1.4EVTxGBW ETW 1.17 9.7 ...q 12.74 11.15 294 12.02 +.8sEVTxBWOp ETV 1.33 8.4 ...q 15.75 14.19 211 15.85 +3.1EclipseRs ECR ... ... 24 3.07 1.23 651 1.68 -30.0Ecolab ECL 1.64 1.1 31 150.46 125.74 660 143.72 +7.1Ecopetrol EC .16e .8 ... 23.34 9.00 598 20.64 +41.1Edenor EDN ... ... ... 63.29 27.92 295 31.74 -36.1Edgewell EPC ... ... 13 76.76 39.50 519 52.24 -12.0EdisonInt EIX 2.42 3.7 15 83.38 57.63 812 65.55 +3.7EducRltTr EDR 1.56 3.8 33 43.30 30.07 1381 41.48 +18.8EdwLfSci s EW ... ... 50 155.22 100.20 1369 149.20 +32.4eHiCarSvc EHIC ... ... ... 14.65 8.89 49 12.81 +10.78x8 Inc EGHT ... ... ...dd 23.05 12.00 971 21.60 +53.2ElPasoEl EE 1.44f 2.4 26 61.15 48.05 183 60.30 +8.9ElPasE pf EPpC 2.38 5.1 ... 51.33 45.00 46.88 -3.8EldorGld g EGO .02e ... 11 2.60 .80 4347 1.07 -25.2Electrmed ELMD ... ... 21 7.96 4.60 3 5.50 -9.4ElevCr n ELVT ... ... ... 11.27 5.90 192 10.02 +33.1sEliLilly LLY 2.25 2.5 85 89.87 73.69 2175 89.57 +6.1Elk HiQPfd EPRF ... ... ... 24.85 22.14 23.04 -3.0Elkh LoVl n LVHB ... ... ... 34.44 29.71 31.33 -3.2ElkFdCm ef RCOM ... ... ... 30.34 24.72 28.34 +.9EllieMae ELLI ... ... 74 116.90 79.71 512 105.54 +18.1EllingtnF EFC 1.76 11.0 12 16.43 14.12 36 16.04 +10.5EllingtRM EARN 1.48 13.4 14 14.97 10.23 76 11.05 -8.2Ellomay ELLO ... ... ... 11.09 7.50 7 8.11 -9.9EllswthFd ECF .80e 8.4 ...q 9.88 8.81 55 9.58 +1.8Ellswt pfA ECFpA 1.31 5.3 ... 26.20 23.39 5 24.75 -1.5eMagin EMAN ... ... ...dd 2.65 1.23 26 1.60 -3.0EAndinA AKO/A .68e 3.3 ... 28.25 19.23 20.41 -23.0EAndinB AKO/B .74e 3.3 ... 31.80 21.64 10 22.71 -22.4Embraer ERJ .13e .6 ... 28.55 18.36 2069 22.30 -6.8EmerExp n EEX .29f 1.4 ... 24.56 18.19 101 20.26 -.4EmergeES EMES 2.68m ... ...dd 10.45 5.65 272 7.04 -2.1EmergBio EBS ... ... 31 55.94 32.48 224 54.43 +17.1EmrgBio wi EBS.WI ... ... ... EmersonEl EMR 1.94 2.8 27 74.45 57.47 2646 69.48 -.3EmerR hs MSN ... ... ...dd 1.89 1.07 4 1.46 EmpOPES ESBA .34 2.0 ... 21.25 15.17 2 17.24 -16.6EmpOP60 OGCP .34 2.0 ... 20.90 15.28 1 17.02 -16.5EmpOP250 FISK .34 2.0 ... 20.95 15.88 17.24 -15.5EmpStRTr ESRT .34 2.0 44 21.24 15.94 1150 17.14 -16.5EmployH EIG .80 1.9 15 50.45 38.35 52 41.80 -5.9EElChile EOCC 1.07e 5.3 ... 29.41 19.32 13 20.36 -24.3EnLinkLP ENLK 1.56 10.4 ... 18.58 12.75 1909 14.93 -2.9EnableMid ENBL 1.27 7.1 20 18.13 12.89 695 17.81 +25.2EnbrdgEM EEQ 1.40t ... ...dd 16.23 8.38 270 10.21 -23.7EnbrdgEPt EEP 1.40 13.1 12 16.56 8.89 1187 10.67 -22.7Enbridge ENB 2.68 ... ... 42.31 29.00 3331 34.50 -11.8EnCana g ECA .06 .5 22 14.31 8.79 6765 13.00 -2.5EncompHlth EHC 1.00 1.4 26 69.87 42.21 828 69.39 +40.4HlthSth wt HLS/WS ... ... ... .57 EndvSilv g EXK ... ... 48 3.35 1.94 850 2.87 +20.1EnduroRT NDRO 1.45e 39.2 10 4.41 2.33 39 3.70 +17.5EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... Energen EGN .08 .1 26 78.30 47.74 571 73.42 +27.5Energizer n ENR 1.16 1.8 22 64.93 40.64 546 64.01 +33.4Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 2.65 1.30 529 2.31 +29.1EgyTrEq s ETE 1.22 7.1 20 19.34 12.80 4263 17.08 -1.0EngyTrfPt ETP 2.26 11.7 19 21.68 15.06 3928 19.26 +7.5EnerJexR ENRJ ... ... ...dd .85 .11 .21 -6.8Enerpls g ERF .12e .9 17 13.49 8.23 513 12.86 +31.4EnersisAm ENIA .21e 2.4 ... 12.11 8.45 1422 8.62 -22.8EnersAm wi ENIA/WI ... ... ... 8.16 EnerChile ENIC .22e 4.3 ... 6.57 4.75 310 5.17 -9.0EnerSys ENS .70 .9 28 82.25 61.33 127 77.46 +11.2Engility EGL ... ... ...cc 35.84 21.19 146 34.82 +22.7EnLinkLLC ENLC 1.05f 6.9 13 20.00 13.80 837 15.30 -13.1Ennis Inc EBF .90f 4.5 15 21.80 17.65 94 19.80 -4.6EnovaIntl ENVA ... ... 21 38.90 11.15 206 37.75 +148.4EnPro NPO .96f 1.3 41 94.79 66.01 105 71.87 -23.1ENSCO ESV .04 .6 ...dd 8.00 4.10 11528 7.15 +21.0Enservco ENSV ... ... ... 1.50 .31 60 1.22 +89.4EnSync ESNC ... ... ... .65 .32 41 .36 -8.3Entercom ETM .36 4.4 10 12.43 6.30 947 8.10 -25.0EntArk66 n EAI 1.22 5.0 ... 25.29 23.08 15 24.60 -2.1EntArk 63 EAE 1.19 4.9 ... 25.60 22.51 7 24.23 -2.8EntArk 52 EAB 1.23 5.0 ... 25.45 23.26 4 24.59 -2.5Entergy ETR 3.56 4.4 36 87.85 71.95 921 81.70 +.4EntLA 66 ELC 1.22 5.0 ... 25.17 23.08 16 24.55 -1.1EntgyLA52 ELJ 1.31 5.3 ... 25.75 23.76 5 24.95 -.6EntLA 63 ELU 1.18 4.9 ... 25.72 22.61 2 24.02 -3.2EntMS FtM EMP ... ... ... 25.49 23.18 7 24.61 -2.1EntgyNO n ENO ... ... ... 26.99 24.25 6 25.85 +.9EntgyNO 52 ENJ 1.25 5.0 ... 25.90 23.17 4 24.85 -.5EntgyTx64 EZT 1.41 5.3 ... 27.58 25.02 0 26.62 +.4EntProdPt EPD 1.72f 6.1 21 29.65 23.10 2823 28.22 +6.5Entravisn EVC .20 4.3 47 7.90 3.90 343 4.70 -34.3EntrResc EGI ... ... ... .69 .34 12 .46 -24.2Envestnet ENV ... ... 48 60.28 37.95 201 58.55 +17.5EnviroStr EVI .20e ... 81 43.25 21.30 6 39.55 -1.1EnvisnHl n EVHC ... ... ...dd 63.31 23.79 1420 44.85 +29.8Enviva n EVA 2.50f 8.7 ...cc 31.95 25.01 51 28.60 +3.4EnzoBio ENZ ... ... ...dd 11.99 4.85 91 4.91 -39.8Equifax EFX 1.56 1.2 22 147.02 89.59 861 125.88 +6.8EquityCmw EQC ... ... 32 32.35 27.96 423 31.23 +2.4EqCm pfD EQCpD 1.63 6.2 ... 27.24 25.24 2 26.13 -.8EqCm pfE EQCpE 1.81 ... ... EqCmw 42 EQCO 1.44 5.7 ... 25.58 24.56 25.05 -1.4sEqtyLfPrp ELS 2.20 2.4 28 93.18 79.78 605 92.72 +4.2EqtyRsd EQR 2.16 3.4 31 70.46 54.97 1534 63.86 +.1EquusTR EQS ... ... 28q 2.54 2.19 10 2.26 -5.8EraGroup ERA ... ... 13 14.00 8.10 31 13.34 +24.1Eros Intl EROS ... ... ...dd 16.90 6.65 343 13.90 +44.0EscoTech ESE .32 .5 20 66.80 50.30 36 60.45 +.3Espey ESP 1.00 3.9 52 29.97 21.07 9 25.70 +7.3Essent ESNT ... ... 9 50.08 32.73 589 36.66 -15.6EssentPr n EPRT ... ... ... 14.09 13.27 387 14.00 +2.3EssexPT ESS 7.44f 3.2 27 270.04 214.03 369 232.74 -3.6EsteeLdr EL 1.52 1.1 48 158.80 94.93 1355 142.20 +11.8Esterline ESL ... ... 17 100.60 67.15 92 74.65 -.1tEtfSilver SIVR ... ... ...q 17.70 15.24 296 15.17 -8.2EthanAl ETH .76 3.1 17 33.13 21.50 152 24.40 -14.7Etrac2xMtg MORL 3.31e 21.0 ...q 19.30 12.50 235 15.77 -10.7Et2xDJDiv DVYL 3.55e 5.0 ...q 77.86 60.01 3 71.23 -2.7Etr2xHomb HOML ... ... ...q 70.00 34.00 48.00 -20.3EtrCrdOil n OILX ... ... ... 43.69 27.56 43.03 +32.0EtHiDLwV HDLV 2.57e 9.7 ... 33.35 23.58 4 26.63 -17.3Etr2xSPX SPLX ... ... ...q 73.35 35.85 57.63 +6.2Etr2xCEFd CEFL 2.88 18.6 ...q 18.98 15.30 44 15.50 -14.5EtrcDvsHi DVHL 2.85e 14.9 ...q 22.31 17.57 1 19.10 -5.5EtrWFxEn LMLP 1.90e 10.9 ... 19.00 14.10 4 17.51 +11.2EtracReit LRET 2.00e 8.2 ...q 27.57 19.32 0 24.47 -6.9UBS 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 ... ... ... 191.45 148.89 91 164.42 -4.5FI EnhEu n FIEE ... ... ... 202.02 151.77 26 164.90 -7.0Etr SP MLP MLPZ .06p ... ... 51.00 31.45 0 37.33 -12.9Etr MLP In MLPQ .08p ... ... 48.65 25.63 49 31.25 -17.1EtrAlerTRt AMUB .36p ... ...q 19.27 16.38 16.89 -2.4EtrAlerInf MLPB .99e ... ...q 26.40 20.87 22.67 -2.4EtrBCmdty UCIB ... ... ...q 16.21 10.10 15.48 +3.2EtrWFBsD BDCZ .91e ... ...q 26.16 19.08 20.00 -4.1Etr2xLevLg LBDC 2.89e 18.9 ...q 19.10 13.65 15.28 -6.3EtrMtgReit MRRL 1.70e ... ...q 19.15 11.51 5 15.73 -11.2EtrSCHiDv SMHD 3.06e 16.0 ...q 21.47 14.27 15 19.18 -2.3Euronav n EURN 2.41e ... ...dd 10.10 6.90 1692 8.50 -8.1EuroEqFd EEA .17e 1.8 ...q 10.88 9.10 11 9.58 -2.9EvansBc EVBN .92f 2.0 19 49.00 37.80 3 46.70 +11.5Evercore EVR 2.00f 1.8 25 112.60 69.55 351 109.65 +21.8EverestRe RE 5.20f 2.2 26 277.17 208.81 172 235.11 +6.3Evergy EVRG 1.60 2.9 25 57.44 47.06 1212 56.03 +6.1EveriHldgs EVRI ... ... ...dd 8.99 6.08 295 7.93 +5.2EversrceE ES 2.02 3.4 19 66.15 52.76 1926 58.87 -6.8Evertec EVTC .40 1.8 19 23.45 12.60 240 22.75 +66.7EvolentH n EVH ... ... ...dd 27.15 10.30 638 22.80 +85.4EvolPetrol EPM .40 3.6 23 12.00 6.35 105 11.05 +61.3EvoquaWt n AQUA ... ... ...cc 25.36 18.05 253 20.72 -12.6ExantasCap XAN .20 2.0 ...dd 11.38 8.51 204 10.23 +9.2ResCap 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 24.90 25.96 +1.7ETYldShHi YYY 1.92 10.5 ...q 20.00 18.08 30 18.31 -6.0ExTrRobo ROBO .07e .2 ...q 46.20 35.50 336 40.49 -2.0RxVlmxWk VMAX ... ... ... 31.03 2.69 1 18.44 +50.7Ber Gl Rs n BRGL ... ... ... 28.14 24.89 26.88 +3.2Ber US Rs n BERN ... ... ... 29.41 24.94 28.67 +6.6ExTTactUS HTUS ... ... ...q 29.30 24.04 0 27.49 +1.3ETF IndExp TETF ... ... ... 21.64 16.10 0 20.09 +5.5RxVlmxInF VMIN ... ... ... 46.55 2.37 110 3.30 -90.4ExTrGldE GHE ... ... ... 26.95 ExTGldSP GHS 1.33e 4.0 ... 36.05 29.95 33.63 +2.9ETEMeCmc EMQQ .02p ... ...q 43.50 33.35 59 37.40 -1.7Exelon EXC 1.38f 3.3 12 43.20 35.57 7613 41.92 +6.4Express EXPR ... ... 32 11.34 5.28 1568 10.07 -.8Exterran n EXTN ... ... ...cc 33.69 23.29 116 27.59 -12.2ExtraSpce EXR 3.44f 3.6 23 101.96 74.44 1393 94.68 +8.3ExxonMbl XOM 3.28f 4.0 18 89.30 72.16 7144 82.31 -1.6F -FB Finl n FBK .06p ... 17 45.43 32.84 61 40.84 -2.7FBL Fn FFG 1.84 2.3 19 85.00 64.00 13 80.95 +16.2FCB Fin FCB ... ... 22 62.95 39.90 137 58.70 +15.6FGL Hldg n FG ... ... ... 11.94 8.14 708 8.73 -13.3FGL Hld wt FG/WS ... ... ... 2.30 .97 1.48 -2.0FMC Corp FMC .66 .8 17 98.70 72.73 1693 87.75 -7.3 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 3 www.sunnewspapers.net The Sun/Wednesday, July 18, 2018

PAGE 57

FNBCp PA FNB .48 3.6 14 14.92 12.02 1449 13.33 -3.5FNB FL pfE FNBpE ... ... ... 31.65 27.64 2 29.25 FTFQAntiB BTAL ... ... ...q 20.69 18.31 67 19.85 +2.9FTFQMom MOM ... ... ...q 26.26 22.76 17 24.80 +3.2FTFQuSize SIZ ... ... ...q 21.94 19.25 20.44 +2.3FTFQValu CHEP ... ... ...q 27.13 23.33 8 23.35 -10.5FTFQHgDiv DIVA 1.08e 2.9 ...q 25.68 23.17 0 23.69 -4.7FqfOAsiaDv 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 29.34 30.51 -4.4FS Invest FSIC .76 9.6 10 9.15 6.95 1286 7.90 +7.5FTE Net n FTNW ... ... ... 26.25 14.10 3 17.85 +8.2FTI Cnslt FCN ... ... 29 69.25 31.65 205 67.83 +57.9tFTS Intl n FTSI ... ... ... 22.60 12.15 461 12.22 -37.7Fabrinet FN ... ... 14 47.02 24.02 449 39.69 +38.3FactsetR FDS 2.56 1.2 25 217.36 155.09 329 205.13 +6.4sFairIsaac FICO .08 ... 53 204.83 131.52 262 206.47 +34.8FairmSant FMSA ... ... 35 6.39 2.47 5.63 +7.6FangHldg SFUN .20e 5.7 1 5.69 3.01 751 3.53 -36.7FarPtAc un FPAC/U ... ... ... 10.45 10.13 2 10.17 +.1Farmland FPI .51 8.2 57 9.68 5.15 1318 6.24 -28.1Farmln pfB FPIpB 1.50 6.7 ... 27.96 17.30 67 22.45 -12.9FedExCp FDX 2.60f 1.1 11 274.66 203.13 1766 231.15 -7.4FedAgric AGM 2.32 2.5 ... 95.97 62.72 20 93.89 +20.0FdAgricA AGM/A 2.32 2.7 25 87.20 62.40 84.58 +16.3FAgMt pfA AGMpA 1.47 5.8 ... 26.47 24.75 2 25.40 +1.1FAgMt pfB AGMpB 1.72 6.5 ... 28.80 25.52 0 26.32 -.1FAgMt pfC AGMpC 1.50 5.6 ... 31.25 25.68 0 26.61 -4.3FedRlty FRT 4.00 3.2 21 135.59 106.41 392 123.98 -6.6FedRlt pfC FRTpC 1.25 5.2 ... 25.48 21.32 8 24.13 -4.1FedSignl FSS .28 1.2 29 25.00 17.69 137 23.95 +19.2FedInvst FII 1.08f 4.6 8 36.76 22.82 554 23.42 -35.1FedPMu FMN .88 6.5 ...q 15.07 13.18 14 13.49 -3.9Ferrari n RACE ... ... ... 149.85 93.16 271 143.68 +37.0Ferrellgs FGP .40 12.2 ...dd 5.75 2.87 104 3.27 -23.6Ferro FOE ... ... 17 25.50 17.78 715 21.26 -9.9FiatChrys FCAU ... ... ... 24.95 11.54 8906 19.67 +10.3FibriaCelu FBR .09e .5 ... 22.05 10.31 797 18.58 +26.4FidCorpBd FCOR 1.58 3.2 ...q 51.30 47.95 2 48.68 -4.4FidLtdTm FLTB .98 2.0 ...q 50.75 49.11 18 49.38 -1.5FidTotBd FBND 1.20e 2.4 ...q 50.80 48.42 33 49.00 -2.5sFidCnsDis FDIS .40e .9 ...q 44.16 34.66 94 44.18 +12.9FidCnsStpl FSTA .87e 2.7 ... 35.47 29.50 60 32.02 -6.7FidEnergy FENY .53e 2.5 ...q 22.21 17.01 351 20.99 +4.7FidFinan FNCL .60e 1.5 ...q 43.90 34.85 168 40.48 -.7FidHlthCre FHLC .70e 1.6 ...q 44.44 37.13 183 43.21 +8.1FidIndls FIDU .56e 1.5 ...q 41.28 34.01 47 38.07 -1.6Fid Val n FVAL ... ... ... 35.18 29.09 12 33.74 +2.7Fid Qual n FQAL ... ... ... 34.02 28.61 5 33.43 +5.1sFidInfoTch FTEC .42e .7 ...q 58.06 43.93 422 58.23 +16.5Fid Moment FDMO ... ... ... 34.26 27.86 9 33.88 +8.3Fid LowVol FDLO ... ... ... 32.45 27.81 9 32.12 +5.0Fid RisR n FDRR ... ... ... 32.71 27.94 21 31.14 +1.6Fid CoreD n FDVV ... ... ... 30.41 26.24 25 29.86 +4.1FidMsciRE FREL .86e 3.5 ...q 25.36 21.73 457 24.49 -.9FidUtils FUTY 1.21e 3.5 ...q 37.01 30.99 74 34.57 +.2FidTelecm FCOM .76e 2.6 ...q 33.40 27.59 11 28.80 -6.9FidelMatls FMAT .53e 1.6 ...q 37.11 30.49 18 34.19 -2.4FidlNatFn FNF 1.20f 3.2 14 42.52 32.67 1031 37.53 -4.4FidNatInfo FIS 1.28 1.2 20 109.15 88.97 907 108.34 +15.1FidClayOp FMO 1.72f 14.9 ...q 15.43 10.27 86 11.53 -12.3Fieldpt wt FPP/WS ... ... ... .09 .00 .00 FifthStF 24 FSCE 1.47 5.8 ... 25.44 25.01 25.15 58.com WUBA ... ... 77 89.90 48.87 639 65.57 -8.4FstAccept FAC ... ... ...dd 1.50 .78 .81 -31.9FstAFin n FAF 1.52 2.9 21 62.71 45.31 500 52.17 -6.9FtBcp pfA FBPpA ... ... ... 12.30 FtBcp pfB FBPpB ... ... ... 12.00 FtBcp pfC FBPpC ... ... ... 12.07 FtBcp pfD FBPpD ... ... ... 12.69 FtBcp pfE FBPpE ... ... ... 12.03 FstBcpPR FBP ... ... 26 8.32 4.48 1204 7.88 +54.5FstCash FCFS .88f 1.0 35 95.40 56.40 389 91.80 +36.1FstCwlth FCF .36f 2.3 22 16.40 12.07 252 15.88 +10.9sFstData n FDC ... ... 12 22.53 14.73 5921 22.55 +34.9FstHorizon FHN .48 2.8 15 20.86 15.84 14065 17.18 -14.1FstHrz pfA FHNpA 1.55 6.1 ... 26.06 24.77 2 25.38 +.7FstInRT FR .87 2.7 22 34.04 27.61 1386 32.27 +2.5FMajSilv g AG ... ... ...dd 8.48 4.93 7783 6.78 +.6FstRepBk FRC .72 .7 20 105.52 84.56 919 97.41 +12.4FstRep pfB FRCpB 1.55 6.0 ... 25.63 FstRep pfD FRCpD 1.38 5.5 ... 26.36 24.16 2 25.11 -1.6FstRep pfE FRCpE 1.75 6.8 ... 27.45 25.54 11 25.71 -1.6FstRep pfF FRCpF 1.43 5.6 ... 27.00 24.65 4 25.63 -.6FtRepB pfH FRCpH 1.28 5.1 ... 25.97 23.30 21 24.87 -2.1FtRpBk pfG FRCpG ... ... ... 27.05 24.09 32 24.86 -3.8FtTr 22 n FIV ... ... ... 10.02 9.02 150 9.27 +1.5FtTrGlob FAM .90 8.9 ...q 11.97 9.88 47 10.09 -12.9FT MCGr FNY .15e .3 ...q 45.34 33.90 62 45.00 +14.8FT MCVal FNK .40e 1.1 ...q 37.68 32.17 6 36.37 +.3FT Austrla FAUS .80e 2.5 ...q 34.27 31.02 32.35 -4.9FT SCGr FYC .04e .1 ...q 50.73 36.99 99 50.46 +18.7FT SCVal FYT .26e .7 ...q 39.88 32.07 11 38.86 +5.4FT MegaCp FMK .44e 1.2 ...q 36.82 30.31 1 35.22 +5.1FTEurSelDv FDD 1.09e 8.1 ...q 14.79 12.99 114 13.41 -2.3FTDJMic FDM .49e .9 ...q 52.62 41.86 14 51.68 +8.9FT DynEq FDEU 1.45 8.9 ...q 20.20 15.79 87 16.23 -13.3FtTEqCom ERM ... ... ... 23.64 20.17 2 22.68 +1.5FtT EqTact TERM ... ... ... 23.62 19.41 10 22.71 +1.6FT PfdSec FPE 1.02e 5.3 ...q 20.25 18.97 763 19.17 -4.2FT HeitGl PRME ... ... ... 20.81 17.96 0 20.33 +1.9FT EM Sl n RNEM ... ... ... 59.26 48.96 1 50.91 -6.6FT LgShEq FTLS .16e .4 ...q 41.72 35.71 61 39.80 +1.3FT PfInc n FPEI ... ... ... 21.03 18.88 33 19.17 -4.8FT VolIn n HDMV ... ... ... 36.34 32.51 3 33.45 -2.5FT VolD n HUSV ... ... ... 23.72 21.53 31 23.23 +1.1FTEgyInco FEN 2.32 10.2 ...q 28.00 21.34 77 22.81 -14.0FTEnInfra FIF 1.32a 8.1 ...q 19.23 14.57 38 16.23 -8.9FtTrEnEq FFA .96 6.0 ...q 16.73 14.00 33 16.10 -.6FTArcaBio FBT ... ... ...q 151.28 111.23 60 150.71 +21.0sFTDJInet FDN ... ... ...q 146.19 96.08 584 146.30 +33.1FtTVixTail VIXH ... ... ... 26.06 FT RNG FCG .22e .9 ...q 24.67 18.65 118 23.27 +2.2FT ConDis FXD .30e .7 ...q 45.57 35.88 20 43.25 +2.8FT ConStap FXG .75e 1.6 ...q 51.57 44.32 28 47.57 -2.3FT Engy FXN .33e 2.0 ...q 17.75 12.25 279 16.77 +8.3FT Fincl FXO .65e 2.0 ...q 32.92 28.10 172 32.02 +2.2FT HlthCr FXH ... ... ...q 77.55 63.96 28 77.39 +10.9FT IndPrd FXR .16e .4 ...q 42.74 34.52 248 39.84 -1.8FT Matls FXZ .37e .9 ...q 46.43 37.58 67 42.52 -3.0FT Tech FXL .13e .2 ...q 59.90 43.96 89 59.79 +16.5FT Utils FXU .67e 2.5 ...q 28.28 23.46 348 26.34 +1.2FTDJGlDiv FGD 1.42e 5.7 ...q 28.07 24.45 86 25.10 -4.7FT GlbRE FFR .75e 1.7 ... 47.43 41.42 3 45.35 -.3FT NAEngy EMLP .93e 4.0 ...q 25.51 21.43 238 23.24 -5.4FT HiLgSh FSD 1.20 8.2 ...q 17.21 14.35 170 14.55 -11.4FT USIPO FPX .32e .4 ...q 74.54 59.20 33 74.30 +8.9FTChnd FNI .19e .5 ...q 43.90 36.62 16 38.78 -2.1FT Dow30 n EDOW ... ... ... 23.50 19.61 22.28 +.7FT EngCn FLM .58e 1.0 ...q 63.91 52.97 55.42 -6.9FT WindEn FAN .46e 3.3 ...q 13.84 12.41 13.81 +4.2FT Wtr FIW .21e .4 ...q 50.09 41.72 17 48.80 +.2FT RNG rs FCG/WI ... ... ...q FT IntPfd FPF 1.95 9.1 ...q 25.10 21.40 231 21.50 -11.8FT LCCore FEX .58e 1.0 ...q 62.82 52.42 52 60.82 +3.9FT LCGr FTC .24e .4 ...q 69.06 54.43 45 68.26 +11.6FT LCVal FTA .82e 1.5 ...q 57.69 49.07 58 53.17 -2.7FT MLP&E FEI 1.42 11.0 ...q 16.50 11.68 173 12.91 -16.9FT MCCore FNX .51e .7 ...q 71.16 57.71 33 70.21 +6.8FTMstrDv FDL .79e 2.7 ...q 31.14 27.37 262 28.97 -3.7FTFutStrt FMF ... ... ... 51.53 37.80 4 48.03 +.9FstTrMtg FMY 1.02 7.6 ...q 14.48 13.24 2 13.36 -6.1FT MultCG FAD .20e .3 ...q 75.06 57.62 20 74.66 +13.7FT MultCV FAB .45e .8 ...q 59.34 50.58 3 56.71 -.5FT MLPEn FPL 1.26 12.3 ...q 13.49 9.57 62 10.27 -13.4FT REIT FRI .39e 1.7 ...q 24.11 20.20 61 23.24 -.2FT SCCore FYX .38e .6 ...q 68.71 53.07 57 67.71 +10.7FTSpecFin FGB .70 11.5 ...q 7.57 5.65 36 6.09 -.8FTStrHi2 FHY 1.32 11.1 ...q 13.90 11.83 11.90 -7.0FTrVL100 FVL .05e .2 ...q 25.04 20.82 1 23.58 +.9FTrVLDv FVD .57e 1.8 ...q 31.85 28.89 307 30.91 +.2FT EmOp FEO 1.40 10.1 ...q 17.42 13.42 9 13.85 -15.1FTrSenFlt FCT .72 5.6 ...q 13.53 12.41 85 12.80 -.3FirstEngy FE 1.44 4.0 8 37.00 29.34 3499 36.26 +18.4Fitbit n FIT ... ... ...dd 7.79 4.51 3239 6.74 +18.0500.com WBAI ... ... 61 23.22 9.05 56 14.03 +38.8FvPntHld n FPH ... ... ... 15.45 10.25 289 12.36 -12.3FlagstarB FBC ... ... 28 40.06 29.61 293 33.57 -10.3F&C DynPf DFP 1.92 8.0 ...q 28.36 22.78 52 23.98 -10.1FlrtyPfdInc PFD 1.08 8.0 ...q 16.34 13.19 28 13.50 -9.9FlrtyPfdOp PFO .88 8.0 ...q 13.00 10.60 65 10.89 -7.8FlrtyPfdSc FFC 1.63 8.5 ...q 22.44 18.28 75 19.14 -6.5FlrtyTotR FLC 1.63 8.5 ...q 22.51 19.07 32 19.29 -10.7Flanign BDL .25f .9 16 29.00 20.20 2 28.45 +20.6Fleetcor FLT ... ... 27 222.92 138.43 1338 216.22 +12.4FlexUSTilt TILT 1.74e 1.5 ...q 118.93 100.11 5 116.91 +4.5FlxEmgTilt TLTE 1.26e 2.3 ...q 65.59 52.56 16 53.98 -9.6FlxUpstNR GUNR .67e 2.0 ...q 35.54 29.36 330 33.47 +.5Flx3yrTips TDTT .39e 1.6 ...q 24.71 24.06 546 24.17 -.7Flx5yrTips TDTF .54e 2.2 ...q 25.46 24.27 102 24.59 -1.4FlxCoreSl n BNDC ... ... ... 28.51 23.99 1 24.19 -3.4FlexEMTilt TLEH ... ... ...q 33.14 28.37 1 28.99 -6.0FlxDMTilt TLDH ... ... ...q 30.34 27.01 0 28.36 -2.8FlxGlbQRE GQRE 1.33e 2.1 ...q 64.31 57.24 5 62.43 -.5FlxGblInfr NFRA .95e 2.0 ...q 49.99 44.91 30 46.37 -4.9FlxDevTilt TLTD 1.88e 2.9 ...q 73.71 63.88 24 65.29 -5.7FlxIntDvDf IQDE 1.15e 4.9 ...q 27.04 22.79 9 23.27 -8.8FlxIntDvDy IQDY 1.02e 3.9 ...q 30.65 25.73 12 26.18 -8.4FlxIntlDiv IQDF 1.01e 4.1 ...q 28.63 23.98 71 24.42 -8.8FlxQDvDef QDEF 1.19e 2.6 ...q 46.52 40.14 16 45.58 +3.3FlxQDvDyn QDYN 1.22e 2.8 ...q 47.20 39.37 1 44.27 +.1FlxQualDv QDF 1.22e 2.6 ...q 47.95 40.47 44 46.30 +2.8FlxRdyAcc RAVI 1.23 1.6 ...q 75.97 67.87 4 75.40 -.1FlexSolu FSI ... ... ...dd 2.10 1.33 5 1.61 -11.4Flor&Dec n FND ... ... 51 58.28 32.72 546 48.97 +.6Flotek FTK ... ... ...dd 9.46 2.88 331 2.93 -37.1FlowrsFds FLO .72f 3.5 22 22.82 16.80 593 20.49 +6.1Flowserve FLS .76 1.8 ...cc 48.10 37.51 912 42.02 -.3TigerM wt IDI/WS ... ... ... .07 Fluor FLR .84 1.7 36 62.09 37.04 1128 48.39 -6.3FlyLeasing FLY 1.00 7.2 12 14.97 11.54 44 13.88 +7.5FEMSA FMX .74e .8 ... 103.82 80.86 293 95.51 +1.7FootLockr FL 1.38 2.6 21 59.40 28.42 1611 52.56 +12.1FordM F .60a 5.5 6 13.48 10.14 37517 10.86 -13.1ForestCA FCE/A .72 3.2 18 26.30 19.24 1301 22.67 -5.9Forestar FOR ... ... 14 26.39 15.35 61 22.05 +.2ForsightEn FELP .13 ... ...dd 4.88 3.28 0 3.80 -13.2Fortis n FTS 1.70 5.2 ... 38.24 30.88 188 32.50 -11.4Fortive n FTV .28 .4 ... 81.51 62.05 963 77.57 +7.2FortTrInf n FTAI 1.32 6.9 ...dd 20.13 15.45 256 19.04 -4.5FortunaSlv FSM ... ... 23 6.08 4.03 704 5.42 +3.8FBHmSec FBHS .80 1.4 19 73.62 52.63 1801 56.18 -17.9ForumEn FET ... ... ...dd 17.95 10.05 658 12.40 -20.3FoundBld n FBM ... ... ... 16.40 11.03 81 14.78 -.1FourCorP s FCPT 1.10 4.5 19 26.96 21.28 298 24.65 -4.1FourSeEd n FEDU 3.32 66.4 8 10.45 4.65 3 5.00 -44.4FrancoN g FNV .96f 1.3 71 86.06 66.19 398 73.63 -7.9FrankCov FC ... ... ...dd 31.20 17.35 50 24.35 +17.3FrankFn n FSB .40p ... 18 40.70 30.30 105 36.00 +5.6FrankLibInt FLQH ... ... ... 28.16 23.58 1 25.24 -.4FrankLibEm FLQE ... ... ... 35.59 29.55 14 30.66 -7.2FrankLibGl FLQD ... ... ... 30.47 26.92 2 27.98 -3.8 FrankLbGlE FLQG ... ... ... 32.51 28.12 30.42 -.5FrnL LoV n FLLV ... ... ... 32.50 28.32 0 31.75 +4.8FrnkLInvGr FLCO ... ... ... 24.89 23.48 1 23.70 -4.4FrnL IntO n FLIO ... ... ... 31.52 27.50 28.47 -3.2FrkL US Eq FLQL ... ... ... 30.33 25.65 9 30.05 +3.9FrankL Mun FLMB ... ... ... 25.38 24.31 24.52 -2.2FrnkL MunO FLMI ... ... ... 25.04 24.36 24.36 -2.4FrkL US Sm FLQS ... ... ... 29.74 24.17 29.66 +13.2FrkL USMid FLQM ... ... ... 29.28 24.87 29.05 +3.8FrankRes BEN .92 2.9 11 47.65 31.28 1669 32.11 -25.9FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .36f 4.2 11 11.09 7.08 319 8.55 -20.4FrkLtdDur FTF .74 6.7 ...q 12.13 10.85 127 11.08 -6.3FrkUnv FT .47 7.1 ...q 7.36 6.55 18 6.70 -6.6FranksIntl FI .30 3.6 ... 9.15 4.93 617 8.39 +26.2FrptMcM FCX .20 1.2 11 20.25 12.72 15903 16.77 -11.6FresenMd FMS .51e 1.0 ... 57.94 44.88 132 50.04 -4.8FDelMnt FDP .60 1.4 19 52.64 43.02 63 43.45 -8.9FriedmInd FRD .12f 1.3 ...dd 10.22 5.15 233 9.06 +59.5Frontlne rs FRO .60e ... ...dd 6.50 3.79 379 5.18 +12.9FullerHB FUL .62f 1.1 24 58.74 46.62 205 55.40 +2.8FutureFuel FF .24a 1.7 17 16.22 11.32 44 13.75 -2.4G -GAMCO s GBL .10f .4 ... 32.60 23.97 18 27.10 -8.6GATX GATX 1.76f 2.3 14 77.46 56.00 206 76.98 +23.8GATX 66 GMTA ... ... ... 27.00 22.81 7 25.42 -3.2GCP ApT n GCP ... ... 27 34.79 27.25 529 29.50 -7.5GDL Fund GDL .64 6.9 ...q 10.32 9.05 9 9.30 -4.4GDLFd pfB GDLpB 1.50 3.0 ... 50.80 49.99 50.06 -.5GGP Inc GGP .88 4.3 30 24.23 18.83 11804 20.70 -11.5GGP Inc pfA GGPpA 1.59 6.5 ... 25.72 23.55 20 24.65 -2.3GMAC CpT ALLYpA 2.03 7.7 ... 26.90 25.46 50 26.35 +1.5GMS Inc n GMS ... ... 15 39.98 23.50 381 25.84 -31.3GNC GNC .80 24.9 3 10.95 2.90 1670 3.21 -13.0GP Strat GPX ... ... 25 31.25 17.45 45 19.25 -17.0GTT Comm GTT ... ... ...dd 62.32 28.30 214 46.55 -.9GabCvInc GCV .48 7.5 ...q 6.68 4.91 39 6.37 +8.0GabCv pfB GCVpB 1.50 5.8 ... 27.14 25.49 25.91 -2.2GabDvInc GDV 1.32 5.7 ...q 24.97 21.10 92 23.29 -.5GabDiv pfA GDVpA 1.47 5.7 ... 27.49 25.26 4 25.63 -2.0GabDiv pfD GDVpD 1.50 5.8 ... 27.40 25.36 1 25.74 -2.3GabDiv pfG GDVpG 1.31 5.2 ... 26.17 24.10 2 25.10 -1.0GabelliET GAB .60 9.5 ...q 6.65 5.87 378 6.34 +2.4GabllE pfD GABpD 1.47 5.7 ... 26.75 25.27 25.60 -1.9GabllE pfG GABpG 1.25 5.1 ... 25.25 23.45 24.45 -1.0Gabeli pfJ GABpJ ... ... ... 26.72 24.42 2 25.55 GabEq pfH GABpH 1.25 5.1 ... 25.34 22.50 2 24.64 -1.9GabGSmM GGZ ... ... ... 13.61 11.73 10 12.19 -4.3GabGSm pfA GGZpA 1.36 5.4 ... 27.63 24.16 0 25.30 -.8GabGUtil GLU 1.20 6.4 ...q 21.96 18.00 6 18.75 -12.0GabGUtil pf GLUpA 3.00 6.9 ... 55.40 43.66 43.66 -13.1GabGoAn n GGO ... ... ... 24.74 16.18 19.67 +9.0GabGo pfA GGOpA ... ... ... 45.00 42.00 43.68 +1.6GabHlthW GRX .52 5.0 ...q 10.95 9.12 66 10.36 +.4GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.6 ... 26.91 25.02 1 25.50 -1.2GabHlt pfB GRXpB 1.47 5.7 ... 27.38 25.49 25.85 -1.8GabMultT GGT .88e 9.7 ...q 10.09 8.42 38 9.09 -1.2GabMT pfB GGTpB 1.50 5.9 ... 27.18 25.26 25.57 -2.7GabMul pfE GGTpE ... ... ... 25.30 22.97 4 24.40 -2.8GabUtil GUT .60 10.2 ...q 7.20 5.68 119 5.87 -17.3GabUt pfA GUTpA 1.41 5.5 ... 26.50 24.89 25.75 +.6GabUtil pfC GUTpC ... ... ... 26.19 24.54 3 25.23 -.9Gasa rs GFA ... ... ... 12.99 5.12 6 5.44 -56.9Gain Cap GCAP .24 3.1 12 13.26 5.77 173 7.66 -23.4Gallaghr AJG 1.64 2.4 26 72.77 56.20 586 69.69 +10.1GamGldNR GGN .84 16.6 ...q 5.77 4.80 407 5.06 -2.9GamGld pfB GGNpB 1.25 5.4 ... 25.30 22.50 1 23.35 -5.9GamNRG&I GNT .84 13.5 ...q 7.23 6.00 22 6.23 -7.2GamNR pfA GNTpA 1.30 5.5 ... 26.27 22.77 10 23.69 -5.3GameStop GME 1.52 10.4 ...dd 22.37 12.20 3045 14.58 -18.8Gannett n GCI .64 6.3 ...cc 12.38 7.94 459 10.12 -12.7Gap GPS .97 3.2 15 35.68 21.84 4148 29.90 -11.6GardDnv n GDI ... ... ... 38.00 21.76 1282 28.08 -17.2Gartner IT ... ... 43 142.16 111.57 242 139.97 +13.7GasLogPt GLOP 2.09f 8.9 11 25.55 21.85 52 23.45 -5.3GasLPt pfA GLOPpA ... ... ... 27.24 25.30 14 25.99 -.4GasLog GLOG .56 3.3 34 22.55 15.60 328 17.10 -23.1GasLog pfA GLOGpA 2.19 8.4 ... 27.63 25.52 2 26.15 -1.7GastarExp GST ... ... ...dd 1.39 .38 2437 .55 -48.0Gastar pfA GSTpA 2.16 17.8 ... 19.10 6.40 16 12.17 -32.1Gastar pfB GSTpB 2.69 19.2 ... 22.50 8.46 11 14.00 -25.8GatesInd n GTES ... ... 28 18.72 14.60 215 15.27 -15.5GazitGlobe GZT .37e 4.1 ... 11.00 8.90 12 9.06 -14.0GeeGroup JOB ... ... ...dd 5.52 2.00 6 2.85 +2.5GencoSh rs GNK ... ... ...dd 20.07 9.68 164 14.85 +11.5Generac GNRC ... ... 18 54.19 35.51 1058 50.42 +1.8GAInv GAM 1.15e 1.0 ...q 36.59 32.20 90 35.19 +2.3GAInv pfB GAMpB 1.49 5.7 ... 27.09 25.55 2 25.98 -2.3GenDynam GD 3.72 1.9 20 230.00 184.21 1208 192.32 -5.5GenElec GE .48 3.5 ...dd 27.05 12.61 59076 13.69 -21.7GECap5-53 GEK 1.18 4.8 ... 25.61 22.61 24.50 -1.8GECap 1-53 GEH 1.22 4.9 ... 25.73 22.60 25.05 GEC 10-52 GEB 1.22 4.9 ... 25.42 22.48 25.10 +.8GenMills GIS 1.96 4.4 10 60.69 41.01 3468 44.23 -25.4GenMoly GMO ... ... ...dd .51 .28 74 .43 +29.2GenMotors GM 1.52 3.8 ...dd 46.76 34.50 8761 40.03 -2.3GMot wtB GM/WSB ... ... ... 28.76 16.64 25.44 +8.7Gensco GCO ... ... ...dd 45.90 20.90 232 39.90 +22.8GenesWyo GWR ... ... 27 85.10 64.31 996 80.71 +2.5GenesisEn GEL 2.88f 12.9 54 31.66 18.42 753 22.29 -.3GenesisHlt GEN .24 16.6 ...dd 2.86 .60 1084 1.45 +90.0GenieEn n GNE .30 4.9 ... 7.17 3.82 46 6.10 +39.9GenieE pfA GNEpA .64 8.3 ... 7.94 6.85 4 7.73 +5.3Genpact G .30 ... 19 34.79 27.83 575 30.10 -5.2GenuPrt GPC 2.88f 3.1 22 107.75 79.86 774 94.18 -.9Genworth GNW ... ... 3 4.92 2.66 2792 4.62 +48.6GeoGrp s GEO 1.88 7.1 16 31.03 19.05 793 26.64 +12.9GeoPark GPRK ... ... ... 21.88 7.45 306 19.34 +95.2GaPw 77 n GPJA ... ... ... 26.14 23.01 43 24.82 -3.1Gerdau GGB .02e .5 ... 5.32 2.89 8793 4.15 +11.6GerNew GF 1.23e .4 ...q 21.49 16.90 15 18.63 -4.2GettyRlty GTY 1.28 4.5 15 29.89 22.68 108 28.14 +3.6GigCapit n GIG ... ... ... 10.22 9.60 2 9.82 +1.9GigCapit rt GIGr ... ... ... GigCapit wt GIG/WS ... ... ... Gildan s GIL .45 1.6 17 34.19 27.21 293 28.73 -11.1Glatfelter GLT .52 2.6 16 23.85 15.76 82 20.19 -5.3Glaukos n GKOS ... ... ... 45.00 23.08 224 42.51 +65.7GlaxoSKln GSK 2.89e 7.0 ... 42.95 34.52 2254 41.14 +16.0GblBrCopp BRSS .24 .8 12 36.50 27.50 76 30.85 -6.8GlbMed n GMRE .20p ... ...cc 9.83 6.34 98 8.51 +3.8GlMed pfA GMREpA 1.88 7.6 ... 25.82 23.50 2 24.66 -2.6GlobNetL n GNL .94 4.6 33 22.43 15.55 370 20.58 GlNetL pfA GNLpA 1.81 7.2 ... 25.97 24.06 12 25.00 -2.6GlobPtrs GLP 1.85 10.8 ...dd 18.50 15.17 21 17.10 +2.4GlobPay s GPN .04 ... 40 119.69 89.41 627 117.94 +17.7GlbShipLs GSL .40 33.9 ...dd 1.94 .97 55 1.18 +1.7GlbShip pfB GSLpB 2.19 8.9 ... 25.36 20.25 2 24.64 +3.0GlbXNordic GXF .83e 3.7 ...q 24.68 21.25 3 22.35 -1.5GbXSpDvE SDEM .63e ... ...q 17.90 13.81 3 14.27 -12.3GbXUSRota SCTO .12p ... ...q 28.03 24.51 0 26.79 +1.8GblXEffic EFFE .16p ... ...q 27.69 25.00 1 26.48 -.6GblXPortgl PGAL .36e 2.8 ...q 13.33 11.54 42 12.97 +9.1GblXColum GXG .41e 3.9 ...q 11.51 9.33 135 10.63 +6.1GblXEmFtr EMFM .40e 1.8 ...q 26.16 20.91 0 21.79 -9.1GbXMLP&E MLPX .60 4.5 ...q 14.60 11.36 130 13.21 -2.8GblXChMat CHIM .24e 1.3 ...q 24.12 17.46 1 18.38 -11.9GblXArg ARGT .09e .3 ...q 38.46 26.36 37 29.23 -17.2GblXSDvUS DIV 1.93 7.7 ...q 25.98 23.43 38 25.16 -1.7GXSupInPf SPFF .99 8.3 ...q 12.96 11.65 62 11.96 -1.6GblXGuru GURU .28e .9 ...q 32.47 26.85 3 32.34 +8.9GbXGreece GREK .13e 1.4 ...q 11.56 8.57 184 9.32 -9.3GblXChCon CHIQ .12e .7 ...q 19.98 15.14 34 17.39 -6.9GblX MLP MLPA .90e 9.8 ...q 11.14 8.14 2850 9.17 -7.0GblXFertil SOIL .25e 2.4 ...q 11.01 9.30 21 10.45 -.8GblXChiEn CHIE .41e 3.3 ...q 13.77 10.88 1 12.55 +10.5GblXSupDv SDIV 1.42e 6.5 ... 22.60 20.09 244 21.01 -3.5GlbXChiFn CHIX .34e 2.0 ...q 21.04 16.18 11 16.71 -7.2GbXSEAsia ASEA .42e 2.7 ...q 18.44 15.14 1 15.62 -8.1tGblXPakist PAK ... ... ...q 16.55 10.38 15 10.21 -17.5GblXChiInd CHII .35e 2.6 ...q 16.58 13.30 13.53 -11.4GblXNorway NORW .83e 5.8 ...q 14.95 12.25 24 14.20 +8.1GblXScUS n SCIU ... ... ...q 32.53 28.49 4 32.27 +4.4GblXScEu n SCID ... ... ...q 29.75 26.69 27.47 -.9GblXScAs n SCIX ... ... ...q 27.08 24.48 25.44 -1.8GblXScJp n SCIJ ... ... ... 33.72 29.13 29.44 -7.1GblX Icon ef LOGO ... ... ... 16.00 GbX US pf n PFFD ... ... ... 26.22 23.70 22 24.38 -2.0GbXNigeria NGE .31e 1.5 ...q 27.10 19.30 3 20.54 -5.4GbX US Inf PAVE ... ... ... 17.80 13.80 12 16.60 -1.1GblFound n BOSS ... ... ... 20.72 15.50 4 20.31 +17.3GlbXCop rs COPX .43e 1.8 ...q 29.34 22.71 23 23.50 -14.1GlbXSilv rs SIL ... ... ...q 36.36 28.21 55 28.28 -13.4GlbXLith rs LIT ... ... ...q 41.21 30.40 161 32.91 -15.1GbX Gold rs GOEX ... ... ...q 25.21 20.08 2 22.17 -4.9GbXUran rs URA ... ... ...q 16.36 11.81 157 12.79 -15.0GlblScape GSB .06 1.6 21 5.51 3.27 20 3.81 +7.3Globalstar GSAT ... ... ...dd 2.18 .40 3079 .43 -67.6GlobantSA GLOB ... ... 60 59.97 34.82 234 57.86 +24.5GlobusMed GMED ... ... 44 57.55 27.79 273 52.88 +28.7Glowpoint GLOW ... ... ...dd .65 .15 370 .19 -46.7sGoDaddy n GDDY ... ... ...cc 77.81 40.78 1028 78.20 +55.5GolLinhs s GOL ... ... ... 14.48 5.06 2447 6.68 -23.7GoldFLtd GFI .02e .6 ... 4.70 3.45 5179 3.58 -16.7sGoldResrc GORO .02 .3 90 7.27 3.37 374 7.23 +64.3GoldStdV g GSV ... ... ... 2.01 1.15 627 1.54 -12.0Goldcrp g GG .24 1.8 18 15.55 11.64 4243 13.25 +3.8tGoldenMin AUMN ... ... ... .65 .28 472 .29 -33.3GoldStr g GSS ... ... 6 .92 .56 857 .68 -23.6GldFld GV ... ... 12 6.38 3.60 76 4.58 -6.6GoldS pfJ GSpJ 1.38 5.3 ... 28.18 25.43 39 25.92 -2.2GS BDC n GSBD 1.80 8.2 11 23.20 18.78 200 21.84 -1.5GS ActbtInt GSIE ... ... ...q 32.48 27.97 262 29.77 -.8GS ActEM GEM ... ... ...q 39.44 32.27 142 33.51 -6.4GS ActEur GSEU .60e ... ... 33.94 30.00 3 31.10 -1.9GS ActJpn GSIY ... ... ... 36.02 30.08 2 32.97 -2.0GS US LgC GSEW ... ... ... 46.27 40.58 6 45.11 +3.8GS HYBd n GHYB ... ... ... 50.32 48.01 3 48.41 -2.2GS CpBd n GIGB ... ... ... 50.44 47.71 4 48.22 -4.0GS ActLgC GSLC ... ... ...q 57.42 48.05 365 56.70 +6.3GS 0-1Yr n GBIL ... ... ... 105.09 99.91 123 100.06 +.1GS Indus n GVIP ... ... ... 57.97 48.84 6 57.37 +8.3GS SCap n GSSC ... ... ... 48.61 39.39 6 47.91 +10.6GSCI37 GSC ... ... ...q 28.00 17.55 25.48 +6.3GoldmanS GS 3.20f 1.4 22 275.31 214.64 9276 231.02 -9.3GoldS pfK GSpK 1.59 5.8 ... 30.09 26.86 73 27.30 -4.4GoldS pfN GSpN ... ... ... 28.34 25.95 34 26.58 -4.5GoldS pfB GSpB 1.55 5.9 ... 26.90 25.20 9 26.23 +1.4GoldS pfC GSpC 1.02 4.2 ... 25.27 21.52 17 24.39 +7.2GoldS pfA GSpA .96 4.2 ... 24.46 21.25 43 22.94 +1.7GoldS pfD GSpD 1.02 4.4 ... 24.16 21.46 72 23.07 +2.1GS MLPEn GER .64 10.3 ...q 7.46 5.25 146 6.21 +1.0GS MLPInc GMZ 1.38 15.3 ... 10.33 7.55 73 9.03 +1.1GoodrPet n GDP ... ... ... 15.75 8.20 38 12.22 +12.0GormanR GRC .50 1.4 32 36.89 25.06 59 36.04 +15.5vjGrace GRA .96 1.3 22 77.37 58.48 320 75.05 +7.0Graco s GGG .53 1.1 15 49.69 34.89 571 46.17 +2.1GrahamCp GHM .36 1.4 18 27.51 17.97 35 25.75 +23.0GrahamH s GHC 5.32f .9 21 625.45 536.90 20 565.35 +1.3 Graingr GWW 5.44f 1.8 27 322.34 155.00 1035 304.96 +29.1Grmrcy pfA GPTpA 1.78 7.1 ... 27.76 24.41 5 25.22 -6.3GrmPrTr rs GPT 1.50 5.5 ... 31.26 21.12 1133 27.36 +2.6GranTrra g GTE ... ... ...dd 3.61 1.93 1024 3.49 +29.3GranaMon GRAM .25e 6.8 ... 5.15 2.25 37 3.70 +29.8GraniteC GVA .52 1.0 27 68.58 47.05 222 54.50 -14.1GranitPnt n GPMT 1.60f 8.6 56 19.30 16.15 194 18.52 +4.4GraniteRE GRP/U 2.30 ... ... 42.53 36.24 1 41.71 +6.7tGran Gld n BAR ... ... ... 142.87 123.65 21 122.58 -5.9tGranCom n COMB ... ... ... 27.39 24.78 14 24.75 -5.4GranSP n COMG ... ... ... 32.29 24.96 28.61 +3.3GrphTInt n EAF ... ... ... 20.75 14.44 490 17.29 +11.5GraphPkg GPK .30 2.0 16 16.74 12.65 3057 14.80 -4.2GrayTelev GTN ... ... 9 17.80 10.70 1158 15.45 -7.8GrayTvA GTN/A ... ... 23 15.75 9.50 1 14.93 +4.0GrtAjax n AJX 1.20 9.0 9 15.40 12.27 112 13.26 -4.1GrtAjx24 n AJXA ... ... ... 26.80 24.54 129 24.85 -2.1GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 1.46 1.06 536 1.09 -15.5GrtWstBcp GWB 1.00f 2.4 16 46.03 33.27 104 40.98 +3.0GreenDot GDOT ... ... 41 79.99 38.96 540 79.18 +31.4GreenTrH n GHG ... ... ...cc 25.10 10.75 53 17.36 +34.1GreenbCos GBX .92f 1.7 12 56.00 41.95 544 55.10 +3.4Greenhill GHL .20 .6 ...dd 32.20 13.80 229 31.70 +62.6Greif A GEF 1.68 3.2 17 65.60 47.97 149 52.19 -13.8Greif B GEF/B 2.51e 4.4 13 71.95 52.50 7 56.80 -18.1Griffon GFF .28f 1.5 19 24.50 17.00 203 18.50 -9.1Group1 GPI 1.00 1.5 9 84.47 51.62 131 66.79 -5.9GrubHub GRUB ... ... ...cc 120.07 44.80 1193 113.91 +58.6GAeroPac PAC 2.78e 2.8 ... 119.87 82.19 81 99.88 -2.8GpoASur ASR 3.31e ... ... 229.45 152.41 61 174.85 -4.2GpoAvalAc AVAL .40 4.9 ... 9.51 8.01 136 8.17 -3.9GpFnSnMx BSMX .30e 4.2 ... 10.82 6.99 7.19 -1.6GpoRadio RC ... ... ... 11.53 GpoSimec SIM ... ... ... 11.74 8.26 19 10.05 +7.5GpSuprvi n SUPV ... ... ... 33.85 9.99 1060 11.54 -60.6GpTelevisa TV ... ... ... 27.37 14.20 2955 20.98 +12.4GuangRy GSH .63e 2.4 ... 37.43 25.03 1 26.12 -21.8Guess GES .90 3.9 ...cc 26.15 11.98 829 23.18 +37.3GuggBAB GBAB 1.66 7.7 ...q 23.29 20.97 20 21.59 -5.0Gug 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 14 21.66 -1.2GuggChina YAO .54e 1.5 ...q 39.91 31.09 35.63 +2.0GugSPEW RSP 1.31e 1.3 ...q 107.44 91.31 98.14 -2.9GugRus50 XLG 3.03e 1.6 ...q 204.48 172.50 184.20 -3.1GugSPVal RPV 1.18e 1.8 ...q 71.34 58.59 64.18 -3.2GugSPGth RPG .59e .5 ...q 117.34 94.92 109.46 +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 32.75 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 163.73 126.39 147.21 +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 10.9 ...q 9.42 7.72 155 8.78 -1.3GugChinTc CQQQ .60e 1.0 ...q 67.24 48.95 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 20.59 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 16.45 16.88 -3.2GugFront FRN .47e 2.9 ...q 16.28 13.92 16.15 +8.8GugChinSC HAO .76e 2.3 ...q 33.23 26.61 32.35 +9.4GugChRe TAO .40e 1.3 ...q 33.38 26.00 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 33.58 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 30.29 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 56.29 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 47.69 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 60.38 64.81 -1.2GugGlDiv LVL .52e 4.8 ...q 11.80 10.71 10.89 -3.9GugDefEq DEF .85e 1.8 ...q 49.26 42.65 46.41 -.2GugStrOp GOF 2.19 10.4 ...q 22.39 18.80 407 21.10 -2.2Guidewire GWRE ... ... ...dd 96.19 67.89 600 94.36 +27.1GlfmOff wt GLF/WS ... ... ... 3.50 .72 .79 +9.7GlfmrkOf n GLF ... ... ... 39.00 17.80 28 34.28 +20.3H -HCA Hldg HCA .35p ... 16 108.85 71.18 1805 108.41 +23.4HCI Grp HCI 1.50 3.6 ...dd 47.58 27.11 35 41.79 +39.8HCP Inc HCP 1.48 5.8 14 32.34 21.48 2844 25.57 -2.0HDFC Bk HDB .37e .3 ... 112.10 89.07 378 110.89 +9.1HECO pfU HEpU 1.62 6.3 ... 28.45 25.05 25.93 -2.0HFF Inc HF 1.80e ... 15 51.74 32.99 313 34.63 -28.8HMG HMG ... ... ...dd 16.33 8.94 0 13.88 +11.1HNI Corp HNI 1.18f 3.1 19 43.42 31.16 145 38.56 HP Inc HPQ .56f 2.4 9 24.75 18.25 4093 23.59 +12.3HSBC HSBC 1.50e 3.2 ... 55.89 46.23 1084 47.04 -8.9HSBC prA HSBCpA 1.55 5.9 ... 26.74 25.52 12 26.29 +1.8HSBC 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 -4.3sHaemonet HAE ... ... 90 96.84 38.79 544 96.96 +66.9HalconRes wt HK/WS ... ... ... 1.20 .30 .80 +21.2tHalconRs n HK ... ... ... 9.07 3.73 3670 3.74 -50.6Hallibrtn HAL .72 1.6 ...dd 57.86 38.18 7271 45.06 -7.8HamBchBr HBB .34 1.2 ... 41.00 20.97 27 27.56 +7.3HancFinOp BTO 1.48 3.9 ...q 41.00 31.24 30 37.50 -4.7HanJS JHS .87e 6.5 ...q 15.12 12.97 21 13.45 -9.4HanJI JHI 1.45e 9.0 ...q 18.85 15.85 15 16.12 -7.9HanPrmDv PDT 1.08a 6.7 ...q 17.33 14.50 63 16.18 -5.5HanPfEq HPI 1.68 7.8 ...q 22.58 19.73 26 21.57 +.7HanPfd2 HPF 1.68 7.9 ...q 22.71 19.39 19 21.35 -.7HanPfd3 HPS 1.47 7.9 ...q 19.48 16.80 37 18.56 -1.0HanTxAdv HTD 1.45 6.3 ...q 26.23 21.00 70 23.04 -6.6Hanesbds s HBI .60 2.7 11 25.73 16.38 4770 22.06 +5.5HannArms HASI 1.32 6.7 36 25.28 17.33 223 19.56 -18.7HanoverIns THG 2.16 1.7 68 125.00 87.91 105 124.23 +14.9HanovIns53 THGA 1.59 6.2 ... 25.90 25.02 7 25.45 +.5HarleyD HOG 1.48 3.5 13 56.50 39.34 1327 42.65 -16.2HarmonyG HMY .05 ... ... 2.53 1.52 3005 1.61 -13.9HarrisCorp HRS 2.28 1.5 27 170.54 111.72 751 151.64 +7.1Harsco HSC .20m .9 59 26.75 15.05 422 23.05 +23.6HarteHk rs HHS ... ... ... 12.16 7.27 2 11.01 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 ... 31.53 28.57 88 28.77 -1.7HartfdFn HIG 1.00 1.9 18 59.20 49.67 1173 53.26 -5.4HartfFn wt HIG/WS ... ... ... 53.33 45.92 51.29 -.5Haverty HVT .72 3.4 22 27.23 17.70 79 21.20 -6.4HavertyA HVT/A .38a 1.7 17 27.10 18.00 21.80 -6.6HawaiiEl HE 1.24 3.6 24 38.72 31.71 277 34.56 -4.4Hc2 Hldgs HCHC 1.29 ... ...dd 7.79 4.30 53 5.82 -2.2HlthcrRlty HR 1.20 4.2 45 34.26 26.09 595 28.66 -10.8HlthcreTr HTA 1.22 4.6 51 31.87 24.06 1246 26.61 -11.4HeclaM HL .01e .3 ...dd 5.58 3.25 4628 3.36 -15.4HeclaM pfB HLpB 3.50 6.3 ... 61.99 51.27 55.24 +4.2Heico s HEI .13 ... ... 97.32 60.76 245 77.10 Heico A s HEI/A ... ... 51 79.00 52.16 77 66.15 HelixEn HLX ... ... 3 8.87 5.37 885 8.65 +14.7HelmPayne HP 2.80f 4.5 ...dd 75.02 42.16 2003 62.13 -3.9Hemisphrx rs HEB ... ... ... .65 .28 236 .31 -10.7HennCap n HCAC ... ... ... 11.00 8.97 1 10.11 +3.2HennCap wt HCAC/WS ... ... ... HennCap un HCAC/U ... ... ... 11.53 10.05 11.25 +8.5Herbalif s HLF ... ... 24 56.75 30.36 1175 53.81 HercHld n HRI ... ... ... 72.99 35.89 185 59.46 -5.0HercTGC HTGC 1.24 9.4 13q 13.97 11.55 320 13.18 +.5HercTG 24 HTGX 1.56 6.2 ... 25.77 25.01 4 25.10 -2.0HeritageIns HRTG .24 1.4 59 19.15 8.85 73 17.00 -5.7Hersha pfC HTpC 1.72 6.9 ... 26.00 23.82 1 25.02 -.5Hersha rs HT 1.12 5.1 16 22.57 16.60 297 22.07 +26.8Hersha pfD HTpD 1.63 6.8 ... 25.94 22.61 13 23.94 -2.9Hersha pfE HTpE ... ... ... 26.40 22.66 60 23.78 -3.9Hershey HSY 2.62 2.8 20 115.82 89.10 602 93.56 -17.6HertzGl HTZ ... ... ... 27.27 12.70 3983 13.62 -38.4Hess HES 1.00 1.6 ...dd 71.14 37.25 3666 63.46 +33.7Hess pfA HESpA ... ... ... 79.62 48.24 83 70.67 +22.1HessMidP n HESM 1.33f 6.8 19 23.34 18.32 175 19.56 -1.3HP Ent n HPE .56f 3.6 12 19.48 12.82 8881 15.66 +9.1Hexcel HXL .50 .7 25 73.42 50.50 663 68.93 +11.4Hi-Crush HCLP 1.05e 8.9 13 14.85 7.25 592 11.80 +10.3HighPtRs HPR ... ... ...dd 7.60 2.66 1128 6.39 +24.6HighlFlR n HFRO ... ... ... 16.60 15.00 84 15.88 +2.5HighwdPrp HIW 1.85 3.7 22 53.34 41.34 529 50.03 -1.7Hill Intl HIL ... ... ...dd 6.11 4.25 84 5.95 +9.2sHill-Rom HRC .80 .8 24 94.63 71.91 536 94.23 +11.8HillenInc HI .83 1.7 24 49.45 34.65 142 49.35 +10.4HillmCT pf HLMp 2.90 9.4 ... 36.95 26.41 5 31.01 -9.7HilltopH HTH .28 1.3 11 28.32 21.47 479 21.51 -15.1HilGrVa n HGV ... ... ... 47.75 32.20 867 35.25 -16.0Hilton HLT .60 .7 41 88.11 60.54 3353 81.07 +1.5HoeghLP HMLP 1.72 9.6 11 20.00 15.33 104 17.90 -4.0Hoegh pfA HMLPpA 2.19 8.5 ... 27.42 25.02 33 25.62 -4.8HollyEngy HEP 2.62f 9.0 14 36.05 26.09 112 29.07 -10.5HollyFront HFC 1.32 1.9 17 83.28 26.95 3309 70.57 +37.8HomeDp HD 4.12 2.0 26 207.61 144.25 4167 201.10 +6.1Honda HMC .84e 2.8 ... 37.29 27.36 742 29.64 -13.0HonwllIntl HON 2.98 2.0 66 165.13 133.70 2493 148.49 -3.2Honwll wi HON/WI ... ... ... HorMan HMN 1.14 2.5 27 47.65 33.85 123 45.30 +2.7HorizGbl n HZN ... ... 27 19.26 5.13 1039 5.69 -59.4HorizFn22 n HTFA ... ... ... 26.00 25.26 2 25.40 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Wednesday, July 18, 2018

PAGE 58

HrzMngR n USMR ... ... ... HorzSPCvC HSPX 2.52e 3.7 ... 52.96 46.37 2 51.40 +2.2HorGKWld KLDW ... ... ...q 35.73 30.63 4 34.43 +2.9HoizWear n WEAR ... ... ... 17.90 Horz Saba n CEFS ... ... ... 23.00 19.87 1 20.05 -6.3JamesBibl ef JBRI ... ... ... 26.01 HrzProSp n FANZ ... ... ... 23.45 20.17 1 23.43 +5.2Hormel s HRL .75 2.0 22 38.00 29.75 3780 36.72 +.9Hornbeck HOS ... ... ...dd 5.35 2.07 181 5.13 +65.0HostHotls HST 1.00a 4.8 18 22.47 17.26 4855 21.03 +5.9HoulihnL n HLI 1.08 2.1 20 52.86 34.41 140 51.14 +12.6HstnAEn HUSA ... ... ... .76 .22 577 .25 -23.9HovnanE HOV ... ... ...dd 3.41 1.55 1323 1.76 -47.5HHughes HHC ... ... 30 142.36 114.28 390 142.24 +8.4HuanPwr HNP 2.45e 8.6 ... 30.60 23.64 16 28.36 +13.4Hubbell HUBB 3.08 2.7 22 149.03 100.55 599 113.36 -16.2HubSpot HUBS ... ... ...dd 143.00 65.70 327 133.70 +51.2HudBayM g HBM .02 ... 8 10.25 5.10 271 5.25 -40.3HudBay wt HBM/WS ... ... ... .70 .11 .31 HudsPacP HPP 1.00 2.9 28 36.06 28.25 1259 34.35 +.3HugotnR HGT .09e 13.6 2 1.95 .55 49 .66 -52.9Humana HUM 2.00f .6 26 319.44 229.84 691 313.89 +26.5HuntCoFn HCFT .40m 11.6 5 4.98 2.55 19 3.40 -15.0FiveOk pfA OAKSpA 2.19 8.6 ... 25.70 23.98 25.34 +.5HuntgUSEq HUSE 1.86e .6 ...q 41.12 37.35 82 41.03 +7.0HuntgtnEco HECO .47e .2 ...q 44.87 39.67 1 42.73 +2.5HuntgtnIng HII 2.88 1.3 21 276.69 195.28 245 227.60 -3.4Huntsmn HUN .65 2.1 11 36.09 24.51 3958 30.59 -8.1Huya n HUYA ... ... ... 50.82 15.25 7616 38.71 +141.0Hyatt H .60 .7 38 84.89 54.38 320 81.28 +10.5HysterYale HY 1.21 1.9 17 93.90 62.62 24 64.43 -24.3I -IAMGld g IAG 1.52f 25.9 98 7.25 4.80 2385 5.86 +.5ICICI Bk IBN .16e 2.0 ... 11.26 7.61 3313 7.87 -19.1IDT Cp IDT 1.00f 17.4 ...dd 16.48 4.87 240 5.74 -45.8IEC Elec IEC ... ... ...cc 6.80 3.42 118 5.42 +31.6ING ING .14e 1.0 ... 20.58 14.14 15031 14.44 -21.8ING 6.125 ISG 1.53 5.9 ... 26.37 25.20 16 25.78 +.9ING 6.375 ISF 1.59 6.1 ... 26.40 25.40 38 26.05 +1.4ION Geo rs IO ... ... ...dd 32.45 3.20 129 25.10 +27.1iPInvVix 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 3 24.88 -1.4IQ HdgMult QAI ... ... ...q 33.13 29.42 44 30.61 +.6IQ Hedge MCRO ... ... ...q 27.20 25.64 0 26.32 -.9IQ HdgLgS QLS ... ... ...q 24.53 20.92 0 22.15 +1.1IQ Ch SC n CSML ... ... ... 29.96 23.89 78 29.17 +4.0IQ HdgEv QED ... ... ...q 22.00 20.76 21.39 +2.4IQ HiYlVl n HYLV ... ... ... 25.58 22.89 0 24.10 -4.2IQ CorePl n AGGP ... ... ... 20.27 18.67 294 19.16 -4.0IQ CoreBd n AGGE ... ... ... 19.86 18.22 1 18.68 -4.5IQHdgMNt QMN .34e 1.3 ...q 26.08 24.19 25.88 +.5IQ GTAA QGTA ... ... ...q 25.44 23.26 1 24.02 -1.6IQ 50HJpn HFXJ ... ... ...q 23.96 19.89 0 21.65 -4.1IQ 50HgEur HFXE ... ... ...q 21.45 19.16 3 19.82 -2.6IQ 50HIntl HFXI ... ... ...q 22.80 20.05 15 21.02 -2.9IQ RealRtn CPI ... ... ...q 27.90 27.17 3 27.84 +1.5IQUSReSC ROOF 1.43e 5.4 ...q 27.77 22.60 11 26.39 +.3IQMrgArb MNA ... ... ...q 31.92 30.25 56 31.03 -.1IQ AustSC KROO .88e 4.4 ...q 20.49 17.21 19.82 +1.4IQ AgriSC CROP .41e 1.3 ...q 35.99 31.64 1 32.60 -6.7IQGblOilSC IOIL .29e 2.8 ...q 12.25 9.01 10.40 -7.6IQ CdaSC CNDA .18e 1.0 ...q 20.13 16.83 17.22 -9.3IQ GlbRes GRES .10e .4 ...q 29.30 25.85 21 27.20 -4.8IQVIA Hldg IQV ... ... 13 110.67 87.45 1029 109.00 +11.3IRSA IRS ... ... ... 32.97 16.51 113 17.66 -40.3tiShGold IAU ... ... ...q 13.11 11.85 10892 11.77 -5.9iShGSCI GSG ... ... ...q 18.31 13.92 511 16.79 +3.1iSAstla EWA 1.01e 4.5 ...q 24.19 21.54 2831 22.59 -2.5iSAstria EWO .37e 1.6 ...q 27.41 21.94 67 22.79 -7.5iShBelg EWK .51e 2.5 ...q 23.00 19.45 11 20.22 -3.8iShBrazil EWZ .67e 1.9 ...q 47.85 30.98 23062 34.82 -13.9iShCanada EWC .48e 1.7 ...q 30.60 26.91 2451 28.93 -2.4iShEMU EZU .86e 2.0 ...q 47.13 40.28 10112 42.14 -2.9iSFrance EWQ .58e 1.8 ...q 33.73 29.12 604 31.40 +.6iShGerm EWG .60e 1.9 ...q 35.87 29.32 3432 30.99 -6.1iSh HK EWH .61e 2.5 ...q 26.93 23.69 3147 24.36 -4.2iSh SKor EWY .65e 1.0 ...q 79.07 65.40 2261 66.51 -11.2iShMexico EWW .78e 1.5 ...q 57.82 43.55 2798 50.60 +2.7iShNeth EWN .66e 2.1 ...q 34.09 29.72 88 31.15 -1.8iSPacxJpn EPP 1.66e 3.6 ...q 50.34 44.78 1417 46.07 -3.6iShSoAfr EZA 1.02e 1.7 ...q 76.53 53.17 512 59.20 -15.4iShSpain EWP .99e 3.2 ...q 36.38 29.62 11278 30.96 -5.5iSSwedn EWD .76e 2.4 ...q 36.71 29.81 114 31.06 -8.4iShSwitz EWL .75e 2.2 ...q 37.84 31.94 981 33.38 -6.2iShFrntr100 FM .30e 1.0 ...q 36.19 27.95 126 29.11 -12.1iShGlHiY bt GHYG 2.09e 4.3 ... 51.63 48.61 23 49.07 -2.7iShxUSH bt HYXU .92e 1.8 ...q 57.19 51.15 27 52.52 -3.5iShEMCBd bt CEMB 2.28 4.7 ...q 51.78 47.96 38 48.28 -5.7iShEMkHY EMHY 3.98 8.5 ...q 51.12 44.85 43 46.55 -6.9iShAsiaPDv DVYA 2.29e 5.1 ...q 51.42 44.06 2 45.29 -9.6iShEmMDv DVYE 1.83e 4.6 ...q 46.11 38.46 48 40.07 -4.2iShGblSilv SLVP .29e 2.9 ...q 12.00 9.34 30 9.90 -8.6iShGblEnP FILL .59e 2.6 ...q 24.50 18.08 14 22.85 +6.0iShGblAgri VEGI .55e 2.0 ...q 31.00 26.69 7 28.14 -4.2iShMsciWld URTH 1.57e 1.8 ...q 94.23 80.75 32 89.47 +1.5iShEMktSC EEMS .89e 1.8 ...q 57.36 46.72 6 48.14 -9.4iShEMkBd LEMB .42e .9 ...q 50.78 43.94 76 44.85 -7.0iShWldMnV ACWV 1.93e 2.3 ...q 88.22 79.30 217 84.99 +.8iSEMMnVol EEMV 1.15e 2.0 ...q 65.55 56.37 277 58.77 -3.3iShJpnSC SCJ 1.81e 2.4 ...q 85.34 69.60 27 76.73 -3.8iShThai THD 1.88e 2.2 ...q 103.71 77.13 129 83.65 -9.6iShIsrael EIS .81e 1.5 ...q 54.66 46.67 12 53.10 +3.5iShChile ECH .71e 1.5 ...q 56.53 42.73 510 46.54 -10.8iShBRIC BKF .54e 1.3 ...q 50.94 39.29 11 42.60 -4.2iShsUSA EUSA .67e 1.2 ...q 59.06 50.11 13 57.77 +4.2tiShSilver SLV ... ... ...q 17.14 14.74 18087 14.67 -8.3iShS&P100 OEF 1.92e 1.5 ...q 127.67 107.44 207 124.37 +4.8iShMrnLV JKF 2.46e 2.4 ...q 112.57 95.29 5 103.83 -1.7siShAcwiMV HACV ... ... ...q 29.95 28.02 1 29.96 +.6siShMrnLG JKE 1.20e .7 ...q 180.93 141.15 12 181.41 +15.9iShMrnLC JKD 2.24e 1.4 ...q 167.90 146.62 10 158.64 -.2iShBrazSC EWZS .40e 3.0 ...q 18.14 12.00 13 13.22 -18.8iShIntlPfd IPFF .96e 5.5 ...q 19.76 17.15 56 17.48 -6.3iShSPTUS s ITOT ... ... ...q 65.40 55.13 598 64.60 +5.7iShSTNtMu SUB .86 .8 ...q 106.40 104.31 64 105.31 +.4iShAgcyBd AGZ 1.81 1.6 ...q 114.58 110.49 6 111.13 -1.7iShTIPS TIP 1.69e 1.5 ...q 115.26 111.04 782 112.41 -1.5iShChinaLC FXI .87e 2.1 ...q 54.00 41.42 14437 42.34 -8.3iShTransp IYT 1.70e .9 ...q 206.73 162.38 522 188.40 -1.7iShChinaSC ECNS 1.73e 3.4 ...q 56.49 45.00 6 50.19 -.7iSCorSP500 IVV 4.38e 1.6 ...q 288.69 243.45 2322 282.47 +5.1iSMornMC JKG 2.32e 1.2 ...q 194.94 166.17 7 187.65 +1.1iShUSAgBd AGG 2.65e 2.3 ...q 110.66 105.00 2930 106.35 -2.7iShEMkts EEM .59e 1.3 ...q 52.08 42.15 46908 43.93 -6.8iShiBoxIG LQD 3.87 3.4 ...q 121.85 113.72 6157 115.43 -5.0iSKokusai TOK 1.60e 2.4 ...q 69.65 60.17 3 66.07 +2.2iShCorUSTr GOVT .33 1.3 ...q 25.60 24.26 1157 24.58 -2.0iSh2017Mu s IBMF .23 .8 ...q 27.24 27.16 27.20 iSGblTelcm IXP 2.31e 4.2 ...q 62.55 53.47 21 55.44 -8.4iShGblTech IXN 1.10e .6 ...q 173.28 135.10 118 171.50 +11.6iShAaa-ACp QLTA 1.51e 3.0 ...q 53.16 50.03 2 50.71 -4.0siSMrnMCG JKH .59e .3 ...q 227.34 180.50 4 227.63 +12.4iShIndones EIDO .35e 1.5 ...q 30.61 21.90 872 23.29 -18.1siSSP500Gr IVW 2.03e 1.2 ...q 169.37 138.20 352 169.87 +11.2iShNYMun s NYF ... ... ...q 56.36 54.26 11 54.83 -1.7iShGblHcr s IXJ ... ... ...q 61.56 53.45 2350 58.96 iShGblFin IXG 1.28e 2.0 ...q 76.01 63.00 61 65.61 -6.2iShUSAQlt QUAL 1.04e 1.2 ...q 88.63 73.62 124 86.08 +3.8iSSPGlbEn IXC 1.01e 2.7 ...q 39.50 30.55 875 36.93 +3.9iShCalMn s CMF ... ... ...q 59.75 57.68 95 58.64 -.9iSh CMBS CMBS 1.00 2.0 ...q 52.29 49.27 5 49.99 -2.5iShUSASize SIZE 1.26e 1.5 ...q 88.35 75.90 2 86.00 +2.5iSGblInfra IGF 1.27e 2.9 ...q 46.80 41.66 131 43.42 -4.0iShNANatR IGE .85e 2.3 ...q 38.33 30.59 43 36.52 +3.0iSh JPXNik JPXN ... ... ... 70.78 58.30 1 62.74 -3.4iShUSAVal VLUE 1.49e 1.8 ...q 89.40 73.08 162 84.64 +1.2iShLatAm ILF .60e 1.9 ...q 39.54 28.68 1122 31.65 -7.4iShUSAMo MTUM .81e .7 ...q 114.69 90.67 638 114.04 +10.6iShMrnMCV JKI 2.72e 1.7 ...q 168.36 144.10 4 161.63 +1.3iShPhilpns EPHE .20e .6 ...q 40.19 28.80 204 31.07 -20.0iSSP500Val IVE 2.14e 1.9 ...q 121.12 103.71 527 112.61 -1.4iShNMuBd MUB 2.59 2.4 ...q 111.66 107.56 626 109.21 -1.4iShUKSC bt EWUS 1.38e 3.2 ...q 46.20 38.97 3 43.20 -.9iSRTop200V IWX 1.17e 2.3 ...q 55.82 48.02 22 51.69 -1.4iShIntlDev WPS 1.16e 3.0 ...q 42.27 37.06 4 38.34 -2.9iShAsia50 AIA 1.02e 1.6 ...q 72.96 58.62 36 62.53 -5.3iSh20 yrT TLT 3.05 2.5 ...q 129.57 116.09 3764 121.98 -3.8siSRTop200G IWY .82e 1.0 ...q 81.47 65.31 121 81.68 +11.7iShRTop200 IWL 1.02e 1.6 ...q 66.19 55.62 9 65.05 +5.8iShIntSelDv IDV 1.51e 4.3 ...q 35.93 31.67 442 32.60 -3.5iS Eafe EFA 1.66e 2.4 ...q 75.27 65.86 16965 67.88 -3.5iShGerSC bt EWGS .69e 1.1 ...q 70.42 54.27 17 62.84 -2.3iSRusMCV IWS 1.59e 1.8 ...q 92.95 81.56 144 89.44 +.3iShCrLTBd ILTB 2.54 4.2 ...q 65.21 59.00 7 60.66 -6.3iSRusMCG IWP 1.02e .8 ...q 131.99 106.74 125 131.61 +9.1iShNorC bt ENOR .58e 2.1 ...q 29.21 23.54 176 27.37 +6.1iShRusMid IWR 2.85e 1.3 ...q 220.02 188.02 120 216.80 +4.2iShMrnSC JKJ 1.78e 1.0 ...q 185.03 153.97 2 182.39 +4.7iShIreland EIRL .55e 1.2 ...q 50.12 42.91 7 47.78 -.4iSCorSPMid IJH 1.89e .9 ...q 201.21 168.25 1525 199.10 +4.9iSh10yCBd CLY 2.67 4.5 ...q 63.67 57.32 143 58.70 -7.1iShiBxHYB HYG 5.09 5.9 ...q 89.04 84.07 10419 85.58 -1.9iShFinlC bt EFNL .51e 1.2 ...q 45.01 38.26 27 41.61 +5.5siShSft IGV .12e .1 ...q 196.52 137.14 279 196.70 +27.3iShCorUS n FTY ... ... ... 51.01 43.20 373 48.94 -1.4iShDenC bt EDEN .81e 1.2 ...q 71.11 62.85 149 67.13 -.7iShNetw IGN .25e .5 ...q 55.29 44.16 13 54.12 +11.6siShNATch IGM .73e .4 ...q 202.80 148.00 31 203.34 +20.5iShResRE REZ 2.01e 3.2 ...q 66.52 53.83 18 62.37 +.2iSh2019Mun IBMH .27 1.1 ...q 25.65 24.92 37 25.41 +.4iShC&SRE ICF 2.97e 3.0 ...q 104.37 88.40 151 99.27 -2.0iShKLDSoc DSI 1.11e 1.1 ...q 106.16 88.85 46 104.67 +6.5iShGbl100 s IOO ... ... ...q 49.47 42.39 31 47.24 +2.9iSh2018Mu IBMG .23 .9 ...q 25.54 25.32 5 25.43 +.1siShConsSv IYC 1.50e .7 ...q 200.71 160.53 15 200.63 +11.9iShGvCrBd GBF 2.86 2.6 ...q 115.65 109.28 1 110.63 -2.9iShIndia bt INDA .24e .7 ...q 38.21 32.16 3641 34.37 -4.7iSR1KVal IWD 2.41e 2.0 ...q 131.56 114.01 752 123.33 -.8iSMrnSCG JKK .87e .4 ...q 211.03 156.02 3 207.00 +15.3iShPoland EPOL .42e 1.9 ...q 30.19 21.30 375 22.60 -16.6iSMCGth IJK 1.88e .8 ...q 233.09 190.88 119 231.14 +7.1iShIntGvC GVI 1.99 1.8 ...q 111.75 106.93 32 107.61 -2.0siSR1KGr IWF 1.45e 1.0 ...q 149.49 119.96 1006 149.83 +11.2iSIndiaSC bt SMIN .10e .2 ...q 55.13 40.79 83 42.38 -19.4iSRus1K IWB 2.36e 1.5 ...q 159.31 134.39 1039 156.41 +5.2iSR2KVal IWN 1.98e 1.5 ...q 136.50 112.01 2741 133.44 +6.1iSR2KGr IWO 1.36e .6 ...q 214.74 162.12 589 211.83 +13.5iSh10-20TB TLH 2.99 2.3 ...q 140.10 127.49 7 131.25 -3.5iShFltRtB FLOT .32 .6 ...q 51.10 50.79 2200 50.94 +.2iShR2K IWM 1.77e 1.1 ...q 170.20 134.12 15126 167.51 +9.9iShCorHiDv HDV 2.90e 3.4 ...q 94.20 82.16 181 86.29 -4.3iShChina MCHI .61e .9 ...q 76.72 57.14 2672 64.23 -3.5iSEafeMnV EFAV 2.81e 3.9 ...q 76.51 69.61 457 72.15 -1.1iSRus3K IWV 2.47e 1.5 ...q 169.20 142.71 117 167.07 +5.6iSGblMatl MXI 1.02e 1.5 ...q 75.19 61.73 65 67.34 -3.9iShUtils IDU 4.54e 3.4 ...q 142.50 119.51 40 133.11 +.2iSUSAMinV USMV .87e 1.6 ...q 55.45 49.12 758 54.62 +3.5iSMrnSCV JKL 2.98e 1.9 ...q 158.15 134.66 10 153.42 +.8iShMCVal IJJ 2.16e 1.3 ...q 167.54 142.74 276 164.55 +2.8 iShGblUtil JXI 1.99e 4.0 ...q 53.07 45.15 7 49.84 +.6iShTelecm IYZ .68e 2.4 ...q 33.00 26.34 111 28.21 -4.1siShTech IYW 1.20e .6 ...q 187.64 143.35 113 188.12 +15.6iShGblIndl EXI 1.40e 1.6 ...q 100.28 84.04 19 89.63 -3.5iShGblCSt s KXI ... ... ...q 54.58 47.79 116 50.01 iShREst IYR 2.76e 3.4 ...q 83.27 71.27 11247 80.52 -.6iSGblCnDis RXI 1.39e 1.2 ...q 119.82 98.22 6 117.95 +7.8iSh0-5Tips STIP ... ... ...q 100.84 99.16 206 99.19 -.7iShHmCnst ITB .09e .2 ...q 46.56 33.10 5754 39.92 -8.7iShInds IYJ 1.65e 1.1 ...q 158.32 129.07 28 147.99 +.4iShAerosp ITA 1.31e .6 ...q 207.47 162.10 125 201.88 +7.3iShHltcare IYH 3.01e 1.6 ...q 193.31 163.20 23 186.65 +7.1iShFinSv IYG 1.21e .9 ...q 142.14 110.22 69 134.41 +3.0iShRegBks IAT .61e 1.2 ...q 54.74 41.83 68 50.20 +1.8iShInsur IAK .82e 1.3 ...q 69.95 59.34 4 63.37 -4.8iShFincls IYF 1.45e 1.2 ...q 126.54 105.78 132 120.50 +.9iShBroker IAI .65e 1.0 ...q 70.58 51.86 60 66.04 +5.2iShUSEngy IYE 1.14e 2.8 ...q 43.75 33.70 339 41.42 +4.5iShESGSel KLD 1.14e 1.0 ...q 119.20 101.54 12 116.00 +4.4iShCrSPS s IJR ... ... ...q 87.14 66.77 3243 86.02 +12.0siShMedDev IHI 1.57e .8 ...q 207.42 160.37 107 207.56 +19.6iShConsGd IYK 2.43e 2.0 ...q 130.93 111.06 31 120.96 -4.6iShHltcPrv IHF .24e .1 ...q 184.21 139.65 17 182.22 +16.2iShCorTInt IXUS 1.28e 2.1 ...q 67.93 58.36 836 60.70 -3.8iShPharm IHE 3.11e .9 ...q 166.06 139.28 5 158.80 +2.9iShBasM IYM 1.42e 1.4 ...q 108.32 89.47 33 100.50 -1.7iShPeru EPU .70e 1.8 ...q 44.95 34.54 180 39.39 -3.9iShCorEafe IEFA 1.56e 2.4 ...q 70.84 61.63 4319 64.08 -3.0iShOilEq IEZ .86e 2.4 ...q 40.89 29.57 35 36.14 +.6iShDJ US IYY 2.01e 1.4 ...q 143.07 120.99 13 140.84 +5.4iShO&GEx IEO 1.06e 1.4 ...q 77.84 50.49 87 73.59 +13.3iShAggrAllo AOA .98e 1.8 ...q 56.94 51.55 59 53.92 +.1iShEurope IEV 1.12e 2.5 ...q 50.81 43.96 566 45.49 -3.7iShGroAllo AOR .81e 1.8 ...q 46.77 43.25 39 44.71 -.5iSRusMic IWC 1.08e 1.0 ...q 109.96 83.45 50 107.34 +12.2iShModAllo AOM .71e 1.9 ...q 39.05 36.94 84 37.62 -1.1iShMorMl bt IYLD 1.33e 5.2 ... 25.96 24.39 42 24.62 -4.7iSMsciVal EFV 1.66e 3.2 ...q 59.57 50.57 229 51.67 -6.4iSSCVal IJS 1.73e 1.0 ...q 170.40 132.50 138 166.87 +8.7iShConsAllo AOK .64e 1.9 ...q 35.27 33.64 92 34.11 -1.6iShEafeGr EFG 1.37e 1.7 ...q 85.81 74.54 132 80.26 -.6iShB3-18xF s IBCC ... ... ...q 24.71 24.55 24.60 iShiB3-20F s IBCD ... ... ...q 24.82 24.24 1 24.35 -.7iShiB3-23x s IBCE ... ... ...q 24.76 23.38 2 23.60 -2.8iShBd3-18 s IBDB ... ... ...q 25.75 25.49 25.62 +.2iShBd3-23 s IBDD ... ... ...q 26.95 25.50 2 25.63 -3.1iShBd3-20 s IBDC ... ... ...q 26.38 25.81 25 25.89 -.7iStar STAR ... ... 4 12.26 9.75 297 10.63 -5.9iStar pfD STARpD 2.00 7.8 ... 26.12 24.29 6 25.49 +.5iStar pfG STARpG 1.91 7.6 ... 25.94 24.21 2 25.16 -1.4iStar pfI STARpI 1.87 7.5 ... 25.94 24.25 0 24.85 -1.3ITT Inc ITT .54 1.0 17 57.62 38.66 435 52.66 -1.3iBio rs IBIO ... ... ... 4.70 1.34 1.53 Idacorp IDA 2.36 2.6 23 100.04 79.59 115 92.48 +1.2IDEX IEX 1.72 1.2 30 150.72 110.25 243 138.63 +5.0iGATE PTI ... ... ... 19.52 ITW ITW 3.12 2.2 29 179.07 135.07 1546 143.20 -14.2Imax Corp IMAX ... ... ...cc 26.70 17.58 521 23.60 +1.9ImunC wt rs IMUC/WS ... ... ... .29 .01 .04 -12.5ImunoCll rs IMUC ... ... ...dd 1.45 .17 127 .25 -21.8ImpacMtg IMH ... ... 4 15.50 7.18 11 9.85 -3.1ImpOil g IMO .57 1.7 67 34.20 25.91 277 33.36 +7.0IncOpR IOR ... ... 28 14.25 8.51 13.08 +18.0IndCDrillg ICD ... ... ...dd 5.48 2.72 72 4.27 +7.3IndepHld IHC .25f .7 12 39.85 20.53 6 33.90 +23.5IndepRT IRT .78a 7.8 20 10.63 8.26 424 9.96 -1.3IndiaFd IFN 1.82e 1.9 ...q 28.81 23.71 60 24.74 -5.3IndiaGCap IGC ... ... ...dd 1.63 .30 154 .45 -54.7IndoTel s TLK .67 ... ... 36.19 23.66 325 27.15 -15.7IndBach IBA .87e 1.4 ... 67.61 53.00 3 61.11 +6.6Infosys INFY .40e 2.0 18 20.09 13.88 6067 19.90 +22.7InfrREIT n HIFR 1.00 4.6 18 23.22 17.60 237 21.76 +17.1InfuSystem INFU ... ... ...dd 3.60 1.70 24 3.28 +42.4IngerRd IR 2.12f 2.3 21 97.67 79.63 963 90.89 +1.9sIngevity NGVT ... ... ... 88.86 55.07 470 90.75 +28.8tIngredion INGR 2.40 2.5 13 146.28 98.00 688 97.25 -30.4InnovInd n IIPR 1.00 3.0 ... 39.75 15.72 155 33.44 +3.5InnoInd pfA IIPRpA ... ... ... 28.92 25.50 1 28.70 +2.7Innsuites IHT .01 .6 ...dd 3.70 1.23 9 1.55 -11.4Inphi IPHI ... ... 18 44.25 23.65 454 34.98 -4.4InsightS n INSI .80 4.3 ... 21.10 18.04 22 18.64 -6.3Insperity s NSP ... ... 32 101.90 35.48 318 98.90 +72.4InsprMed n INSP ... ... ... 47.26 22.50 194 43.97 +76.0InspMD wt NSPR.WS ... ... ... .18 .01 .05 +63.3InspMD wtB NSPR.WSB ... ... ... .06 .01 .02 InspMD rs NSPR ... ... ... .58 .12 .16 +21.1InstlldBPd IBP ... ... 31 79.40 50.95 220 57.00 -25.0sInstructre n INST ... ... ...dd 46.95 28.85 601 48.35 +46.1IntegerHl ITGR ... ... ...dd 73.95 40.01 245 72.85 +60.8Intellichk IDN ... ... ...dd 3.58 1.50 6 2.26 -11.7IntellgSys INS ... ... ...dd 9.90 3.50 37 9.78 +114.5Intelsat I ... ... ... 21.48 2.44 2078 20.18 +495.3InterXion INXN ... ... ... 67.19 45.66 337 64.19 +8.9IntcntlExc s ICE .88e 1.2 18 76.69 63.22 1436 75.61 +7.2IntCtlHtls IHG ... ... ... 69.23 49.03 136 65.19 +2.6IBM IBM 6.28f 4.4 10 171.13 137.45 5082 143.49 -6.5IntFlav IFF 2.76f 2.1 33 157.40 122.11 351 128.99 -15.5IntlGmeT n IGT .80 3.2 ... 31.00 18.08 4681 24.63 -7.1IntMktCt n IMC ... ... ... IntPap IP 1.90 3.6 18 66.94 50.00 1754 53.12 -8.3IntlSeaw n INSW ... ... ... 24.78 15.23 104 21.41 +16.0IntTower g THM ... ... ...dd .78 .29 155 .49 +14.0Interpublic IPG .84 3.8 15 26.01 18.30 7893 22.26 +10.4IntstP pfD IPLpD 1.28 5.1 ... 26.90 23.44 6 25.12 -1.4inTestCorp INTT ... ... 20 10.25 5.75 58 7.90 -8.7IntPotash IPI ... ... ...dd 5.31 2.64 406 4.06 -14.7Intrexon XON ... ... ...dd 23.84 10.26 989 14.64 +27.1Inuvo INUV ... ... ...dd 1.24 .67 29 .73 -9.5Invacare IVC .05 .3 ...dd 20.00 12.30 603 17.75 +5.3Invesco24 n IHTA ... ... ... 10.33 8.28 40 9.20 -10.8InvHiIn23 n IHIT ... ... ... 10.32 9.53 50 9.90 +1.1InvAdvMu2 VKI .78 7.3 ...q 11.93 10.33 91 10.71 -5.9Inv Bond VBF .83a 4.7 ...q 20.29 17.47 31 17.60 -11.5InvCAVal VCV .79 6.7 ...q 13.20 11.53 54 11.83 -6.0InvDynCrd VTA .90 7.9 ...q 12.10 11.33 152 11.44 -2.3PSAerDef PPA .50e .9 ...q 59.40 47.12 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 31.33 32.38 -4.3PwSLgCG PWB .21e .5 ...q 45.64 36.64 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 36.31 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 42.75 56.34 +11.6PwShSoft PSJ .10e .1 ...q 77.60 56.45 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 34.90 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 28.27 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 30.71 34.25 +.9PSR1KEqW EQAL .39e 1.2 ...q 32.78 27.97 31.63 +1.4PS VarPfd VRP 1.20 4.8 ...q 26.35 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 24.16 25.39 +.2PS EMkMom EEMO ... ... ... 22.52 18.46 20.17 -1.7PS IntLwV IDLV 1.11e 3.4 ...q 35.35 32.06 33.12 -1.6PSSPIntDv IDMO .59e 2.1 ...q 30.54 25.66 27.70 -1.6PS YuanDS DSUM .77 3.3 ...q 24.73 22.59 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 44.46 46.93 -1.7PS SP HiB SPHB .49e 1.1 ...q 46.04 36.07 44.73 +5.3InvHiInc2 VLT 1.24 9.3 ...q 15.25 13.00 12 13.40 -8.9Invsco iim IIM .84 5.9 ...q 15.47 13.64 77 14.13 -5.2Invesco IVZ 1.16 4.6 10 38.43 25.34 3424 25.46 -30.3InvMtgCap IVR 1.68 10.5 7 18.86 15.15 733 15.97 -10.4InvMtg pfA IVRpA 1.94 7.7 ... 25.50 24.24 6 25.08 +.3InvMtg pfB IVRpB 1.94 7.4 ... 26.44 24.25 3 26.17 +1.6InvMtg pfC IVRpC 1.88 7.6 ... 25.73 23.40 28 24.90 -.4Invsco oia OIA .39 5.2 ...q 8.25 7.34 65 7.62 -4.8InvMuOpTr VMO .88 7.4 ...q 13.37 11.52 177 11.85 -4.4InvMuniTr VKQ .82 6.9 ...q 13.04 11.51 238 11.89 -4.9InvPAVal VPV .79 6.6 ...q 12.68 11.54 100 12.01 -1.2Invsco iqi IQI .76 6.3 ...q 13.04 11.70 79 11.98 -4.2InvSrInco VVR .31 7.3 ...q 4.57 4.26 324 4.29 -2.3InvTrIG VGM .88 7.1 ...q 13.80 12.09 119 12.41 -5.8InvTrNY VTN .85 6.7 ...q 14.00 12.61 24 12.76 -7.0InvTech ITG .28 1.3 ...dd 23.96 17.63 225 22.31 +15.9InvRlEst IRET .28 5.2 6 5.99 4.05 523 5.43 +8.8InvRlE pfC IRETpC 1.66 6.8 ... 26.08 22.29 4 24.40 -6.2Invitae n NVTA ... ... ...dd 10.44 4.35 323 8.37 -7.8InvitHm n INVH .44 1.9 ... 24.30 20.25 1944 23.17 -1.7iPBetaCmd BCM ... ... ...q 32.00 25.55 28.55 -2.4iPS&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 26.21 27.14 -8.3iPBetaCopp CUPM ... ... ...q 36.42 29.73 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 13.70 3 20.06 +13.3iPBetaNGs DCNG ... ... ...q 19.05 16.19 16.70 -1.5iPBetaAgri DIRT ... ... ...q 32.97 28.84 30.91 +5.7iPGrains WEET ... ... ...q 34.57 30.53 33.13 +7.7iPBetaSfts GRWN ... ... ...q 22.59 19.54 19.54 -9.4iPBetaIMet HEVY ... ... ...q 35.00 31.49 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 31.90 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 6.3 30 41.52 30.78 3453 35.03 -7.2iShItaly rs EWI ... ... ...q 34.45 28.36 617 29.41 -3.4iShJapan rs EWJ ... ... ...q 64.71 53.54 7622 58.09 -3.1iSMlasia rs EWM ... ... ...q 36.56 30.46 638 31.99 -3.0iShSing rs EWS ... ... ...q 28.35 23.23 521 23.63 -8.9iSTaiwn rs EWT ... ... ...q 39.36 35.01 4638 36.57 +1.0iSh UK rs EWU ... ... ...q 38.05 33.13 1293 34.66 -3.2iSh0-5IGCp SLQD .79 1.6 ...q 50.73 49.46 52 49.58 -1.4iShCmdOpT CMDT ... ... ...q 41.95 34.87 35.04 -5.7iShCvBd ICVT .67e ... ...q 60.09 52.59 10 58.99 +7.0iShCorEM IEMG .95e 1.8 ...q 62.70 51.05 10481 53.12 -6.6iSh 10 Cp n LLQD ... ... ... 51.31 46.31 47.46 -7.4iSh 5-10Cp n MLQD ... ... ... 49.96 47.08 47.64 -3.6iShColomC ICOL .43e 2.8 ...q 16.51 13.45 9 15.29 +5.9iShEnhBd n IGEB ... ... ... 50.77 47.60 205 48.19 -4.2iShDefBd n HYDB ... ... ... 51.96 48.94 49.28 -2.8iShFSIntSC ISCF .12p ... ...q 34.73 28.79 5 31.69 -2.3iShRs2500 n SMMD ... ... ... 47.19 38.87 1 46.61 +6.7iShFacSIntl INTF .17p ... ...q 31.21 26.81 192 27.95 -3.1iShArgGl n AGT ... ... ... 32.94 22.40 17 24.79 -17.9iShFS USA LRGF .19e ... ...q 33.93 28.60 76 32.80 +3.2iShFSUsaSC SMLF .23e ... ...q 43.46 34.88 17 42.98 +8.7iShFacSGbl ACWF .11p ... ...q 34.07 27.48 4 30.63 -.1iSh iBd23 n IBML ... ... ... 25.96 24.64 7 25.06 -.6iSh IntDv n IDEV ... ... ... 62.47 54.22 8 56.62 -3.2iShMgRE rs REM ... ... ...q 47.64 39.80 111 44.30 -2.0iSh0-5HYCp SHYG 2.38 5.1 ...q 48.03 45.93 796 46.70 -.9iShDvlValu IVLU ... ... ...q 28.44 24.41 23 25.11 -5.0iSh 3-10yr n IMTB ... ... ... 50.17 47.14 4 47.96 -3.5iShSaudi KSA ... ... ... 31.99 24.69 58 31.66 +20.9iSh MinVl n SMMV ... ... ... 32.09 27.25 9 31.74 +8.7iShIntDevM IMTM .30p ... ...q 33.00 28.45 13 30.06 -1.5iShIntDevQ IQLT .55p ... ...q 31.40 27.86 4 29.37 -.9iShLwCarb CRBN .94p ... ...q 125.97 108.50 9 117.69 +.7iShShMBd bt NEAR .35 ... ...q iShDvlSize ISZE ... ... ...q 29.72 26.46 1 27.17 -4.1iShCHdEM HEEM 1.26e 1.9 ... 28.95 24.60 116 25.73 -2.9iShMsciChA CNYA ... ... ... 35.68 26.34 7 27.18 -15.1iSh IntDvGr IGRO ... ... ... 62.04 53.84 3 55.20 -7.1iShMultiTc TCHF ... ... ... 43.17 35.26 1 43.05 +11.0iShMultInd INDF ... ... ... 33.67 29.24 1 30.90 -3.1iShMultHl HCRF ... ... ... 35.18 29.11 6 34.11 +7.9iShiB20Mun IBMI .24 .9 ...q 25.44 25.18 29 25.40 +.2iShMultMat MATF ... ... ... 36.19 30.14 32.77 -4.2iSh MultFin FNCF ... ... ... 37.85 30.16 1 34.14 -3.4iShMultiEn ERGF ... ... ... 30.71 23.28 29.28 +3.4iShIntHdHi HYGH 4.56 5.0 ...q 92.42 88.33 13 91.12 +.3iShCHAust HAUD 1.81p ... ...q 25.23 22.42 24.70 +.8iSh MultCnS CNSF ... ... ... 27.25 23.37 0 24.98 -5.6iShCDivGr DGRO .65e 1.8 ...q 37.22 31.20 482 35.36 +1.7iSh MulConD CNDF ... ... ... 34.53 27.45 34.29 +9.5iSh MultUt UTLF ... ... ... 28.56 23.93 26.53 -.5iShCHEmu HEZU .64e 1.7 ...q 31.62 28.32 501 30.16 +1.2iShGblReit REET .94e 3.7 ...q 26.68 23.40 161 25.67 -1.6iSh AdapJp DEWJ .18p ... ... 31.33 26.25 28.12 -5.4iSh AdapC DEFA .48p ... ... 30.45 27.17 28.44 -3.3iSh AdapEu DEZU .56p ... ... 30.64 27.44 27.99 -2.7iShCoreInt IAGG ... ... ... 53.61 51.09 137 52.73 +1.3iShEurSC HEUS ... ... ...q 31.56 27.52 31.40 +4.8iShCorePac IPAC 1.06e 1.8 ...q 63.99 54.45 88 57.86 -3.0iShEurMV HEUV .98 3.9 ...q 25.26 23.44 25.19 +2.1iShIntHdCp LQDH 2.76 2.9 ...q 99.18 94.38 16 96.23 -1.1iShCHCda HEWC 1.41e 1.7 ...q 27.27 24.31 27.22 +3.1iShJpMinV JPMV .70e 1.0 ...q 72.41 62.14 3 67.21 -1.0iShEafeMV HEFV ... ... ...q 28.27 26.08 4 28.11 +2.0iShEuMinV EUMV .67e 2.7 ...q 26.69 24.16 1 25.11 -.9iShCHNk400 HJPX .19p ... ...q 32.09 26.80 29.25 -3.8iShCorEur IEUR 1.18e 2.4 ...q 53.97 46.83 81 48.44 -3.4iShxJMinV AXJV .84p ... ...q 38.95 33.92 0 35.42 -2.6iSh2022Mu IBMK .09e ... ...q 26.37 25.24 25 25.57 -.4iShEm exCh EMXC ... ... ... 58.49 47.58 0 49.68 -7.9iShYdOpBd BYLD .75 3.1 ...q 26.66 24.00 11 24.19 -3.2iSh2021Mu IBMJ .07e ... ...q 26.08 25.19 19 25.48 +.2iSHgxUSHY HHYX .67e ... ...q 28.14 27.10 27.95 +.2iShRussia rs ERUS ... ... ...q 39.23 29.52 360 34.76 +3.7iSCHeafe HEFA .70e 1.6 ...q 30.88 27.65 388 29.62 -.2iShCHMex HEWW 1.41p ... ...q 21.71 18.16 19.37 -3.1iShH10yCBd CLYH .31e ... ...q 27.42 25.11 1 25.91 -1.9iShCHSpain HEWP .31p ... ...q 23.79 20.85 1 21.88 -1.3iShHEmBd EMBH .30e ... ...q 27.04 25.12 0 25.78 -2.9iShCHItaly HEWI .55p ... ...q 19.17 16.37 16.88 +.3iShShMMu MEAR .27e ... ...q 50.18 49.61 4 49.95 +.3iSCHEafSC HSCZ .19p ... ...q 32.36 28.21 3 31.30 +1.1iShUSFxBal FIBR 2.20e ... ...q 101.15 98.54 98.80 -1.4iShCHAcxUs HAWX 1.38e 3.9 ...q 28.00 25.01 614 26.61 -1.0iShGbMM rs PICK ... ... ... 37.91 28.90 79 32.19 -7.0iShCHAcwi HACW .94e 2.0 ...q 30.93 26.95 23 30.00 +2.0iShTrFRBd TFLO .07e .1 ...q 50.85 50.12 24 50.28 +.1iShCH UK HEWU .24p ... ...q 25.54 22.21 1 24.29 -.1iSh ESG s ESGE ... ... ... 37.04 16.64 70 34.22 iShCHSwitz HEWL 1.43e 2.3 ...q 27.79 25.03 26.38 -2.4iShEMktMV HEMV ... ... ...q 29.20 25.87 26.76 -2.3iShLqdty bt ICSH .25e .5 ...q 50.54 49.99 54 50.11 +.1iShCHJpn HEWJ .74e .5 ...q 35.29 28.87 1285 32.68 -2.0iShCHSoK HEWY .48p ... ...q 32.01 27.86 27.86 -7.9iShFacEmg EMGF .13p ... ...q 53.84 44.17 40 46.33 -6.4iSh iBd26 n IBDR ... ... ... 24.92 22.99 26 23.41 -4.6iSiBd12-18 s IBDH .30 1.2 ...q 25.22 25.07 33 25.13 iSiBd12-16 s IBDF .13 .5 ...q 25.04 iSiBd12-20 s IBDL .62e 2.5 ...q 25.66 24.94 160 25.01 -1.2iSiBd12-19 s IBDK .37e ... ...q 25.11 24.70 151 24.78 -.4iSiBd12-23 s IBDO .56e ... ...q 25.55 24.13 79 24.30 -3.1iSiBd12-22 s IBDN .55e ... ...q 25.42 24.19 116 24.33 -2.6iSiBd12-25 s IBDQ .64e ... ...q 25.37 23.60 32 24.01 -4.1iSiBd12-24 s IBDP .63e ... ...q 25.44 23.86 46 24.10 -3.8iSiBd12-21 s IBDM .47e ... ...q 25.19 24.27 147 24.35 -1.8IsoRay ISR ... ... ...dd 1.22 .36 1922 .54 +36.1IsraelChm ICL .27e 5.6 ... 4.99 3.85 185 4.81 +19.1IssuerDir ISDR .20 1.0 71 21.85 11.65 2 20.65 +12.5ItauCorpb ITCB 2.48e 16.2 74 16.34 10.28 5 15.34 +14.1ItauUnibH ITUB .32e 2.7 ... 16.98 9.92 11402 11.66 -10.2IvyHiInOp IVH 1.50a 10.5 ...q 16.10 13.92 59 14.23 -5.9J -JAlexHld n JAX ... ... 32 12.80 8.70 39 11.05 +13.9JJill n JILL ... ... 6 12.76 4.17 499 8.49 +8.8JBG Smth n JBGS .90 2.5 ... 38.91 30.79 241 36.40 +4.8JMP Gp27 n JMPD ... ... ... 25.62 24.11 9 25.07 -.9JMP Grp JMP .36 6.7 76 5.78 4.92 9 5.34 -4.6JMP Gp 23 JMPB 2.00 7.8 ... 26.00 25.10 2 25.60 +1.2JPMCh pfE JPMpE 1.58 6.0 ... 27.28 25.53 30 26.44 -2.3JPMDvsRt JPGE .96e 1.6 ...q 68.02 57.90 9 60.77 -2.8JPMIntEq JPIN 1.08e 1.9 ...q 63.18 56.37 86 57.86 -3.6JPMDvREm JPEM 1.31p ... ...q 64.42 52.52 9 54.85 -6.0JPM DREq JPUS .26p ... ...q 74.59 64.75 26 72.77 +3.2JPM DivInt JPIH ... ... ... 30.68 27.59 0 30.08 +.3JPMDsfEu JPEU ... ... ... 64.34 57.74 0 59.45 -1.5JPM DivEu JPEH ... ... ... 29.58 26.58 0 29.43 +4.1JPM Val n JVAL ... ... ... 27.44 24.90 26.11 JPM Qual n JQUA ... ... ... 27.51 24.85 26.17 +.3JPM Mom n JMOM ... ... ... 27.83 24.95 0 27.65 +7.8JPM MinV n JMIN ... ... ... 26.62 24.93 1 26.37 +2.2JPM US Dv JDIV ... ... ... 26.74 24.18 26.10 -1.5JPM DivAlt JPHF ... ... ... 28.92 24.80 412 25.00 -4.5JPM FutSt n JPMF ... ... ... 25.34 23.93 2 24.34 -3.2JPM UlSh n JPST ... ... ... 51.03 48.88 476 50.17 +.2JPM SCap n JPSE ... ... ... 32.63 27.03 7 32.25 +8.7JPM GlB n JPGB ... ... ... 52.89 49.61 2 50.10 -2.1JPM Evnt n JPED ... ... ... 26.37 24.55 26.37 +4.6JPM Disc n JPHY ... ... ... 52.80 49.30 8 49.72 -3.0JPM USMid JPME ... ... ... 66.84 58.25 3 66.25 +3.9JPMorgCh JPM 2.24f 2.0 15 119.33 88.08 14810 110.50 +3.3JPMCh wt JPM/WS ... ... ... 73.85 46.64 72.89 +9.7JPMCh pfA JPMpA 1.36 5.3 ... 26.06 24.52 25 25.50 +.5JPMCh pfB JPMpB 1.68 6.4 ... 27.37 25.76 37 26.23 -3.0JPMAlerian AMJ 2.29 8.7 ...q 30.74 23.17 704 26.30 -4.3JPMCh pfY JPMpF 1.53 5.8 ... 27.20 25.32 65 26.27 -1.4JPMCh pfG JPMpG 1.52 5.8 ... 27.38 25.30 63 26.54 -1.6JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 5.8 ... 27.39 24.03 70 26.76 -.6JRJR Ntw JRJR ... ... ...dd .75 .10 .13 -29.7Jabil JBL .32 1.1 20 31.77 23.70 878 28.85 +9.9JacobsEng JEC .60 .9 26 72.18 49.31 692 66.00 +.1JaggedPk n JAG ... ... ... 16.55 10.55 942 14.24 -9.8JHardie s JHX .38e 2.3 77 18.79 13.55 11 16.56 -6.0Jan 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 41 50.05 -.2JanusHn n JHG 1.44f 4.7 ... 41.64 30.28 766 30.90 -19.2JpnSmCap JOF .13e 1.1 ...q 13.06 10.04 31 11.39 -3.6Jarden JAH ... ... 53 58.97 JeffrFn JEF .40 1.8 39 28.30 21.61 734 22.54 -14.9JeldWen n JELD ... ... ...dd 42.27 26.32 366 29.31 -25.6JernignC n JCAP 1.40 7.6 11 22.18 15.90 193 18.52 -2.6Jianpu n JT ... ... ... 9.49 4.75 22 5.65 -12.8JinkoSolar JKS ... ... 27 30.50 11.48 439 13.79 -42.7JBeanTch JBT .40 .4 36 122.65 84.81 161 91.60 -17.3JHMultLgC JHML .10p ... ...q 37.14 31.35 26 36.27 +4.2JH MultMdC JHMM .08p ... ...q 36.30 30.55 74 35.76 +4.8JH MultCns JHMC .07p ... ...q 33.38 27.14 3 32.70 +6.9JH MultFin JHMF .08p ... ...q 39.70 31.54 3 37.14 +1.0JH MultHltC JHMH .05p ... ...q 34.56 29.08 6 33.48 +7.5JH MultTch JHMT .09p ... ...q 47.46 35.86 3 47.36 +15.4JH MultEn JHME ... ... ... 33.93 24.30 5 31.94 +7.7JH MultMat JHMA ... ... ... 38.20 30.90 34.63 -3.6JH SmCap n JHSC ... ... ... 28.88 24.27 12 27.56 +5.5JH MultDev JHMD ... ... ... 32.58 28.28 7 29.29 -3.7JH MultUt JHMU ... ... ... 29.74 25.00 1 28.00 +1.8JH MulCnSt JHMS ... ... ... 28.79 24.55 2 26.30 -5.2JH MultInd JHMI ... ... ... 37.55 29.96 2 34.88 -.6JH HedgEq HEQ 1.50 9.2 ...q 17.95 15.87 44 16.27 -6.6JH TxAdY HTY 1.28 14.9 ...q 9.74 8.27 29 8.60 -2.5JohnJn JNJ 3.60f 2.8 17 148.32 118.62 12847 129.11 -7.6JohnContl n JCI 1.04e 2.9 24 44.37 32.89 4340 35.31 -7.3JonesEngy JONE ... ... ...dd 2.21 .28 609 .37 -66.5JonesLL JLL .82f .5 29 178.75 115.71 331 170.07 +14.2Jumei Intl JMEI ... ... 25 4.20 2.16 821 2.23 -23.6JnprNtwk JNPR .72 2.6 15 30.29 23.61 3307 27.93 -2.0Jupai n JP .40f 2.5 8 29.00 7.36 182 16.08 -13.0JustEngy g JE .41 ... 1 5.91 3.48 120 3.65 -14.9JustEn pfA JEpA ... ... ... 26.40 21.29 8 22.95 -7.7K -K12 LRN ... ... 61 18.79 12.72 131 17.20 +8.2sKAR Auct KAR 1.40 2.3 21 60.16 40.37 2442 61.27 +21.3KB FnclGp KB ... ... ... 63.96 44.21 136 49.12 -16.0KB Home KBH .10 .4 25 38.80 20.68 1462 27.48 -14.0KBR Inc KBR .32 1.7 13 21.70 14.40 931 18.69 -5.7KCAPFn 19 KAP 1.84 7.1 ... 26.02 25.05 0 25.89 +2.4KKR 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/Wednesday, July 18, 2018

PAGE 59

KKR Inco KIO 1.50a 9.1 ...q 18.63 15.38 46 16.52 +2.9KKR RE n KREF 1.72e ... ... 21.82 18.09 46 20.55 +2.7KMG Chm KMG .12 .2 18 79.35 45.65 81 74.69 +13.0KT Corp KT ... ... ... 18.82 12.70 882 13.24 -15.2Kadant KAI .88f .9 28 114.00 75.95 21 95.95 -4.4Kadmon n KDMN ... ... ... 5.86 2.05 534 3.42 -5.5Kaman KAMN .80 1.2 33 75.08 47.66 210 66.99 +13.9KCSo pf KSUp 1.00 3.9 ... 29.13 25.22 25.57 -6.2KC Southn KSU 1.44f 1.4 19 114.91 99.47 616 104.68 -.5KapStoneP KS .40 1.1 12 35.01 20.42 530 34.80 +53.4KaynAEnD KED 1.60 9.5 ...dd 19.07 14.10 114 16.89 -3.0KA EngTR KYE 1.32m 14.4 ...q 11.45 8.30 88 9.19 -8.6KA MLP KYN 1.80 10.0 ...q 20.38 14.38 185 18.09 -5.0KAMLP pfF KYNpF .88 3.5 ... 26.37 25.02 2 25.12 -.5KAMidsEn KMF 1.80m 14.3 ...q 15.56 11.36 62 12.62 -8.6KeanGrp n FRAC ... ... ... 19.83 12.40 1368 12.57 -33.9Kellogg K 2.16 3.1 17 72.24 56.40 1336 70.65 +3.9KelsoTch g KIQ .03f 6.2 ... .96 .24 94 .48 -7.3sKemet KEM ... ... 6 29.28 13.73 1087 29.32 +94.7Kemper KMPR .96 1.3 23 82.53 36.35 319 75.50 +9.6Kemper 54 KMPA 1.84 7.0 ... 28.25 25.40 1 26.42 +1.3Kennamtl KMT .80 2.2 23 52.52 32.23 1208 37.10 -23.4KennWils KW .76 3.5 ...cc 22.28 15.95 1183 21.80 +25.6KenonHld n KEN ... ... ... 33.22 12.99 0 14.51 -33.0KeurDrPep KDP 2.32 11.7 4 20.14 13.23 19.91 +29.0KeyEngy KEG ... ... ... 20.28 8.20 65 16.50 +39.9Keycorp KEY .48f 2.4 14 22.40 16.28 7540 20.06 -.5Keycorp pfI KEYpI ... ... ... 29.97 26.55 27 26.80 -7.3Keysight KEYS ... ... 45 62.41 39.21 291 60.30 +45.0KilroyR KRC 1.82f 2.4 16 77.73 62.91 613 74.72 +.1KimbRoy n KRP 1.68f 7.5 ... 24.50 15.06 23 22.35 +37.5KimbClk KMB 4.00 3.8 21 125.39 97.10 1620 106.47 -11.8Kimco KIM 1.12 6.7 17 21.24 13.16 4523 16.61 -8.5Kimco pfI KIMpI 1.50 6.0 ... 25.49 23.33 5 25.11 -.3Kimco pfJ KIMpJ 1.38 5.7 ... 25.61 21.10 32 24.05 -4.0Kimco pfK KIMpK 1.41 5.8 ... 25.56 21.60 9 24.40 -2.8Kimco pfL KIMpL ... ... ... 25.99 20.01 16 23.02 -7.0KindMorg KMI .80f 4.5 25 21.25 14.69 12251 17.69 -2.1KindM pfA KMIpA ... ... ... 44.77 29.98 254 33.10 -12.8Kingsway KFS ... ... ...dd 6.15 2.65 14 2.95 -41.6Kinross g KGC ... ... 29 4.91 3.48 5303 3.76 -13.0KirbyCp KEX ... ... 36 94.05 59.25 202 84.85 +27.0sKirklLak n KL .02e ... ... 23.19 11.52 857 22.61 +47.2KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.27 7.6 5 21.57 13.87 663 16.65 -15.1KlondexM g KLDX ... ... ... 3.89 1.29 2274 2.35 -10.0KnSwftT rs KNX .24 .7 23 51.94 34.30 3449 36.28 -17.0Knoll Inc KNL .60 2.8 15 24.00 16.57 78 21.55 -6.5KnotOffsh KNOP 2.08 9.4 ... 24.00 19.15 60 22.05 +6.3Knowles KN ... ... 13 16.98 10.95 387 15.96 +8.9Kohls KSS 2.44 3.4 14 79.92 36.50 2598 70.93 +30.8Koppers KOP 1.00 2.6 10 51.80 35.75 47 37.90 -25.5KoreaElc KEP ... ... ... 20.38 13.70 418 13.97 -21.1KoreaFd KF 4.50e ... ...q 44.64 36.81 2 37.15 -10.0KornFer KFY .40 .6 27 68.34 31.53 568 65.58 +58.5KosmosEn KOS ... ... ...dd 8.94 5.15 1084 8.17 +19.3KrNwChin s KFYP ... ... ...q 44.18 30.07 0 32.88 -1.7KrS ChIn n KWEB ... ... ... 68.39 53.99 279 60.04 +2.4KranChinA KBA 9.93e ... ...q 39.22 28.30 117 29.34 -14.8KraneChCm KCNY .22e .6 ...q 37.87 33.17 1 34.75 -1.0KranShFtse KEMP ... ... ...q 29.85 24.27 24.27 -8.8KrnChEnv n KGRN ... ... ... 27.96 20.62 21.18 -16.3KrnOnBelt n OBOR ... ... ... 28.16 22.54 3 23.39 -8.5KrS CnTc n KEMQ ... ... ... 28.97 23.42 6 24.95 -2.3KratonCp KRA ... ... 16 53.99 31.48 142 48.37 +.4Kroger s KR .56f 2.0 11 31.45 19.69 8201 28.42 +3.5KronosWw KRO .68 3.0 8 29.49 17.11 362 22.46 -12.8Kyocera KYO ... ... ... 71.92 53.79 55.15 -15.8L -L Brands LB 2.40 7.5 10 63.10 30.70 2728 32.06 -46.8L-3 Tch LLL 3.20 1.6 20 218.71 169.48 479 203.03 +2.6LCI Inds LCII 2.40f 2.5 17 132.73 80.95 90 95.30 -26.7LG Display LPL ... ... ... 16.82 7.77 1180 8.98 -34.7LGL Grp LGL ... ... 17 6.70 4.25 3 5.32 -5.3LMP CapIn SCD 1.24f 9.4 ...q 14.75 12.22 43 13.19 -5.4LSB Inds LXU ... ... ...dd 11.71 4.75 155 7.10 -18.9LSC Com LKSD 1.04f 7.5 ... 21.95 11.58 640 13.87 -8.4LTC Prp LTC 2.28f 5.5 18 51.91 34.46 280 41.41 -4.9LaZBoy LZB .48 1.6 20 34.25 23.15 323 30.65 -1.8LabCp LH ... ... 22 190.36 146.68 613 184.85 +15.9LadderCap LADR 1.30f 8.1 15 16.30 12.84 434 15.96 +17.1LadThalFn LTS .04 1.1 ...dd 3.84 2.21 132 3.53 +11.7LadTh pfA LTSpA 2.00 7.8 ... 25.95 24.75 11 25.52 +.8LadThal27 n LTSL 1.63 6.7 ... 25.17 23.60 1 24.50 -1.7LambWst n LW .77 1.1 26 71.29 42.90 492 70.73 +25.3Lannett LCI ... ... 5 30.35 12.15 586 13.15 -43.3LaredoPet LPI ... ... 4 13.46 7.41 2211 9.56 -9.9LVSands LVS 3.00 4.0 21 81.45 59.16 2680 74.49 +7.2LaSalleH LHO .90m 2.6 19 36.13 24.10 312 34.80 +24.0LaSalH pfI LHOpI 1.59 6.3 ... 25.80 23.87 0 25.05 -.2LaSalHt pfJ LHOpJ 1.58 6.3 ... 25.99 23.67 1 24.99 -2.9Latam Air LTM ... ... ... 17.39 9.49 398 10.60 -23.7LatAmDisc LDF .03e .3 ...q 13.25 9.27 15 10.07 -12.3LattDvMkt RODM .62e 2.1 ...q 31.02 27.34 124 28.70 -1.7LattEmMkt ROAM .43e 1.9 ...q 28.12 22.08 7 22.90 -11.1Latt RE n RORE ... ... ... 16.02 13.27 0 15.48 -.1LattUSEqt ROUS .39e ... ...q 33.42 27.25 7 32.27 +3.2LattGblSC ROGS .57e 1.8 ...q 33.42 28.59 2 31.57 HrtLoVol n LVIN ... ... ... 29.40 26.26 0 26.84 -3.2LazGlobTR LGI .95 5.2 ...q 19.39 15.68 53 18.13 +.7Lazard LAZ 1.76f 3.5 14 60.00 40.50 362 51.00 -2.9LazWldDiv LOR .69 6.6 ...q 12.63 10.28 170 10.40 -10.6LeafGrp LFGR ... ... ...dd 11.75 6.35 56 11.50 +16.2LearCorp LEA 2.80f 1.5 14 206.36 140.45 485 190.61 +7.9Lee Ent LEE ... ... 7 3.30 1.80 223 3.15 +34.0LegacyAc n LGC ... ... ... 9.91 9.51 0 9.62 -.1LegacyA wt LGC/WS ... ... ... .45 .39 .40 -4.8LegacyA un LGC/U ... ... ... 10.18 9.82 0 10.01 +.7LeggMason LM 1.36f 4.1 9 47.13 32.93 725 33.15 -21.0LegMas56 n LMHA ... ... ... 28.47 25.57 15 26.33 -3.4LegM 5,4 56 LMHB ... ... ... 25.73 23.37 50 24.41 -3.4LMGblInco BWG 1.32a 10.7 ...q 13.74 12.46 12.38 -3.1LM IntLoV LVHI ... ... ... 28.95 25.85 27.10 -3.8LM EM LoV LVHE ... ... ... 31.44 25.67 1 26.81 -2.6LeggPlat LEG 1.52f 3.3 21 53.96 39.57 785 45.56 -4.5LeGS3.5s34 JBK 1.59 6.0 ... 26.71 23.54 2 26.43 +5.1LeidosHld LDOS 1.28a 2.0 22 70.11 52.04 1374 63.58 -1.5LejuHldgs LEJU .20e ... ...dd 2.23 .96 8 1.53 +6.3LendingClb LC ... ... ...cc 6.56 2.57 2769 4.36 +5.6LennarA LEN .16 .3 15 72.17 48.71 3668 55.55 -12.2LennarB LEN/B .16 .4 12 58.65 39.76 77 45.36 -12.2Lennox LII 2.56f 1.2 29 223.05 160.18 288 214.52 +3.0Leo Hld un LHC ... ... ... 10.90 9.40 10.14 +1.7tLevelBr n LEVB ... ... ... 5.52 3.40 43 3.50 -19.5LexRltyTr LXP .71 8.2 11 10.65 7.59 827 8.66 -10.3LexRT pfC LXPpC 3.25 6.5 ... 54.43 48.25 1 49.75 -3.1Libbey LBY .47 5.8 ...dd 10.30 4.60 117 8.16 +8.5LbtyASE USA .72e 10.8 ...q 6.80 5.53 1040 6.68 +6.0LbtyASG ASG .38e 5.6 ...q 6.86 4.72 110 6.74 +21.7LibOilSv n LBRT ... ... 52 23.90 16.00 427 17.67 -22.8LibtProp LPT 1.60 3.6 16 45.40 37.77 1054 43.90 +2.1LifeStorg LSI 4.00 4.2 33 101.28 69.00 967 94.73 +6.4LightInBox LITB ... ... ...dd 3.46 1.61 54 1.74 -24.3LilisEn n LLEX ... ... ...dd 6.30 2.96 137 5.37 +5.1LincNat LNC 1.32 2.0 9 86.68 61.18 1136 64.73 -15.8LincNtl wt LNC/WS ... ... ... 82.24 62.00 82.24 +8.5Lindsay LNN 1.24f 1.3 46 103.03 83.57 137 92.67 +5.1LineCp n LN ... ... ... 47.81 34.00 80 44.69 +9.0LionsGat A LGF/A .36 1.5 ... 36.48 21.54 1145 24.48 -27.6LionsGat B LGF/B .36 1.6 ... 34.41 19.97 476 22.95 -27.7LiqTech LIQT ... ... ...dd .84 .26 54 .70 +22.7LithiaMot LAD 1.16f 1.2 12 127.99 93.24 238 97.03 -14.6LiveNatn LYV ... ... ...cc 52.19 35.25 1090 51.44 +20.8LloydBkg LYG .47a 14.4 ... 4.21 3.23 7431 3.29 -12.3LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.00 2.5 39 363.00 286.03 868 317.50 -1.1Loews L .25 .5 14 53.59 45.01 663 49.71 -.6LomaNeg n LOMA ... ... 12 26.89 9.20 624 10.36 -55.0LaPac LPX .13p ... 15 31.19 23.39 1685 28.39 +8.1Lowes LOW 1.92f 1.9 22 108.98 70.76 2865 100.25 +7.9Lubys LUB ... ... ...dd 3.20 2.35 101 2.45 -7.2LumberLiq LL ... ... ...dd 41.33 19.41 459 25.71 -18.1LuxferHld LXFR .50 3.7 ... 16.21 11.30 13.67 -13.5Luxoft LXFT ... ... 19 65.30 31.50 127 38.80 -30.3Lydall LDL ... ... 15 60.00 37.50 66 44.55 -12.2LyonBas A LYB 4.00f 3.7 9 121.95 84.95 1709 108.11 -2.0M -M&T Bk MTB 3.20f 1.9 19 197.37 141.12 1267 168.50 -1.5M&T Bk wt MTB/WS ... ... ... 113.50 68.29 112.00 +14.8M&TBk pfA MTBp 63.75 6.3 ... 1090.00 1009.50 0 1017.00 -6.7M&TBk pfC MTBpC 63.75 6.2 ... 1086.00 1010.00 1021.00 -.9MAG Slv g MAG ... ... ... 13.84 9.29 288 9.61 -22.2MBIA MBI ... ... ...dd 10.97 6.04 677 9.28 +26.8MDC MDC 1.20 3.7 12 35.18 26.45 563 32.56 +2.1MDU Res MDU .79 2.7 25 29.62 24.29 489 29.20 +8.6MFA Fncl MFA .80 10.3 10 8.90 6.72 9079 7.79 -1.6MFA Fn42 MFO 2.00 7.8 ... 26.36 25.32 3 25.66 -2.7MFA pfB MFApB 1.88 7.4 ... 25.89 23.96 12 25.20 -.4MFC Bcp MFCB ... ... ...dd 9.62 5.69 19 6.63 -14.9MFS CAMu CCA .60 5.8 ...q 14.00 10.20 16 10.32 -10.3tMCR MCR .72a 9.2 ...q 8.76 7.84 85 7.85 -7.4MGF MGF .41 9.1 ...q 4.99 4.45 42 4.52 -5.6MFS HInM CXE .30 6.1 ...q 5.51 4.82 62 4.92 -6.1MFS HYMu CMU .28 6.2 ...q 4.89 4.37 60 4.48 -3.0MFS IHI CIF .25 9.9 ...q 3.03 2.46 133 2.50 -15.0MIN MIN .42 11.0 ...q 4.35 3.79 196 3.83 -7.7MFS InvG CXH .50 5.4 ...q 10.33 9.08 37 9.30 -4.2tMMT MMT .52 9.3 ...q 6.29 5.57 121 5.58 -8.1MFM MFM .38 5.7 ...q 7.37 6.41 34 6.78 -1.3MFV MFV .58 10.3 ...q 6.84 5.49 36 5.63 -4.9MGIC Inv MTG ... ... 9 16.21 9.97 2437 11.23 -20.4MGMGrPr n MGP 1.72f 5.6 ... 31.83 25.31 661 30.65 +5.1MGM Rsts MGM .48 1.5 9 38.41 27.88 11058 31.25 -6.4MI Homes MHO ... ... 13 37.41 24.08 110 27.91 -18.9MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.47f 7.4 31 39.38 31.60 1664 33.60 -5.3MRC Glbl MRC ... ... 23 22.98 14.01 788 21.81 +28.9MSA Safety MSA 1.52f 1.6 57 99.37 65.95 90 97.90 +26.3MSC Ind MSM 2.32 2.8 15 99.94 65.42 832 82.43 -14.7MSCI Inc MSCI 1.52 .9 46 174.14 105.90 302 170.74 +34.9MSG Netw MSGN ... ... 10 26.30 16.25 474 23.35 +15.3MV OilTr MVO .76e 7.0 9 12.21 4.80 59 10.85 +29.2MVC Cap MVC .60 6.2 ...q 10.97 9.25 32 9.66 -8.5MVC 22 n MVCD 1.56 6.1 ... 27.25 25.12 1 25.56 -1.1MacQUtlDv MFD 1.20 10.9 ...q 14.75 10.71 35 10.98 -11.6MacQGInf MGU 1.48 6.5 ...q 26.50 21.32 32 22.76 -11.7Macerich MAC 2.96 5.2 32 69.73 52.12 745 57.42 -12.6MackCali CLI .80 4.1 9 26.97 15.86 508 19.48 -8.8Macquarie MIC 5.24e 11.7 8 78.10 36.20 481 44.60 -30.5Macys M 1.51 4.1 12 41.33 17.41 5399 37.07 +47.2MadCvCall MCN .72 9.4 ...q 8.04 7.09 46 7.64 -1.0MadSqGd n MSG ... ... ...cc 330.00 194.59 192 324.60 +53.9MadStSec MSP 1.04 8.9 ...q 12.16 10.72 30 11.75 +.3MagellMid MMP 3.75f 5.6 20 75.82 54.82 727 67.47 -4.9Magna g s MGA 1.32f 2.2 11 67.47 45.37 1007 60.60 +6.9MagnaChip MX ... ... 7 13.40 8.85 159 11.35 +14.1Maiden prA MHpA 2.06 8.5 ... 25.71 18.80 63 24.15 -2.2 Maiden pfC MHpC 1.78 7.9 ... 26.67 16.73 14 22.65 -7.3MaidnH pfD MHpD 1.68 8.1 ... 25.05 14.85 33 20.63 -1.5MaidenHld n MHLA .60 3.0 ... 27.17 16.68 13 20.31 -11.7MaidHld 43 MHNC 1.94 8.3 ... 27.34 18.64 13 23.32 -4.5MainStCap MAIN 2.28f 5.8 13 41.79 34.37 313 39.09 -1.6MainStC 23 MSCA 1.53 5.9 ... 26.50 25.23 25.79 +2.1MainSDTMu MMD 1.18 6.0 ...q 20.49 18.54 49 19.61 -1.1Majesco n MJCO ... ... ... 7.43 4.35 15 7.40 +37.8Mallinckdt MNK ... ... ... 49.12 11.65 1889 21.61 -4.2MgdDInvG MZF .74 5.1 ...q 14.41 13.05 38 14.38 +7.1ManchUtd MANU .36 1.7 1 22.25 16.05 10 21.50 +8.6Manitowc rs MTW ... ... ... 44.03 22.62 1241 25.99 -33.9ManngNap MN .32 10.5 13 4.35 2.95 61 3.05 -15.3ManpwrGp MAN 1.86 2.2 10 136.93 83.86 683 86.21 -31.6Manulife g MFC .44 ... ... 22.16 17.73 1364 18.08 -13.3MarathnO MRO .20 1.0 ...dd 22.74 10.55 11574 20.06 +18.5MarathPt s MPC 1.84 2.6 10 83.33 49.30 3110 71.70 +8.7MarcusMill MMI ... ... 25 41.14 24.34 204 40.52 +24.3Marcus MCS .60f 1.8 26 33.90 23.55 63 33.05 +20.8MarineP MPX .40f 2.1 34 19.82 12.00 10 19.22 +50.9MarineMx HZO ... ... 20 25.05 13.80 102 20.80 +10.1Markel MKL ... ... 64 1194.98 972.40 13 1132.47 -.6MarriotVac VAC 1.60 1.3 20 154.14 107.17 215 119.06 -11.9sMarshM MMC 1.66f 1.9 24 86.98 76.68 1456 86.93 +6.8MartMM MLM 1.76 .8 33 241.33 189.27 428 225.35 +1.9Masco MAS .42 1.1 19 46.45 35.79 3018 38.30 -12.8Masonite g DOOR ... ... 14 79.90 50.40 126 72.05 -2.8Mastec MTZ ... ... 12 55.53 38.40 485 50.80 +3.8MastechD MHH ... ... 19 18.42 7.55 3 16.54 +64.4MasterCrd MA 1.00 .5 48 209.19 126.54 2847 206.37 +36.3MatadorRs MTDR ... ... 24 35.22 21.81 693 32.02 +2.9Materion MTRN .42f .8 35 57.45 36.75 32 55.75 +14.7MatinasB n MTNB ... ... ... 1.60 .32 216 .39 -66.6Matson MATX .80 2.2 7 40.32 21.63 189 36.60 +22.7MauiLand MLP ... ... 22 21.13 9.95 12 12.75 -26.3MaxarTc n MAXR 1.48 2.8 ... 67.30 42.11 268 52.65 -18.1Maximus MMS .18 .3 19 72.71 58.58 352 64.83 -9.4MaxLinear MXL ... ... 12 28.36 15.39 571 17.28 -34.6McClatch rs MNI ... ... ...dd 11.04 5.75 4 10.18 +14.0McCorm vot MKC/V 2.08f 1.7 ... 119.65 90.60 1 119.20 +18.6McCorm MKC 2.08 1.7 18 120.23 90.25 621 119.42 +17.2McDerI rs MDR ... ... 10 27.21 16.14 20.70 McDnlds MCD 4.04 2.5 24 178.70 146.84 1875 159.75 -7.2McKesson MCK 1.36 1.0 11 178.86 131.43 1134 134.58 -13.7McEwenM MUX .01 .5 ...dd 2.86 1.82 2150 2.22 -2.6Mechel pf MTLp ... ... ... 1.34 .80 5 1.00 -4.8Mechel rs MTL ... ... ... 5.80 3.00 63 3.14 -40.3Medequit n MRT .84 7.6 ... 12.71 9.67 134 11.11 -1.0MedProp MPW 1.00 7.1 16 14.52 11.82 2411 14.17 +2.8Medifast MED 1.92 1.1 73 179.52 40.77 128 168.29 +141.1MedleyCap MCC .40m 11.8 5 6.65 3.35 267 3.38 -35.2MedleyC 23 MCV 1.53 6.2 ... 25.98 23.93 2 24.75 -1.9MedleyC 21 MCX 1.63 6.5 ... 26.35 24.96 2 25.08 -2.8Medley n MDLX .22p ... ... 25.09 23.60 9 24.40 -1.5Medley24 n MDLQ ... ... ... 25.66 24.50 1 24.91 -1.2MedleyMgt MDLY .80 21.9 ...cc 7.15 3.10 20 3.65 -43.8Mednax MD ... ... 11 63.04 40.56 670 44.06 -17.6sMedtrnic MDT 2.00f 2.3 35 88.79 76.41 4927 88.29 +9.3Merck MRK 1.92 3.1 23 66.41 52.83 5041 62.53 +11.1MercGn MCY 2.50 5.7 40 61.51 41.41 160 44.24 -17.2Meredith MDP 2.18 4.2 12 72.25 47.30 465 51.45 -22.1Meritage MTH ... ... 13 55.50 38.80 325 46.95 -8.3Meritor MTOR ... ... 6 29.54 16.78 1142 20.49 -12.7MerL pfK MERpK 1.61 6.2 ... 26.54 25.42 80 25.88 -.8MerL pfP MERpP 1.84 7.0 ... 27.53 25.80 26.35 -3.0ML CZN46 PIY 2.09 13.1 ... 26.88 11.66 15.94 +8.4MLRRD29 PYS 1.58 8.7 ... 23.58 17.20 0 18.12 -10.5MLGS t PYT .76 3.5 ... 22.60 20.40 0 21.80 +4.1MLIdxPl33 IPB 1.51 5.4 ... 29.00 26.50 27.75 +.2MesaRoyl MTR 1.46e 9.9 14 19.85 11.50 2 14.70 -20.3Mesab MSB 1.49e ... ... 30.92 13.10 39 25.80 +2.6Methode MEI .44 1.1 26 48.44 36.75 186 39.30 -2.0MetLife MET 1.68 3.8 10 55.91 43.09 4130 44.19 -12.6MetLfe pfA METpA 1.02 4.1 ... 25.80 23.50 14 25.16 +1.3MetroBkH n MCB ... ... ... 55.00 36.35 15 51.91 +23.3MettlerT MTD ... ... 40 697.26 540.24 153 584.80 -5.6MexcoEn MXC ... ... ...dd 14.49 3.00 101 6.00 +52.7MexEqt MXE 1.62e .1 ...q 12.22 9.50 7 11.13 +8.5MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .60 3.7 ...q 18.24 14.03 89 16.05 +1.9MKors KORS ... ... 20 70.00 33.35 2580 67.67 +7.5MicrFoc n MFGP ... ... ... 36.21 12.67 714 16.64 -50.5MicrSol n MICR ... ... ... 4.29 3.19 92 3.48 -.6MidAApt MAA 3.48 3.5 18 110.24 85.16 496 98.45 -2.1MdAApt pfI MAApI 2.13 3.3 ... 68.51 61.56 1 65.30 -3.0MidsthBcp MSL .28m 2.0 ...cc 15.40 11.05 33 13.70 +3.4MidstPet MPO ... ... ... 19.04 11.79 73 12.90 -22.2Milacron n MCRN ... ... ... 22.62 15.09 212 19.01 -.7MilestnSci MLSS ... ... ... 1.60 .64 58 .89 -24.6MHowHiInc HIE 1.39 11.2 ...q 14.17 10.93 78 12.36 -.9MillerInds MLR .72 2.8 15 29.00 23.90 11 26.15 +1.4MinTech MTX .20 .3 18 78.35 62.55 68 74.75 +8.6MissP pfD MPpD 1.31 5.2 ... 27.67 24.63 1 25.26 -1.6Mistras MG ... ... 40 23.83 17.00 57 21.50 -8.4MitsuUFJ MUFG ... ... ... 8.11 5.49 1390 5.82 -19.9MiX Tele MIXT .22e ... ... 21.00 7.79 125 18.37 +44.0MizuhoFn MFG ... ... ... 4.00 3.28 545 3.37 -7.4MobileTele MBT .53e 5.8 ... 12.80 8.27 3377 9.14 -10.3sModel N MODN ... ... ...dd 19.60 12.40 436 19.50 +23.8Modine MOD ... ... 13 25.75 15.25 130 18.10 -10.4Moelis&Co MC 1.88f 3.1 49 67.65 37.75 288 59.70 +23.1Mohawk MHK ... ... 17 286.85 202.75 483 224.37 -18.7MolinaHlth MOH ... ... ...dd 107.73 56.68 585 105.87 +38.1MolsCoor A TAP/A 1.64 2.3 7 91.63 58.93 70.00 -16.7MolsCoorB TAP 1.64 2.4 11 94.02 58.75 4919 67.00 -18.4MonRE MNR .68 4.1 26 18.45 13.87 268 16.46 -7.5MonRE pfB MNRpB 1.97 7.9 ... 25.03 MonRE pfC MNRpC 1.53 6.4 ... 26.49 22.82 44 24.00 -4.1Moodys MCO 1.76 1.0 39 183.08 124.39 535 182.69 +23.8Moog A MOG/A .25p ... 20 93.93 72.08 56 78.76 -9.3Moog B MOG/B .25p ... 20 91.71 72.70 78.19 -11.9MorgStan MS 1.00 2.0 12 59.38 43.84 11120 49.18 -6.2MorgSt pfE MSpE 1.78 6.4 ... 29.99 27.96 35 27.98 -3.4MorgSt pfF MSpF 1.72 6.3 ... 29.52 27.26 25 27.32 -3.9MorgSt pfI MSpI 1.59 5.9 ... 29.01 26.51 20 26.90 -3.4MorgS pfG MSpG 1.66 6.3 ... 27.74 25.75 22 26.18 -2.0MorgSt pfK MSpK ... ... ... 27.72 25.54 29 25.83 -4.7MS Asia APF .14e .8 ...q 19.99 16.61 7 17.06 -7.3MS China CAF 13.33e ... ...q 27.79 21.02 125 22.59 -3.4MS CushHi MLPY 1.28e 20.0 ...q 8.00 6.09 1 6.39 -9.6MS EMD MSD .57e 6.4 ...q 10.27 8.55 180 8.89 -10.9MSEMDDbt EDD .80m 11.5 ...q 8.37 6.64 127 6.93 -10.0MSEmMkt MSF .05e .3 ...q 19.86 15.63 22 16.34 -8.7MS icb ICB .54a 2.9 ...q 19.79 17.93 18.59 +1.3MS India IIF .04e ... ...q 35.14 25.40 47 26.74 -19.3MSJCP97 HJV 1.75 14.6 ... 16.72 10.00 1 12.00 -2.8MkVRMB CNY ... ... ...q 49.12 40.13 46.20 +7.4MkVRupee INR .20p .5 ...q 45.42 39.21 40.00 -8.4MSDLEur URR ... ... ...q 21.49 16.65 17.87 -1.4MSDSEur DRR ... ... ...q 55.98 44.20 53.67 +10.8MorgSt pfA MSpA 1.01e 4.3 ... 24.50 21.49 66 23.35 +3.1MosaicAc n MOSC ... ... ... 9.90 9.49 9.70 Mosaic MOS .10 .4 38 29.95 19.23 4002 28.46 +10.9sMotrlaSolu MSI 2.08 1.7 23 121.69 82.86 985 122.45 +35.5Movado MOV .80 1.6 ...cc 53.73 21.50 294 49.05 +52.3Mueller MLI .40 1.4 21 37.57 25.26 112 29.30 -17.3MuellerWat MWA .20 1.7 27 12.99 9.59 343 11.77 -6.1MurphO MUR 1.00 3.1 ...dd 35.98 22.21 1308 31.81 +2.4MurphUSA MUSA ... ... 15 89.69 61.05 316 79.81 -.7MyersInd MYE .54 3.0 36 24.60 15.40 96 18.10 -7.2Myomo n MYO ... ... ... 12.25 2.07 89 2.25 -40.0Myovant n MYOV ... ... ...dd 25.54 9.92 229 20.40 +61.4N -NCI BldSy NCS ... ... 23 23.35 13.05 158 20.70 +7.3NCR Corp NCR ... ... 28 43.24 26.00 427 31.43 -7.5NGL EnPt NGL 1.56 12.8 ...dd 17.65 8.58 1339 12.20 -13.2NGL En pfB NGLpB 2.25 9.1 ... 25.56 23.10 28 24.85 +1.8NL Inds NL ... ... 6 16.05 6.90 40 8.35 -41.4LinkMotion LKM ... ... 20 4.68 1.58 2.20 -45.3NRG Egy NRG .12 .4 52 35.17 22.41 3276 32.27 +13.3NRG Yld A NYLD/A 1.12f 6.2 37 19.91 15.30 147 18.14 -3.8NRG Yld C NYLD 1.24f 6.8 25 20.15 15.55 401 18.10 -4.2NTN Buzz rs NTN ... ... ...dd 8.40 3.01 10 4.70 +11.6NVR NVR ... ... 22 3700.00 2420.75 22 3168.20 -9.7nVent El n NVT ... ... ... 28.93 21.00 983 24.53 +8.0Nabors NBR .24 3.9 ...dd 8.87 5.32 18212 6.12 -10.4NACCO NC .66 2.0 4 92.60 23.80 16 33.10 -12.1NamTai NTP .28 2.7 39 13.90 9.30 21 10.55 -15.9NanoViric NNVC ... ... ...dd 1.64 .36 182 .42 -52.5Nashville NASH .75e .7 ...q 29.66 25.34 29.00 +3.7NatBkHldg NBHC .56f 1.5 32 40.98 30.25 59 38.10 +17.5NatFuGas NFG 1.70f 3.1 17 59.92 48.31 236 54.69 -.4NatGrid NGG 2.89e 5.2 ... 65.60 51.44 400 56.02 -4.7NtHlthInv NHI 4.00 5.4 17 81.60 62.71 172 74.54 -1.1NHltcre NHC 1.92f 2.7 26 73.25 57.00 27 70.30 +15.4NOilVarco NOV .20 .5 ...dd 46.00 29.90 3181 43.70 +21.3NatPresto NPK 1.00a .8 16 136.65 88.80 23 120.00 +20.7NatRetPrp NNN 2.00f 4.6 20 45.11 36.25 625 43.86 +1.7NRetP pfE NNNpE 1.43 5.7 ... 26.38 23.40 9 25.18 -1.5NtRetP pfF NNNpF 1.30 5.4 ... 25.58 21.97 13 24.01 -4.3NatlStor n NSA 1.16f 3.9 ...cc 32.28 21.17 736 29.56 +8.4NtStorAf pfA NSApA ... ... ... 26.30 23.57 10 24.89 -4.4NtWst pfC NWpC 1.94 7.6 ... 26.60 25.48 25.59 Nationstar NSM ... ... 15 20.71 15.95 271 17.86 -3.5NatxIntV n MVIN ... ... ... 47.10 43.04 44.11 -1.0NatGsSvcs NGS ... ... 65 29.55 21.70 39 22.10 -15.6NatrlGroc NGVC ... ... 46 17.46 4.79 275 15.30 +71.3NatRsPt rs NRP 1.80 5.7 9 37.70 22.81 14 31.85 +22.5Natuzzi NTZ ... ... ... 2.84 1.41 6 1.53 -4.4Nautilus NLS ... ... 17 19.10 11.30 108 14.50 +8.6NavideaBio NAVB ... ... ...dd .68 .20 291 .21 -40.7NavigCons NCI ... ... 19 25.25 14.62 309 21.10 +8.7NavigatrH NVGS ... ... ... 13.55 9.25 105 12.15 +23.4NaviosAcq NNA .08 12.8 ...dd 1.53 .53 254 .62 -43.9Navios pfG NMpG 2.19 16.8 ... 19.99 10.18 0 13.05 -19.4Navios NM ... ... ...dd 1.90 .68 186 .83 -31.3NavMH pfH NMpH 2.16 16.6 ... 18.89 10.27 13.00 -20.3NavMMid NAP 2.00f 56.2 ... 10.70 3.25 57 3.56 -62.6NaviosMar NMM 1.69f 83.7 7 2.62 1.56 612 2.02 -14.4Navistar NAV ... ... 27 47.73 28.46 463 42.25 -1.5Navistr pfD NAVpD ... ... ... 26.60 9.33 24.23 +41.7NeenahP NP 1.64 1.9 19 95.40 75.50 65 86.75 -4.3Nelnet NNI .64 1.1 13 64.00 43.92 26 60.55 +10.5NeoPhoton NPTN ... ... ...dd 8.73 4.56 232 6.40 -2.7Netshoes n NETS ... ... ... 20.72 1.84 143 1.91 -75.8Netw1Tch NTIP .10 3.7 8 4.60 2.25 52 2.73 +13.5NBCAInt NBW .74 5.9 ...q 14.61 12.50 16 12.62 -7.2NeuB HYld NHS .96 8.9 ...q 12.35 10.76 56 10.84 -7.8NBIntMu NBH .90 6.6 ...q 16.00 13.39 39 13.56 -8.3NB MLP NML 1.26 14.1 ...q 8.93 NBNYInt NBO .58 5.0 ...q 13.06 11.41 6 11.56 -4.9NBRESec NRO .36 7.0 ...q 5.70 4.29 172 5.16 -6.7NevGCas UWN ... ... 22 2.86 1.80 8 1.97 -26.2NevroCorp NVRO ... ... ...dd 94.34 54.87 1543 60.15 -12.9Nevsun g NSU .04 1.1 ...dd 3.86 1.96 4971 3.57 +46.3tNewAmHi HYB .78a 9.3 ...q 10.20 8.39 106 8.41 -10.5NewConcEn GBR ... ... 70 12.75 1.16 5939 3.50 +124.5NE Realty NEN 1.00 1.5 2 75.25 65.00 0 68.10 -7.2tNwGold g NGD ... ... ...dd 4.25 1.95 2960 1.90 -42.2NewHome NWHM ... ... 10 13.55 9.53 26 9.93 -20.8 NwIreland IRL 2.15e 1.4 ...q 14.17 11.49 2 11.59 -7.5NJ Rscs s NJR 1.09 2.4 15 47.60 35.55 287 45.60 +13.4NewMedia NEWM 1.48 8.0 32 19.10 12.74 310 18.50 +10.3NwMtnFin NMFC 1.36 9.9 10q 14.70 12.05 336 13.75 +1.5NewOriEd EDU .40e ... 46 108.40 74.66 1042 96.09 +2.2sNewRelic NEWR ... ... ...dd 111.59 42.69 567 111.18 +92.5NewResid NRZ 2.00 10.9 6 18.74 15.24 2158 18.30 +2.3NewSenInv SNR 1.04 14.4 13 10.57 6.77 632 7.24 -4.2NY&Co NWY ... ... ...dd 5.35 1.40 540 5.12 +79.0NY CmtyB NYCB .68 5.9 13 14.53 10.88 2138 11.49 -11.8NY Cmt pfA NYCBpA ... ... ... 30.39 26.12 16 26.83 -6.2NYCmty un NYCBpU 3.00 5.9 ... 56.99 48.75 1 50.45 -.6NY REIT rs NYRT 4.85c ... ... 19.77 15.04 109 17.60 NY Times NYT .16 .6 ...cc 26.85 16.95 1160 25.85 +39.7NewellRub NWL .92f 3.3 6 54.19 22.60 3087 27.63 -10.6NewdExp NFX ... ... 14 35.20 22.72 1728 28.85 -8.5NewMarket NEU 7.00 1.7 21 470.43 358.33 32 404.44 +1.8NewmtM NEM .56 1.5 28 42.04 33.42 4662 36.94 -1.5NewpkRes NR ... ... ...dd 11.65 7.20 850 9.70 +12.8NexGen g NXE ... ... ... 2.85 1.65 85 1.94 -24.2NexaRsc n NEXA ... ... 13 21.20 15.27 18.82 -4.0NexPtCr rs NHF 2.40m 10.7 ...q 25.64 21.33 87 22.42 -11.3NxPtRsT n NXRT 1.00 3.6 9 29.40 22.84 73 27.91 -.1NxtEraLP NEP 1.57f 3.4 32 48.75 36.42 154 45.64 +5.9NextEra 72 NEEpI 1.28 5.1 ... 25.70 23.17 7 25.12 +.6NextEra 73 NEEpJ 1.25 5.1 ... 25.61 22.88 8 24.73 -.9NextEra76 NEEpK ... ... ... 25.99 23.62 36 24.99 -2.3NxtEra pfQ NEEpQ 3.19 4.2 ... 75.91 64.35 50 75.57 +8.6sNextEraEn NEE 4.44f 2.6 13 170.65 140.75 1298 170.21 +9.0NxtEra pfR NEEpR ... ... ... 59.70 53.67 1 57.89 +3.0NiSource s NI .78 3.0 33 27.76 22.44 2075 26.12 +1.8NiaM pfB NMKpB 3.60 3.8 ... 104.75 93.00 95.50 -.6NiaM pfC NMKpC 3.90 4.0 ... 107.80 94.40 96.52 -2.6Nielsen plc NLSN 1.40f 4.6 18 43.61 29.51 2348 30.65 -15.8NikeB s NKE .80 1.0 67 81.00 50.35 4354 77.47 +23.9NoahHldgs NOAH ... ... 26 69.56 26.53 380 45.99 -.6NobilisH n HLTH ... ... ... 1.90 1.15 367 1.25 -7.4NobleCorp NE .08 1.3 ...dd 6.84 3.14 4152 6.13 +35.6NobleEngy NBL .44 1.3 35 37.76 22.99 2832 34.45 +18.2NobleMid n NBLX 1.91e ... 13 57.98 41.99 198 51.24 +2.5NokiaCp NOK .19e 3.3 ... 6.59 4.51 7242 5.81 +24.7NomadF n NOMD ... ... ... 19.81 13.73 1753 18.76 +10.9Nomura NMR ... ... ... 6.83 4.73 374 4.90 -15.8Norbord n OSB 1.29 3.1 ... 45.45 32.22 83 42.01 +24.3NordicAOff NAO .18 15.4 ... 1.60 1.02 76 1.17 -2.4NordicAm NAT .41e 17.2 ...dd 6.39 1.82 1125 2.38 -3.3Nordstrm JWN 1.48a 2.8 20 54.11 37.79 1338 52.31 +10.4NorkSo NSC 2.88 1.9 23 160.36 111.44 2105 154.96 +6.9NortelInv NTL .64e 1.3 ... 51.97 30.94 50.99 NoAmEn g NOA .08 ... ... 6.20 3.70 5.83 +17.8NEurO NRT .78e 10.0 9 9.40 5.94 31 7.83 +12.5NoWestCp NWE 2.20 3.8 17 64.47 50.01 168 58.11 -2.7NDynMn g NAK ... ... ... 2.34 .43 1111 .50 -71.5NthnO&G NOG ... ... 41 3.73 .63 2328 3.24 +58.0NorthropG NOC 4.80f 1.5 34 360.88 259.00 759 321.20 +4.7NStREur n NRE .60 4.4 ... 14.81 10.08 263 13.64 +1.6NwstNG NWN 1.88 3.0 ...dd 69.50 51.50 110 63.45 +6.4NorwCruis NCLH ... ... 15 61.18 46.16 1546 47.57 -10.7NovaBay rs NBY ... ... ...dd 5.00 2.00 2 2.44 -36.8NovaGld g NG ... ... ...dd 5.05 3.35 18088 4.43 +12.7Novartis NVS 2.75e 3.5 16 94.19 72.30 2458 78.70 -6.3NovoNord NVO .96e 1.9 ... 58.37 41.03 1577 50.14 -6.6NOW Inc DNOW ... ... ...dd 16.70 9.12 720 14.08 +27.7NuSkin NUS 1.47 1.9 36 84.00 53.50 302 76.18 +11.7Nucor NUE 1.52 2.4 16 70.48 51.67 1861 64.62 +1.6Nush EnhYl NUAG ... ... ... 24.87 23.37 4 23.54 -3.6Nush 1-5yr NUSA ... ... ... 25.18 24.26 24.32 -1.8NushLCGr NULG ... ... ... 35.95 28.72 13 35.51 +13.8NushLCVal NULV ... ... ... 30.70 26.13 13 29.48 +3.1NushMCGr NUMG ... ... ... 32.76 26.52 6 32.36 +10.2NushMCVal NUMV ... ... ... 29.85 25.59 0 28.64 +1.6NushSmCap NUSC ... ... ... 31.64 25.30 7 31.42 +10.4NushShTrm NURE ... ... ... 27.75 23.57 2 27.20 +3.3NushEsg ef NUDM ... ... ... 27.24 Nus AgBd n NUBD ... ... ... 25.90 23.98 27 24.30 -2.6NushEs ef NUEM ... ... ... 30.00 NustarEn NS 2.40m 9.8 24 47.53 19.22 788 24.45 -18.4NustEn pfA NSpA 2.13 8.9 ... 27.03 21.53 11 23.94 -3.7Nustar pfB NSpB 1.91 8.8 ... 25.75 20.00 13 21.80 -3.8Nustar pfC NSpC ... ... ... 26.43 22.31 11 24.99 -3.7NustarGP NSH 1.32m 9.8 ... 24.95 10.40 423 13.45 -14.3Nustar 43 NSS 1.91 7.4 ... 26.05 24.55 15 25.76 +3.0Nutrien n NTR .40p ... ... 55.18 40.41 1637 52.70 +1.5NuvNYVl2 n NYV ... ... ... 15.50 13.22 1 13.51 -5.8NuvCr22 n JCO ... ... ... 10.10 9.26 41 9.40 -.9Nuv Mun21 NHA ... ... ... 10.25 9.29 6 9.48 +.4NuvHiInO n NMZ ... ... ... 13.91 12.28 207 12.73 -6.5Nuv Pf22 n JPT ... ... ... 27.14 23.35 18 23.78 -5.3Nuv 11-21 n JHB ... ... ... 10.15 9.42 97 9.68 -2.8NuvCA V2 n NCB ... ... ... 18.40 15.24 3 15.67 -7.8NvHiInDc19 JHD ... ... ... 10.36 9.72 75 9.86 -1.6Nuv RE In JRS ... ... ... 11.55 9.39 87 9.91 -12.0NuvMO Pr NOM ... ... ... 17.58 12.87 12.95 -7.2NuvAllCEn JMLP 1.37 17.7 ...q 9.62 6.79 28 7.72 -9.8NuvAZ NAZ .80 6.3 ...q 15.18 12.57 13 12.72 -10.0NuvBldAm NBB 1.34 6.5 ...q 22.13 19.95 71 20.52 -6.6NBldAmOp NBD 1.30 5.9 ...q 23.08 21.52 6 22.13 -4.0NCaAMTFr NKX .86 6.4 ...q 16.17 13.30 54 13.60 -11.5NCADvA NAC .91 6.8 ...q 15.58 13.18 169 13.41 -6.3NCalMunV NCA .47 4.9 ...q 10.70 9.16 31 9.52 -6.6NuvCASel NXC .63a 4.6 ...q 17.17 13.51 3 13.83 -7.2NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 5.8 ...q 12.56 11.38 3 11.73 -1.6NuvCorEqA JCE 1.21a 8.1 ...q 16.19 13.95 68 14.90 +2.1NvCredStr JQC .62 7.8 ...q 8.76 7.83 269 7.93 -3.5NvDvrsDiv JDD 1.04 9.1 ...q 13.25 11.36 48 11.38 -7.4NuvDivA NAD .85a 6.4 ...q 14.46 12.92 227 13.23 -5.9NuvEnhM NZF .83a 6.4 ...q 13.03 -3.6NvDow30DO DIAX 1.06 5.7 ...q 20.00 15.43 56 18.71 -.7NuEnMLP JMF 1.35 13.0 ...p 13.31 9.65 135 10.36 -9.0NEnhMuV NEV .96a 7.0 ...q 15.25 13.18 38 13.81 -2.7tNuvFloat JFR .72 7.0 ...q 11.95 10.25 236 10.26 -8.5NuvFltOp JRO .76a 7.4 ...q 11.88 10.14 131 10.25 -10.1NvGADiv2 NKG .64a 5.7 ...q 13.55 11.16 51 11.30 -10.1NuvGblHIn JGH 1.58 10.3 ... 17.45 15.22 55 15.29 -9.6NuvHi2020 JHY .68 6.9 ...q 10.50 9.67 50 9.87 -.4NuvHIDec18 JHA ... ... ...q 10.12 9.67 54 9.83 -.9NuvEnhMu NVG ... ... ... 15.83 14.06 217 14.65 -5.1NNYAmtF NRK .70 5.8 ...q 13.44 11.88 102 12.16 -6.2NuvAmtFr NEA .75a 5.8 ...q 14.18 12.70 316 12.97 -5.7NuvIntMu NID .68 5.5 ...q 13.77 12.10 55 12.46 -4.1NvIntQMu NIQ .57 4.6 ...q 13.49 12.22 14 12.49 -3.0NMDPI NMY .67a 5.5 ...q 13.27 11.88 27 12.15 -3.4NvMAP NMT .71a 5.7 ...q 15.00 12.34 10 12.42 -13.0NMIQI NUM .74 5.9 ...q 14.05 12.41 107 12.60 -5.0NuvMNMu NMS .80 6.0 ...q 17.00 13.30 23 13.39 -9.0NuvMtgOp JLS 1.52 6.4 ...q 26.33 23.10 17 23.63 -4.3NuMtgOp2 JMT 1.53 6.8 ...q 25.40 22.21 8 22.65 -4.6NuvMultM JMM .48 6.9 ...q 7.77 6.60 4 7.00 -8.1NvMuI NMI .50a 4.5 ...q 13.27 10.77 8 11.00 -4.9NuvMuVal NUV .39a 4.1 ...q 10.46 9.32 217 9.50 -6.2Nv AMT-Fr NUW .78a 5.1 ...q 18.59 15.33 37 15.41 -10.7NuvNJDiv NXJ .82a 6.2 ...q 14.04 12.86 97 13.08 -4.5NuvNJMV NJV .59a 4.2 ...q 15.45 14.65 14.04 -2.4NNYDvA NAN .80a 6.4 ...q 14.57 12.39 81 12.53 -9.4NNYMV NNY .39a 4.2 ...q 10.65 9.03 13 9.28 -2.3NuvNYSel NXN .55 4.3 ...q 14.37 12.58 4 12.91 -5.3NNCPI NNC .59a 4.7 ...q 13.67 12.06 23 12.44 -3.6NOHQI NUO .80 5.8 ...q 15.46 13.48 18 13.82 -5.6NvPA NQP .81a 6.3 ...q 13.78 12.34 36 12.82 -2.5NuvPaMV NPN .62a 4.2 ...q 16.81 15.01 14.69 -2.0NuvPf&Inc JPI 1.95a 8.3 ...q 25.61 22.72 22 23.59 -4.7NvPfdInco JPC .80 8.6 ...q 10.75 9.29 199 9.40 -9.1NuvQPf2 JPS .70 7.9 ...q 10.47 8.77 384 8.88 -12.9NuvREAst JRI 1.49a 9.2 ...q 19.00 15.75 63 16.20 -9.0NuvEqtP BXMX 1.00 7.0 ...q 14.57 13.00 170 14.32 +.5NEqPrmG SPXX 1.04 6.2 ...q 19.88 14.92 35 16.82 -2.8NvSMM NIM .31a 3.2 ...q 10.55 9.49 10 9.77 -1.9NSTFI NXP .55a 3.9 ...q 15.16 13.85 36 14.20 -2.9NSTFI2 NXQ .53a 3.9 ...q 14.33 13.28 61 13.68 -1.9NSTFI3 NXR .55a 3.8 ...q 15.69 14.04 8 14.49 -4.6NuvSnIn NSL .42 6.8 ...q 6.88 6.10 79 6.15 -5.5NuShDCrd JSD 1.16a 6.8 ...q 17.85 16.45 41 17.01 +2.3Nv TA Div JTD 1.23 7.2 ...q 18.44 15.66 17 17.04 -3.1NvTxATR JTA 1.04 7.9 ...q 14.69 12.50 56 13.19 -5.4NTXQI NTX .65 5.1 ...q 14.94 12.42 20 12.89 -10.1NVAPI NPV .65a 5.2 ...q 13.46 12.08 15 12.53 -2.3NuverEnv n NES ... ... ... 26.50 9.00 5 11.41 -37.2O -OCI Ptrs OCIP .70e 6.1 33 11.60 6.76 11.45 +42.2OFG Bncp OFG .24 1.6 12 15.40 7.80 260 14.90 +58.5OFG pfA OFGpA 1.78 7.3 ... 25.70 21.39 2 24.50 +1.6OFG pfB OFGpB 1.75 7.3 ... 24.78 20.77 1 24.08 +9.1OFG pfD OFGpD 1.78 7.3 ... 25.72 21.29 24.43 +8.9OGE Engy OGE 1.33 3.8 19 37.32 29.59 1405 35.24 +7.1OM AsstM OMAM .32 2.1 16 18.62 13.20 15.35 -8.4ONEGas OGS 1.84 2.4 22 79.51 62.20 143 75.43 +3.0OaktreeC OAK 3.59e 8.7 12 48.50 38.80 230 41.35 -1.8OasisMid n OMP 1.57 8.2 ... 20.41 15.57 21 19.14 +9.7OasisPet OAS ... ... ...dd 13.87 6.69 5156 11.89 +41.4Obsidian g OBE ... ... ... 1.44 .82 2749 1.06 -14.5OcciPet OXY 3.12f 3.8 ...cc 87.67 58.44 3446 82.69 +12.3Oceaneerg OII .60 2.3 ...cc 27.41 17.11 1671 26.60 +25.8Och-Ziff OZM .87e 42.0 23 3.95 1.88 164 2.07 -17.2OcwenFn OCN ... ... ...dd 4.84 2.65 364 4.23 +35.1Oi SA C OIBR/C ... ... ... 9.71 4.00 2 5.07 -9.9OilStates OIS ... ... ...dd 38.95 20.23 449 33.65 +18.9Oil-Dri ODC .96f 2.1 49 50.82 35.42 5 45.01 +8.5OldRepub ORI .78 3.9 17 22.34 17.92 686 20.23 -5.4Olin OLN .80 2.8 9 38.84 27.68 1290 28.98 -18.5Om Asst 31 OMAA 1.28 5.3 ... 25.09 22.66 24.13 -3.2OmegaHlt OHI 2.64 8.5 11 33.85 24.90 2997 30.93 +12.3Omnicom OMC 2.40 3.4 15 83.34 65.32 10867 70.69 -2.9Omnova OMN ... ... ...dd 11.90 8.10 98 9.65 -3.5OnAssign ASGN ... ... 31 86.13 44.66 81.88 +27.4OnDeckCap ONDK ... ... ...dd 7.68 3.98 272 7.49 +30.5OncoCyte n OCX ... ... ... 7.64 1.10 57 2.85 -38.7OneLibrty OLP 1.80 6.6 15 27.80 21.02 48 27.19 +4.9OneSmart n ONE ... ... ... 16.00 8.56 109 11.50 +5.4OneMain OMF ... ... 16 36.32 23.70 321 33.91 +30.5ONEOK OKE 3.18f 4.5 51 71.99 49.65 2683 70.33 +31.6Ooma n OOMA ... ... ... 16.45 7.30 81 16.20 +35.6OppLgCap RWL .72e 1.4 ...q 55.31 45.76 38 52.04 +1.3Opp RUT n OMFS ... ... ... 27.89 24.71 27.15 +4.0OppMidCap RWK .59e .7 ...q 64.10 53.65 39 62.40 +2.8OppSmCap RWJ .59e .8 ...q 77.03 60.34 8 74.65 +6.8OppUltDiv RDIV 1.15e 3.0 ...q 39.00 32.12 788 38.23 +4.5OpR1000V n OVLU ... ... ... 27.53 25.07 26.73 +.5OpR1000L n OVOL ... ... ... 26.19 24.80 25.21 -2.8OpR1000S n OSIZ ... ... ... 27.42 25.05 25.82 -1.6OpR1000Y n OYLD ... ... ... 26.20 24.36 25.26 -3.6sOp R1000D n OMFL ... ... ... 27.50 24.74 1 27.53 +5.5OpIntRev n REFA ... ... ... 30.89 25.65 0 26.56 -4.6OpGlbRv n RGLB ... ... ... 30.09 25.62 26.33 -5.6Opp Rev n ESGL ... ... ... 33.09 28.18 2 31.32 +.8OppGlRv n ESGF ... ... ... 33.63 29.00 0 30.22 -3.7OppenFin RWW .58e .9 ...q 74.63 58.96 2 66.34 -3.9OpEMRev n REEM ... ... ... 30.65 24.95 25.39 -8.7 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page6 www.sunnewspapers.net The Sun/Wednesday, July 18, 2018

PAGE 60

OppenHldg OPY .44 1.5 ...dd 29.80 15.35 29 28.40 +6.0Oracle ORCL .76 1.6 56 53.48 42.57 18815 48.90 +3.4Oragenics rs OGEN ... ... ... 6.80 .60 Orange ORAN .41e 2.5 ... 18.57 15.89 338 16.66 -4.3OrchidIsl ORC 1.08e 13.5 42 10.47 6.77 995 8.02 -13.6OrchidsPP TIS 1.40 33.6 7 15.74 3.44 129 4.17 -67.4OrientPap ONP ... ... 3 2.45 .75 1 1.00 -22.5OrionECarb OEC .72 ... 69 33.95 19.90 330 31.65 +23.6sOrionGpHl ORN ... ... ...dd 9.00 5.17 1580 8.98 +14.7Orix IX ... ... ... 100.03 77.59 30 82.11 -3.1OrmatTc ORA .49 1.0 30 70.68 50.20 123 50.85 -20.5OshRusS n OUSM ... ... ... 27.99 24.76 58 27.75 +2.6OshIntQ n ONTL ... ... ... 29.06 25.73 2 26.61 -3.7OshkoshCp OSK .96 1.3 17 100.26 67.19 490 72.97 -19.7OsiskoGl n OR .20 ... ... 14.39 9.14 605 9.43 -18.4OutfrontM OUT 1.44 6.7 12 25.30 17.75 1208 21.56 -7.1OversSh wi OSG/WI ... ... ... 2.75 OverSh rs OSG ... ... ... 4.16 1.67 402 3.55 +29.6OwensMin OMI 1.04 6.0 11 32.51 14.26 353 17.38 -7.9OwensCorn OC .84 1.3 20 96.52 61.00 1830 64.93 -29.4OwensIll OI ... ... 13 25.90 16.22 1263 16.74 -24.5OwensRM ORM .80f 4.8 11 18.72 13.71 34 16.79 +4.9OxfordInds OXM 1.36 1.5 22 93.47 57.36 235 90.25 +20.0P-QPBF Engy PBF 1.20 2.8 13 50.99 19.46 1779 42.13 +18.8PBF Logist PBFX 1.96f 9.4 10 22.30 17.75 222 20.80 -.7PCM Fund PCM .96 8.6 ...q 12.13 10.15 41 11.21 -3.1PG&E Cp PCG 2.12f 5.0 7 71.57 37.30 4837 42.57 -5.0PGT Inc PGTI ... ... 28 22.35 12.25 363 21.60 +28.2PHH Corp PHH ... ... ...dd 15.00 8.01 66 10.85 +5.3PIMCO1-3Tr TUZ .34a .7 ...q 50.80 49.84 1 49.92 -.7Pimc1-5Tip STPZ .53e 1.0 ...q 52.52 51.47 39 51.49 -.9Pim15TIPS LTPZ .42e .6 ...q 69.37 64.47 5 67.66 -2.3PimBrdTIPS TIPZ .80e 1.4 ...q 58.70 56.63 0 57.40 -1.4PimLwDur LDUR 2.82e 2.0 ...q 101.42 99.25 6 99.46 -.9PimcoTR BOND 6.13e 5.9 ...q 107.65 101.92 70 103.10 -2.7Pim0-5HYCp HYS 5.21e 5.2 ...q 101.95 97.52 135 99.93 -.5PimIGBd CORP 3.12a 3.1 ...q 106.25 97.04 78 100.76 -4.6PimShMat MINT .82e .8 ...q 101.87 101.35 565 101.50 -.1PimIntMu MUNI 1.26 2.4 ...q 54.58 52.31 5 52.94 -1.3PimSTMun SMMU .47e .9 ...q 50.80 49.49 1 49.87 Pim25yrZro ZROZ 3.07e 2.7 ...q 124.10 106.57 22 115.24 -5.1PJT Part n PJT .20 .4 ...dd 58.76 35.47 212 53.62 +17.6PLDT Inc PHI 1.60e 6.4 ... 34.83 21.58 99 25.10 -16.6PNC pfP PNCpP 1.65 6.2 ... 29.36 26.65 69 26.80 -5.3PNC pfQ PNCpQ 1.34 5.4 ... 25.79 24.15 11 25.00 -1.4PNC PNC 3.80f 2.7 12 163.59 119.77 2460 141.48 -1.9PNC wt PNC/WS ... ... ... 89.25 52.70 88.25 +13.5PNM Res PNM 1.06 2.8 19 46.00 33.75 294 38.00 -6.1POSCO PKX ... ... ... 93.12 67.17 202 70.85 -9.3PPDAI n PPDF ... ... ...dd 13.68 4.31 607 4.43 -37.7PPG s PPG 1.80 1.7 18 122.07 100.36 2162 105.41 -9.8PPG wd PPG/WD ... ... ... 138.47 PPL Cap 73 PPX 1.48 5.8 ... 26.46 24.83 3 25.40 -.7PPL Corp PPL 1.64 5.8 12 39.90 25.30 3040 28.41 -8.2PQ GrpH n PQG ... ... 36 18.69 12.88 97 17.75 +7.9PS BusPk PSB 3.40 2.7 32 137.60 107.91 135 128.02 +2.3PSBPk pfU PSBpU 1.44 5.7 ... 25.99 24.36 7 25.21 -.2PSBPk pfV PSBpV 1.42 5.7 ... 26.65 24.06 2 25.17 -.5PS BusP pfY PSBpY ... ... ... 24.78 22.04 15 23.70 -3.7PS BusP pfX PSBpX 1.31 5.4 ... 25.50 22.32 13 24.35 -3.6PS BsPk pfW PSBpW ... ... ... 25.77 22.23 39 24.38 -3.4PVH Corp PVH .15 .1 18 169.22 112.17 1261 151.49 +10.4PcrTrnd750 PTLC ... ... ...q 30.73 25.96 120 30.27 +5.7PcrTrnd450 PTMC ... ... ...q 33.22 27.70 55 32.88 +5.7sPcrTrnd100 PTNQ ... ... ...q 34.98 27.23 55 34.97 +15.6PacrCash n GCOW ... ... ... 34.59 29.33 16 30.80 -2.2PacrTrendp PTEU ... ... ... 33.39 27.44 20 28.22 -8.1Pacr Wlth n PWS ... ... ... 27.67 23.99 9 26.51 +5.1Pac Cash n CALF ... ... ... 32.73 22.60 3 29.25 +12.1PacDvCsh n ICOW ... ... ... 31.03 26.03 1 28.01 -4.5PacCashCow COWZ ... ... ... 28.80 PacifCstOil ROYT .15e 6.4 6 2.75 1.36 52 2.29 +18.0PacDrill rs PACD ... ... ...dd 1.74 .37 .38 PacGE pfA PCGpA 1.50 5.7 ... 33.49 21.19 1 26.26 -6.9PacGE pfB PCGpB 1.37 5.8 ... 33.00 22.05 0 23.68 -8.4PacGE pfC PCGpC 1.25 5.8 ... 29.01 20.60 0 21.50 -12.6PacGE pfD PCGpD 1.25 5.9 ... 26.95 20.01 6 21.05 -12.8PacGE pfE PCGpE 1.25 5.9 ... 29.48 20.30 0 21.13 -14.3PacGE pfG PCGpG 1.20 5.9 ... 32.05 19.11 0 20.42 -16.9PacGE pfH PCGpH 1.12 5.7 ... 29.54 18.65 11 19.80 -14.2PacGE pfI PCGpI 1.09 5.7 ... 26.84 18.88 0 19.26 -14.6Pacif pf PPWp 5.00 5.0 ... 100.26 PackAmer PKG 3.16f 2.8 18 131.13 105.81 513 114.67 -4.9Pagsegur n PAGS ... ... ... 39.97 25.15 5397 26.30 -17.0PalatinTch PTN ... ... ...dd 1.59 .38 1031 1.01 +17.6PaloAltNet PANW ... ... ...dd 219.38 126.56 725 216.58 +49.4PampaEng PAM ... ... ... 72.98 32.18 196 37.61 -44.1Pandora P ... ... ...dd 9.98 4.09 4573 8.30 +72.2PanhO&G PHX .16 .8 ...cc 25.30 17.65 22 20.30 -1.2ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 56 21.94 15.90 17.87 -7.3sParTech PAR ... ... 44 17.97 7.31 160 18.00 +92.5ParaGold n PZG ... ... 3 1.80 1.14 128 1.21 -6.9ParamtGp PGRE .40 2.6 ... 16.79 13.70 1118 15.35 -3.2Paretem rs TEUM ... ... ...dd 3.59 .54 1357 2.31 +11.6ParkEl PKE .40 1.7 19 24.16 14.59 111 23.68 +38.9ParkHot n PK 2.20f 7.1 ... 32.62 23.91 784 30.95 +7.7ParkNatl PRK 3.84f 3.5 18 119.00 92.42 28 110.12 +5.9tParkDrl PKD ... ... ...dd 1.44 .31 1463 .34 -66.5ParkerHan PH 3.04f 1.9 20 212.80 152.47 1453 158.75 -20.5ParsleyEn PE ... ... 53 33.43 21.12 2978 31.57 +7.2PartRe pfF PREpF 1.47 5.8 ... 26.24 24.68 25.54 -.2PartRe pfG PREpG 1.63 6.2 ... 27.59 25.81 6 26.37 -1.8PartRe pfH PREpH 1.81 6.5 ... 30.82 26.81 28 27.90 -2.7PartRe pfI PREpI 1.47 5.8 ... 27.08 24.91 6 25.29 -3.7sPartyCity n PRTY ... ... 15 16.75 9.50 727 16.65 +19.4PaycomSft PAYC ... ... ...cc 118.45 64.50 406 110.73 +37.8PeabodyE n BTU .60 1.4 ... 47.84 26.31 1174 43.98 +11.7PeabEn pfA BTUp 2.13 ... ... Pearson PSO .80e 6.7 ... 12.51 7.62 271 11.98 +22.0Pebblebrk PEB 1.52 3.9 22 41.65 31.29 440 39.16 +5.4Pebble pfC PEBpC 1.63 6.4 ... 26.05 23.93 1 25.54 +1.1Pebbleb pfD PEBpD 2.09 8.2 ... 26.43 24.11 3 25.41 -1.4Pedevco rs PED ... ... ... 4.44 .26 23203 2.48 +675.0Pembina g PBA 1.56 ... 26 36.99 29.28 609 34.38 -5.0Penney JCP ... ... 40 5.63 2.25 7729 2.38 -24.7PennaRE PEI .84 7.8 15 13.02 8.86 791 10.82 -9.0PenRE pfB PEIpB 1.84 7.6 ... 25.74 20.21 8 24.29 -3.5PenRE pfC PEIpC 1.80 7.8 ... 26.98 19.44 7 23.14 -10.7PenRE pfD PEIpD 1.72 7.6 ... 25.83 19.01 9 22.58 -10.1PennyMFn PFSI .47p ... 6 25.20 16.00 105 19.40 -13.2PennyMac PMT 1.88 10.1 19 19.67 14.87 417 18.64 +16.0Penny pfA PMTpA 2.03 8.0 ... 25.80 23.11 32 25.27 +.2PennyM pfB PMTpB ... ... ... 25.45 23.68 18 25.09 -.4Penske PAG 1.40f 2.8 12 54.83 38.33 521 49.21 +2.8Pentair PNR .70 1.6 13 74.84 41.28 1730 43.16 -38.9Penumbra n PEN ... ... ...dd 167.35 77.75 309 139.45 +48.2sPerfFood n PFGC ... ... 24 38.70 25.40 476 38.35 +15.9PerkElm PKI .28 .4 29 84.49 62.43 500 76.37 +4.4PermRck n PRT ... ... ... 16.69 15.00 24 15.83 +2.1Prmian PBT .64e 7.0 25 10.30 7.80 41 9.03 +1.8Perrigo PRGO .76 1.0 ...dd 95.93 63.68 2116 78.03 -10.5Perspecta n PRSP ... ... ... 25.45 19.84 1651 23.13 -5.8PetChina PTR .70e 1.0 ... 85.02 60.94 112 71.07 +1.6PetrbrsA PBR/A ... ... ... 14.98 7.55 4056 9.50 -3.4Petrobras PBR ... ... ... 17.20 8.41 14916 10.96 +6.5Pfenex PFNX ... ... ...dd 8.42 2.07 353 5.35 +101.1Pzer PFE 1.36 3.6 15 39.43 32.32 14810 37.65 +3.9Pzer wd PFE/WD ... ... ... 28.25 PhlpsSelEn DSE 1.26 22.7 ... 7.35 4.89 51 5.54 -5.3PhilaEn n PESC ... ... ... PhilipMor PM 4.56f 5.5 21 121.69 76.21 5912 82.33 -22.1PhilipsNV PHG .88e 2.0 ... 43.98 35.47 671 43.57 +15.3Phillips66 PSX 3.20f 2.9 25 122.38 80.73 2062 111.06 +9.8Phill66LP PSXP 2.71f 5.4 19 56.48 44.40 190 50.10 -4.3PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... ...cc 8.14 2.57 117 4.55 -29.9PhysRltTr DOC .92 5.9 41 19.07 14.13 1377 15.62 -12.0PiedmOfc PDM .84 4.3 9 21.19 16.69 824 19.73 +.6Pier 1 PIR .28 12.6 ...dd 5.92 2.15 1138 2.22 -46.4PimUS Eq n MFUS ... ... ... 29.49 25.01 19 28.86 +4.5Pim IntEq n MFDX ... ... ... 28.41 25.25 4 25.84 -3.3PimEmMkt MFEM ... ... ... 28.32 23.49 12 24.39 -6.8PimcoCA PCQ .92 5.3 ...q 17.89 14.43 146 17.27 PimcoCA2 PCK .65 7.8 ...q 10.42 8.01 81 8.30 -18.3PimcCA3 PZC .72 6.8 ...q 11.14 9.55 33 10.55 +1.1PimcoCp&I PCN 1.35 7.7 ...q 18.05 15.84 46 17.59 +2.3PimCpOp PTY 1.56a 8.9 ...q 18.93 15.86 318 17.58 +6.8PimDyCrd PCI 1.97 8.3 ...q 23.90 21.61 443 23.80 +6.1PimDyInco PDI 2.65a 8.2 ...q 32.49 28.60 268 32.36 +7.7PimcIncStr PFL 1.08 9.1 ...q 12.54 11.15 72 11.86 +1.5PimIncStr2 PFN .96 9.2 ...q 10.89 10.00 199 10.48 +.5PimStPls PGP 2.20 14.5 ...q 18.08 12.37 72 15.20 -1.2PimcoHiI PHK 1.24 14.5 ...q 8.80 7.19 321 8.54 +14.5PimIncOpp PKO 2.28a 8.4 ...q 27.98 24.50 58 27.25 +5.2PimcoMuni PMF .98 7.3 ...q 14.23 12.29 56 13.35 +2.7PimcoMu2 PML .78 5.9 ...q 13.56 11.80 55 13.14 -.3PimcMu3 PMX .75 6.5 ...q 12.28 10.76 32 11.69 +.9PimcoNY PNF .68 5.5 ...q 13.63 11.26 15 12.41 -2.9PimcoNY2 PNI .80 7.5 ...q 12.51 10.40 45 10.57 -11.9PimcNY3 PYN .63 6.7 ...q 10.27 8.50 16 9.35 -5.7PimcoStrIn RCS .96 9.8 ...q 10.59 8.62 100 9.84 +7.2PinnaclFds PF 1.30 2.0 13 70.51 52.25 4675 65.54 +10.2PinWst PNW 2.78 3.5 18 92.42 73.41 489 80.24 -5.8tPionDvrsHi HNW 1.38 9.6 ...q 16.86 14.27 52 14.33 -9.0PionEnSvc PES ... ... ...dd 6.35 1.60 505 5.20 +70.5PionFltRt PHD .72 6.5 ...q 12.22 11.00 169 11.06 -3.6PionHiIn PHT 1.14 12.4 ...q 10.12 9.17 61 9.23 -4.9PioMuAdv MAV .84 7.7 ...q 11.88 10.50 57 10.92 -4.0PioMunHi MHI .84 7.3 ...q 12.35 11.10 114 11.51 -2.9PioNtrl PXD .32f .2 ...cc 213.40 125.46 1002 182.64 +5.7PiperJaf PJC 1.50f 2.0 13 99.80 52.75 59 75.55 -12.4PitnyBw PBI .75 8.6 6 16.13 8.11 3472 8.68 -22.4PitnyBw 43 PBIpB 1.67 6.8 ... 26.22 21.46 52 24.60 +.9PivotSft n PVTL ... ... ... 31.24 15.11 994 25.74 +63.6PlainsAAP PAA 1.95 8.5 30 26.95 18.38 2279 23.00 +11.4PlainsGP rs PAGP 1.70 ... 37 27.75 18.98 1807 22.93 +4.5sPlanetFit n PLNT ... ... 2 49.65 22.50 1077 49.16 +42.0Plantron PLT .60 .8 25 82.28 41.28 220 77.13 +53.1PlatfmSpc PAH ... ... 17 14.82 9.09 4432 12.67 +27.7PlatGpM rs PLG ... ... 1 .85 .08 1091 .10 -67.1PlayAGS n AGS ... ... ... 29.24 16.66 230 27.95 +51.1PlymInd n PLYM 1.50 9.2 ...dd 19.00 15.09 28 16.26 -12.0PlymInd pfA PLYMpA 1.88 7.5 ... 26.07 23.68 3 24.96 -.8PolarStarR PSRT ... ... ... Polaris PII 2.40 1.9 33 137.66 86.96 443 124.15 +.1PolyMet g PLM ... ... ...dd 1.36 .58 155 .90 +4.7PolyOne POL .70 1.6 21 47.48 34.15 210 45.16 +3.8PortGE POR 1.45f 3.4 20 50.11 39.02 428 43.02 -5.6PostHldg POST ... ... 53 88.93 70.66 350 87.82 +10.8PowrREIT PW ... ... ...dd 8.27 5.50 6.10 -.9PwREIT pfA PWpA ... ... ... 26.55 25.02 25.92 +1.2PS 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 25.71 28.30 +3.7PS GrMult PSMG ... ... ... 14.48 13.08 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 155.22 51.80 6 60.39 -32.0PwSBMetS BOS ... ... ...q 20.20 13.07 16.82 -15.1PSBMetDL BDD ... ... ...q 11.60 7.02 7.02 -33.3PSBMetDS BOM ... ... ...q 11.70 4.24 9.18 +23.7PSCrudeLg OLO ... ... ...q 6.48 3.98 1 6.01 +17.9PSCrudeSh SZO ... ... ...q 91.17 44.71 44.71 -41.7PwshDB DBC ... ... ...q 18.47 14.42 17.91 +7.8PwShCurH DBV ... ... ...q 24.63 21.17 24.43 +3.0PS Engy DBE ... ... ...q 17.40 11.47 16.57 +14.0PS PrcMet DBP ... ... ...q 40.26 36.39 37.83 -1.7PS Silver DBS ... ... ...q 27.91 23.98 24.97 -4.1PS Agri DBA ... ... ...q 20.31 18.18 19.14 +2.0PS Oil DBO ... ... ...q 12.75 7.88 11.77 +16.0PS Gold DGL ... ... ...q 43.28 39.29 40.85 -1.2PS BasMet DBB ... ... ...q 19.94 16.26 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 40.56 50.39 +10.9PShPuLVal PXLV .76e 2.0 ...q 40.74 35.69 38.48 -.6PSS&PMom SPMO ... ... ...q 38.04 30.26 37.55 +9.1PSS&PVal SPVU ... ... ...q 37.53 31.22 34.33 -1.2PSShTHYB PGHY 1.08 4.6 ...q 24.42 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 11.97 12.86 -2.1PSEmgMkt PXH .49e 2.2 ...q 25.32 20.70 21.91 -1.9PSDvMxUSs PDN .53e 1.5 ...q 36.59 31.59 34.52 +.3PSDvxUS PXF 1.11e 2.5 ...q 48.75 42.36 44.73 -1.5PShIntlDev IDHQ .33e 1.4 ...q 25.51 22.51 24.21 +.2PSAsxJ PAF 1.91e 3.3 ...q 62.67 55.81 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 38 168.54 127.36 1854 166.86 +7.9PrecDrill PDS .28 ... ...dd 4.14 2.26 735 3.62 +19.9PfdAptCm APTS 1.02f 5.8 ...dd 22.71 13.60 367 17.47 -13.7Prestige rs PBH ... ... 3 269.50 27.84 286 38.50 -13.3Pretium g PVG ... ... ... 12.44 6.17 1931 8.28 -27.4Primerica PRI 1.00 .9 14 108.05 71.60 123 105.80 +4.2PrinEdgAIn YLD .75e ... ...q 42.10 39.36 3 40.44 -2.0PrinActGl GDVD ... ... ... 29.52 25.74 27.88 -.4Prin Cont n PVAL ... ... ... 26.97 25.45 26.57 +4.2Prn MegC n USMC ... ... ... 28.10 24.58 2 26.83 +2.2PrinSpec n PREF ... ... ... 101.70 94.59 3 94.87 -5.5PrincREstI PGZ 1.32m 7.5 ...q 19.52 16.21 12 17.64 +2.6PrinEq n PEM ... ... ... ProAssur PRA 1.24a 3.3 21 63.45 34.95 383 37.45 -34.5ProLogis PLD 1.92 3.0 24 67.53 57.86 6336 63.42 -1.7ProPetr n PUMP ... ... ... 22.88 10.84 1033 15.76 -21.8PrShtDow rs DOG ... ... ...q 69.26 55.56 58.56 PrShtMC rs MYY ... ... ...q 50.82 42.84 43.44 PrUltDow s DDM ... ... ...q 50.80 33.03 595 44.62 ProUltMC s MVV ... ... ...q 45.43 32.29 16 44.47 sPrUltQQQ s QLD ... ... ...q 94.96 59.61 1023 95.35 +30.0ProUltSP s SSO .40e .3 ...q 125.72 89.11 1106 118.76 +8.5PrUShCnG SZK ... ... ...q 17.35 12.80 1 14.47 +6.4ProShtHY SJB ... ... ...q 23.91 22.90 27 22.96 -.7ProUShBM rs SMN ... ... ...q 35.34 23.46 25.48 Pro20 yrT UBT 1.13e 1.5 ...q 86.90 69.88 0 77.01 -7.9Pro7-10yrT UST .42e .8 ...q 60.83 51.89 16 53.89 -6.1ProSShOG DDG ... ... ...q 27.58 20.60 21.51 -6.4ProSShFn rs SEF ... ... ...q 26.42 21.80 22.76 ProLCCre s CSM .67e 1.0 ...q 71.46 59.79 15 69.62 +4.3ProUltTl s LTL ... ... ...q 53.22 35.57 39.88 -7.7ProHdgRep HDG ... ... ...q 46.26 44.03 5 45.41 +.2ProUltEM EET ... ... ...q 114.48 73.70 5 79.54 -15.3ProRaLS RALS .62e 1.7 ...q 38.19 35.85 0 36.31 -3.5ProUSL7-10T PST ... ... ...q 23.82 20.50 12 22.78 +5.7ProShtEafe EFZ ... ... ...q 27.40 23.78 5 25.85 +1.5ProShtEM EUM ... ... ...q 20.17 16.23 601 18.81 +4.8ProUltEaf s EFO ... ... ...q 50.26 38.42 1 41.36 ProUEurop UPV ... ... ...q 66.95 50.83 54.64 -6.8ProShtBM SBM ... ... ...q 20.11 16.90 17.35 -1.9ProUltSEM EEV ... ... ...q 10.61 6.82 8.17 -2.4ProUltRE s URE ... ... ...q 68.58 50.79 41 65.50 -.7ProUltFin s UYG ... ... ...q 47.86 33.38 127 42.61 ProShtRE REK ... ... ...q 17.94 15.33 1 15.62 -1.3ProShtChi50 YXI ... ... ...q 22.13 16.42 2 20.10 +4.4ProUltSem s USD ... ... ...q 54.11 27.75 15 45.88 ProUltUt s UPW ... ... ...q 54.09 37.86 4 47.09 +.1sPrUltTech s ROM ... ... ...q 113.41 68.50 16 113.92 +29.8ProUltJpn s EZJ ... ... ...q 50.46 35.11 6 39.73 ProUltO&G DIG .46e 1.1 ...q 47.42 28.35 29 42.39 +7.0ProUltInd s UXI ... ... ...q 83.64 56.44 1 70.65 -3.3PrUltHCr s RXL .63e .6 ...q 107.49 77.00 2 98.73 +11.9ProUCnsSv s UCC ... ... ...q 99.90 64.24 1 99.22 +21.8PrUCnsGd s UGE ... ... ...q 52.04 37.81 1 44.29 -9.7ProUBasM UYM .15e .2 ...q 82.75 56.75 2 69.93 -5.6PrUlPR2K s URTY ... ... ...q 109.05 56.50 92 104.31 +26.7PUltM400 s UMDD .03e ... ...q 134.39 80.45 1 127.36 +9.0ProUltSC s SAA ... ... ...q 124.72 75.95 1 122.15 +21.3ProUPD30 s UDOW ... ... ...q 116.82 61.34 912 93.67 -.7ProUlR2K s UWM ... ... ...q 86.27 54.70 47 83.78 +18.6ProSht20Tr TBF ... ... ...q 23.81 21.58 185 22.57 +3.2PUltSP500 s UPRO ... ... ...q 57.48 34.35 2576 51.63 ProUChin50 XPP ... ... ...q 113.86 66.33 2 68.84 -17.9PrUSSilv s ZSL ... ... ...q 37.07 27.80 6 36.78 +17.1PUVixST rs UVXY ... ... ...q 45.62 8.52 25461 9.33 -8.6ProVixST rs VIXY ... ... ...q 46.84 21.24 1471 25.45 +9.9PS ShCrd rs OILD ... ... ... 107.88 31.56 35.52 PS Crde n OILU ... ... ... 64.70 18.30 667 49.11 +31.9PrUCrude rs UCO ... ... ...q 34.79 14.26 4912 29.30 +25.0tPrUltYen rs YCL ... ... ...q 65.77 56.00 1 55.84 -2.8PrSUltNG rs BOIL ... ... ...q 50.55 25.20 26.50 PVixMTFut VIXM ... ... ...q 28.24 19.88 6 21.39 +1.1tPrUltSilv AGQ ... ... ...q 39.51 28.28 209 27.70 -18.2PrUltShN s KOLD ... ... ...q 52.12 30.06 10 44.15 +11.3sProUShGld GLL ... ... ...q 77.39 63.08 21 78.50 +13.6PrSUShAus CROC ... ... ...q 51.30 42.20 0 50.30 +10.0PrUltShYen YCS ... ... ...q 76.95 64.93 30 76.43 +1.9tProSUltGold UGL ... ... ...q 44.38 35.68 27 35.07 -13.8ProShtVx s SVXY ... ... ...q 139.47 9.53 7728 13.88 -89.2PrUShCrd s SCO ... ... ...q 44.20 14.69 3558 17.16 -30.1ProShtEuro EUFX ... ... ...q 42.23 38.37 41.62 +4.1ProUltEuro ULE ... ... ...q 18.97 15.76 1 15.99 -8.4ProUShEuro EUO ... ... ...q 23.33 19.46 43 22.87 +7.9ProctGam PG 2.87 3.6 21 94.67 70.73 8979 80.03 -12.9ProgsvCp PGR .69e 1.2 31 64.77 43.59 6136 59.40 +5.5ProsHldg PRO ... ... ...dd 39.45 21.36 65 38.40 +45.2tProShtQQQ PSQ ... ... ...q 39.66 30.28 948 30.21 -15.1ProShSP rs SH ... ... ...q 33.54 28.14 1956 28.38 -6.0tPrUShSP rs SDS ... ... ...q 50.76 35.66 3403 35.74 -12.9PrUShDow rs DXD ... ... ...q 46.96 30.08 32.88 PUShtMdC MZZ ... ... ...q 24.14 16.21 1 16.52 -11.9PUShtQQ rs QID ... ... ...q 66.92 41.48 43.04 PrShRs2K rs SRTY ... ... ...q 49.09 21.71 306 22.62 -30.1PrUShD3 rs SDOW ... ... ...q 30.66 15.67 1516 16.89 -13.4PUltShtF rs FINZ ... ... ...q 13.97 6.47 2 7.56 -6.7PrSUlhGM rs GDXS ... ... ...q 16.97 12.07 19 14.97 +7.0ProUShL20 TBT ... ... ...q 39.86 32.99 1412 35.68 +5.6PrShR2K rs RWM ... ... ...q 48.41 37.50 288 38.01 -10.1PrUShHC rs RXD ... ... ...q 34.67 24.68 25.86 -14.0PrUShCnS rs SCC ... ... ...q 30.80 18.83 18.83 -22.2PrUShRE rs SRS ... ... ...q 37.33 26.99 13 28.11 -3.8PUShtR2K TWM ... ... ...q 22.96 13.54 723 13.92 -20.3PrUShtSC SDD ... ... ...q 21.13 11.91 0 12.10 -22.5PUShChi50 rs FXP ... ... ...q 91.68 49.48 59.72 PS DecRt n EMTY ... ... ... 38.59 30.50 2 31.71 -5.3PUShtIndl SIJ ... ... ...q 21.83 14.55 0 15.92 -5.5sPS OnlSt n CLIX ... ... ... 51.52 37.63 16 51.59 +31.3PrShtSmC SBB ... ... ...q 39.75 30.27 3 30.37 -11.5PUPShtMC SMDD ... ... ...q 15.02 8.08 8.47 -15.6PrSh K1 n OILK ... ... ... 27.25 17.74 9 24.89 +15.0PUShtEur EPV ... ... ...q 35.75 26.83 14 30.96 -.1PUShtSPX rs SPXU ... ... ...q 62.64 36.76 39.68 PrUOGEx rs UOP ... ... ...q 21.14 16.57 18.82 PUShtJpn EWV ... ... ...q 33.94 22.75 5 27.01 +2.1ProSPDvA NOBL 1.00e 1.6 ...q 67.98 57.27 234 63.99 -.1PUltShEafe EFU ... ... ...q 26.55 19.90 8 23.27 +2.1PrUGMin rs GDXX ... ... ...q 50.96 33.56 3 35.45 -15.8PrUltBra rs UBR ... ... ...q 107.88 44.12 4 55.63 -28.8PrSht20yTr TTT ... ... ...q 31.13 25.65 274 26.26 -1.3ProGblInf TOLZ 1.63e 3.9 ...q 44.51 39.30 2 42.13 -1.8PUltShOG DUG ... ... ...q 53.46 28.56 31 31.04 -16.1PS MngdF FUT ... ... ... 40.60 39.00 40.09 -.4PrGPrEq bt PEX 1.53e 4.2 ...q 43.52 34.68 3 36.76 +2.6ProEurDiv EUDV .15p ... ...q 44.13 39.91 0 42.83 +2.6PHYIntH bt HYHG 3.16 4.7 ...q 70.99 65.87 11 67.10 -.2ProSPxTch SPXT .23p ... ...q 55.03 48.02 0 53.25 +1.9ProSPxHC SPXV .24p ... ...q 59.27 50.89 58.50 +7.5sProMerger MRGR .12e .3 ...q 36.45 34.73 8 36.46 +.6ProSPxFin 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 26 93.38 -11.4PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... 30.04 PrIGIntH bt IGHG 2.15 2.9 ... 78.88 72.76 85 74.42 -3.4ProSht7-10y TBX ... ... ...q 29.77 27.55 9 29.10 +2.8ProUShHm HDZ ... ... ...q 14.35 ProUHome HBU ... ... ...q 20.75 PrUSOGEx SOP ... ... ...q 17.82 14.33 16.08 PrUShBrz rs BZQ ... ... ...q 60.70 32.05 46.05 PrSPMCDv REGL .65e 1.2 ...q 56.00 49.97 19 55.14 +1.1ProSR2KDv SMDV .47e ... ...q 58.99 51.18 19 57.69 +4.5PSSTEm bt EMSH 4.88e 6.5 ... 79.67 73.54 0 74.56 -3.1ProUltHY UJB 1.72e 2.7 ...q 68.07 62.89 63.93 -2.4PrUShtUtl SDP ... ... ...q 31.15 22.19 0 23.95 -5.1tPrUltShtTc REW ... ... ...q 22.03 11.62 1 11.57 -29.7PrUShtFn SKF ... ... ...q 27.17 18.61 15 19.66 -5.9Pro CovBd n COBO ... ... ... PUShtSem rs SSG ... ... ...q 32.00 14.70 15.28 ProMornAlt ALTS .38e 1.0 ...q 39.08 36.94 2 37.76 -.7Pro30BEI RINF .58e 2.0 ...q 29.48 26.85 0 28.99 +4.5ProDivGro EFAD .70e 1.9 ...q 37.52 PS EMkDv EMDV ... ... ... 64.49 52.24 0 56.77 -3.1ProCdNASh WYDE ... ... ...q 33.50 32.10 0 32.25 -.5Pr GBIGl n GGOV ... ... ... tProsCap 24 PBB 1.56 6.2 ... 26.50 25.10 48 25.10 -3.1ProspBcsh PB 1.44 2.1 17 79.20 55.84 177 68.38 -2.4Protalix PLX ... ... ...dd .92 .38 159 .45 -31.9ProtLf n PLpE 1.50 ... ... ProtoLabs PRLB ... ... 68 136.40 68.50 115 130.50 +26.7Provect wt PVCT/WS ... ... ... .02 ProvidFS PFS .80 2.9 19 29.12 23.26 106 27.44 +1.7ProvMtgC PMCA ... ... ... Prudentl PRU 3.60 3.7 10 127.14 92.05 1531 96.02 -16.5Prudentl18 PFK .65 2.6 ... 25.82 24.92 24.99 -.4PrudFn 52 PJH 1.44 5.6 ... 26.45 24.90 21 25.75 +2.0PrudtlF 53 PRH 1.43 5.7 ... 26.41 24.90 23 25.22 -.3PruSDHiY GHY 1.32 9.6 ...q 15.16 13.70 13.76 -4.5PruUK pf PUKp 1.69 6.4 ... 27.17 25.66 3 26.21 +.1PruUK pfA PUKpA 1.63 6.2 ... 27.21 25.47 15 26.17 +.3Prud UK PUK 1.49e 3.2 ... 55.36 45.27 176 45.87 -9.7PruShHiY ISD 1.32 9.4 ...q 15.38 13.98 14.08 -4.7PSEG PEG 1.80 3.5 18 54.50 42.48 2347 51.74 +.5 PubStrg PSA 6.80 3.1 24 234.90 180.48 1525 219.72 +5.1PubSt pfU PSApU 1.41 5.6 ... 25.55 24.59 6 25.20 +.2PubSt pfV PSApV 1.34 5.4 ... 25.67 23.63 13 24.88 -1.3PubSt pfW PSApW 1.30 5.2 ... 25.67 22.92 31 24.80 -.8PubSt pfX PSApX 1.30 5.2 ... 25.79 22.93 6 24.80 -.8PubSt pfY PSApY 1.59 6.1 ... 27.83 25.72 16 26.24 -1.4PubSt pfZ PSApZ 1.50 5.7 ... 27.56 25.38 3 26.40 -.2PubSt pfG PSApG ... ... ... 25.63 22.49 52 24.75 -.8PubSt pfF PSApF 1.29 5.2 ... 25.69 22.00 12 24.85 -.7PubSt pfE PSApE 1.23 5.1 ... 25.48 22.29 12 24.27 -2.5PubSt pfD PSApD 1.24 5.0 ... 25.41 22.39 16 24.79 -.9PubSt pfC PSApC ... ... ... 26.45 23.05 11 24.85 -2.4PubSt pfB PSApB ... ... ... 26.69 23.90 17 25.27 -1.6PubSt pfA PSApA 1.47 5.6 ... 27.79 25.32 8 26.12 -1.5PulteGrp PHM .36 1.2 18 35.21 23.81 4862 30.92 -7.0PureStrg n PSTG ... ... ...dd 25.62 11.99 1663 24.43 +54.0PutHiInSec PCF .37 3.9 ...q 9.55 8.60 70 9.44 +4.7PMMI PMM .44 6.1 ...q 7.72 6.89 113 7.15 -3.5PMIIT PIM .31 6.8 ...q 4.89 4.54 201 4.62 -3.1PMOT PMO .71 6.1 ...q 12.85 11.44 92 11.65 -5.7PPrIT PPT .31 6.0 ...q 5.51 5.05 196 5.21 -2.3Puxin n NEW ... ... ... 35.00 17.00 202 19.02 -9.4PzenaInv PZN .41e 4.6 20 13.15 8.61 34 9.00 -15.7Q2 Hldgs QTWO ... ... ...dd 63.55 31.95 109 62.15 +68.7QEP Res QEP .08 .6 35 13.77 7.02 4287 12.31 +28.6QIAGEN QGEN ... ... 41 37.61 30.20 612 36.91 +19.3QTS RltTr QTS 1.64 4.0 37 61.55 31.58 455 41.14 -24.0QuadGrph QUAD 1.20 6.0 10 31.29 17.73 143 20.13 -10.9QuakerCh KWR 1.48f .9 32 165.93 129.98 18 158.92 +5.4QuaCare QCP ... ... ... 22.91 12.25 791 20.46 +48.2QuanexBld NX .16 .9 23 24.60 16.25 109 17.85 -23.7QuantaSvc PWR ... ... 22 40.11 32.19 836 33.19 -15.1QntmDSS rs QTM ... ... 23 8.66 1.76 186 1.81 -67.9Qu Insp100 n BIBL ... ... ... 29.74 25.14 1 27.03 +3.6QnForSm n FFSG ... ... ... 27.15 24.51 6 26.74 +3.7QnForTcG n FFTG ... ... ... 26.55 24.19 4 25.08 -1.9Sage Esg ef GUDB ... ... ... 49.13 MainSecR n SECT ... ... ... 29.56 24.41 73 28.84 +5.4InspCpBd n IBD ... ... ... 28.29 24.07 1 24.46 -3.0QuaInsp n ISMD ... ... ... 29.95 23.78 2 29.19 +10.4QuaInsLg n BLES ... ... ... 30.44 26.17 10 28.46 +.1FormInco n FFTI ... ... ... 27.57 23.70 51 24.04 -3.7FrmHdGr n FFHG ... ... ... 29.49 24.03 10 29.11 +5.7QuanReal n QXRR ... ... ... 26.19 23.44 24.25 -4.1QuanDyn n XUSA ... ... ... 30.05 25.12 29.88 +7.0QuanMulT n QXTR ... ... ... 26.83 24.56 2 26.03 +.1QuanMulIn n QXMI ... ... ... 26.53 24.73 25.30 -1.5QuanGrw n QXGG ... ... ... 29.10 25.68 0 28.51 +2.6Qudian n QD ... ... 55 34.91 7.64 1830 8.19 -34.7QstDiag DGX 2.00f 1.8 22 116.49 90.10 543 114.06 +15.8QuintEn n QES ... ... ... 10.67 7.10 18 7.26 -19.3QuormHl n QHC ... ... ... 10.00 2.91 177 4.26 -31.7QuotientTc QUOT ... ... ...dd 17.85 10.35 160 14.20 +20.9Qwest 54 CTV 1.72 7.5 ... 26.37 20.64 30 22.84 -3.0Qwest 9-51 CTW 1.88 7.4 ... 25.89 24.20 4 25.38 +.8Qwest 4-52 CTX 1.75 7.4 ... 25.95 21.27 68 23.56 -.8Qwest 7-52 CTU 1.75 7.5 ... 25.79 21.36 19 23.42 -1.4Qwest53 CTY 1.53 7.3 ... 25.57 18.66 50 20.82 -5.4Qwest 25 CTZ 1.66 7.4 ... 25.96 20.17 16 22.29 -1.5Qwest 56 CTAA ... ... ... 27.37 21.51 8 24.82 +.4Qwest57 n CTDD ... ... ... 25.97 20.51 149 22.64 -1.0Qwest56 n CTBB ... ... ... 25.60 19.86 49 22.08 -2.0R -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 20.06 67 22.56 -2.2RELX plc s RELX .54e 2.4 ... 24.03 20.31 176 22.72 -4.1RH RH ... ... 49 164.49 44.00 779 138.40 +60.5RLI Corp RLI .88f 1.3 28 69.74 50.34 110 68.79 +13.4RLJ LodgT RLJ 1.32 5.9 12 23.97 18.68 1186 22.49 +2.4RLJ Lod pfA RLJpA .49 1.8 ... 28.85 25.23 13 26.55 -1.7RPC RES .40 2.7 20 27.07 13.55 2192 14.97 -41.4RPM RPM 1.28 2.1 21 61.01 46.36 1378 60.51 +15.4RSP Perm RSPP ... ... 83 51.51 28.76 3597 47.36 +16.4RYB Edu n RYB ... ... ...cc 31.80 15.50 142 22.48 +33.2RadianGrp RDN .01 .1 10 23.49 14.06 988 16.63 -19.3RadiantLog RLGT ... ... 70 5.45 3.46 71 4.18 -9.1RadLog pfA RLGTpA 2.44 9.3 ... 27.35 25.27 6 26.27 +1.5RafaelHl n RFL ... ... ... 10.31 3.05 31 9.33 +90.4RLauren RL 2.50f 1.9 19 145.94 71.50 1153 133.30 +28.6RamcoG RPT .88 6.9 10 15.00 11.15 413 12.71 -13.7RamcG pfD RPTpD 3.63 7.0 ... 58.62 47.86 0 51.78 -10.2RangeRs RRC .08 .5 18 22.92 11.93 4016 16.30 -4.5RngrEnS n RNGR ... ... ...dd 15.70 6.88 6 10.65 +15.4RJamesFn RJF .88f .9 20 102.17 74.14 926 95.03 +6.7RayAdvM RYAM .28 1.5 24 22.96 12.68 1288 18.24 -10.8RayAdv pfA RYAMpA 2.00 1.5 ... 157.11 100.00 121 129.37 -10.1Rayonier RYN 1.08f 2.9 40 39.73 27.71 1595 37.73 +19.3Raytheon RTN 3.47 1.7 29 229.75 166.42 889 200.24 +7.1RealityETF DIVY .46p ... ...q 28.89 25.52 16 26.88 +3.1RltDvcDiv LEAD ... ... ...q 34.32 28.20 1 33.29 +4.2RealDivc n DFND ... ... ...q 28.60 25.12 27.50 +.9RealDivG n GARD ... ... ...q 26.84 21.91 1 25.48 +2.0Realogy RLGY .27p 1.2 15 35.18 22.28 1676 23.13 -12.7RltyInco O 2.53 4.6 31 60.05 47.25 1410 54.72 -4.0ReavesUtl UTG 1.82 6.1 ...q 36.73 27.13 168 29.58 -4.4ReavesU rt UTGr ... ... ... .55 .09 .14 RedHat RHT ... ... 81 177.70 95.88 1726 147.58 +22.9sRedLionH RLH ... ... ...dd 12.70 6.15 197 12.55 +27.4RedwdTr RWT 1.20f 7.2 12 17.45 14.29 286 16.56 +11.7Reeds REED ... ... ... 3.10 1.30 13 2.73 +75.8RegalBel RBC 1.12f 1.4 15 87.50 67.84 178 82.65 +7.9RegalEnt RGC .88a 3.8 24 23.17 13.90 22.99 -.1RgcyCtrs REG 2.22f 3.7 22 70.64 54.87 1480 60.77 -12.2RgcyC pfG REGpG 1.50 6.0 ... 25.20 RegHlthPr RHE ... ... 4 1.14 .16 351 .24 +40.0RegHlt pfA RHEpA 2.72 96.6 ... 22.90 2.10 8 2.82 -64.8RegnlMgt RM ... ... 15 37.21 21.47 34 34.88 +32.6RegionsFn RF .36 2.0 16 20.21 13.03 9815 17.64 +2.1Regions pfA RFpA 1.59 6.3 ... 25.89 25.23 50 25.40 +.2Regns pfB RFpB 1.59 5.8 ... 29.82 26.40 21 27.49 -3.3Regis Cp RGS ... ... ...cc 18.63 9.40 96 17.67 +15.0ReinsGrp RGA 2.00f 1.5 12 165.12 126.62 542 137.40 -11.9ReinsGp42 RZA 1.55 5.6 ... 29.81 26.54 19 27.51 ReinsG56 n RZB 1.44 5.5 ... 29.86 25.33 16 25.97 -7.2RelStlAl RS 2.00 2.2 20 97.41 68.46 234 90.73 +5.8RELM RWC .08 2.2 18 4.60 3.40 3.65 +2.8RemaxHld RMAX .80f 1.5 62 67.50 43.85 123 55.00 +13.4RenaisIPO IPO .02e .1 ...q 31.67 24.82 47 31.03 +10.0RenIntIPO IPOS .24e 1.1 ...q 27.06 21.37 0 22.60 -7.3RenaisRe RNR 1.32 1.1 ...dd 152.00 116.50 129 123.37 -1.8RenRe prE RNRpE 1.34 5.5 ... 25.98 23.45 14 24.34 -3.2RenRe prC RNRpC 1.52 6.0 ... 26.05 25.05 1 25.49 -.1ReneSola rs SOL ... ... ...dd 3.79 2.12 40 2.49 -6.4RennFund RCG ... ... ...q 2.20 1.13 3 1.70 +13.0Renren rs RENN ... ... ...dd 3.19 .55 697 2.45 +159.3RepubSvc RSG 1.38 2.0 32 70.55 60.26 1028 69.31 +2.5sResMed RMD 1.40 1.3 53 109.63 71.29 735 109.38 +29.2ResolEn rs REN ... ... ... 38.64 23.64 342 32.56 +3.5ResoluteF RFP ... ... ...dd 12.15 4.40 324 11.45 +3.6RestBrnds QSR 1.80 2.8 20 68.89 53.09 1405 63.99 +4.1RetailProp RPAI .66 5.2 12 13.78 10.84 1728 12.79 -4.8RetailVal n RVI ... ... ... 38.00 30.06 259 35.40 +9.3RetractTc RVP ... ... ...dd 1.48 .54 115 .87 +27.9RevGp n REVG .20 1.3 ... 33.15 12.87 460 15.76 -51.6Revlon REV ... ... ...dd 27.90 15.60 128 16.75 -23.2RexAmRes REX ... ... 14 102.00 70.48 78 72.91 -11.9RexahnPh rs RNN ... ... ...dd 3.19 1.35 60 1.52 -24.8RexfordIR REXR .64f 2.1 52 32.91 26.32 582 30.57 +4.8RexfdIn pfA REXRpA ... ... ... 26.41 22.53 2 24.26 -5.6RexfInR pfB REXRpB 1.47 5.9 ... 25.15 22.33 1 24.90 +.4Rexnord RXN ... ... 21 31.44 22.69 890 29.27 +12.5Rexnrd pfA RXNpA ... ... ... 66.44 52.57 114 62.47 +6.7RiceMidstr RMP 1.22f 6.8 13 23.00 16.68 314 17.90 -16.6sRingCentrl RNG ... ... ...dd 81.20 34.10 739 81.75 +68.9RingEngy REI ... ... ...dd 17.35 11.58 501 12.87 -7.4RioTinto RIO 2.27e 4.2 ... 60.72 43.12 2098 54.24 +2.5RitchieBr RBA .68 2.1 37 36.00 24.08 528 32.57 +8.8RiteAid RAD ... ... 2 2.80 1.38 10048 1.67 -15.2RivrnOpp n RIV 1.68 8.1 ... 21.63 19.10 18 20.68 +3.3Riv/Doubl n OPP ... ... ... 19.76 17.12 35 17.46 -5.0RoadrnTrn RRTS ... ... 4 9.75 1.63 258 2.63 -65.9RobtHalf RHI 1.12f 1.7 27 70.35 42.92 1039 67.68 +21.9RockwlAut ROK 3.68 2.2 25 210.72 155.81 1029 169.30 -13.8RockColl COL 1.32 1.0 21 139.63 105.04 823 137.32 +1.3RogCm gs RCI 1.57 ... 14 54.95 43.11 404 50.49 -.9Rogers ROG ... ... 33 184.00 105.60 34 118.16 -27.0Rollins s ROL .56 1.0 68 56.11 40.58 360 54.93 +18.1Roper ROP 1.65 .6 30 292.97 226.81 267 283.04 +9.3RosettaStn RST ... ... ...dd 17.22 8.71 136 16.88 +35.4Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 2.6 27 17.33 9.02 3062 15.20 -2.9RBCda pfT RYpT 1.69 ... ... 31.75 27.94 0 31.04 +3.7RoyalBk g RY 3.76 ... ... 87.10 72.61 513 77.30 -5.3RBScotlnd RBS ... ... ... 8.74 6.36 657 6.50 -14.9RBSct 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 ... 25.46 25.17 25.25 RBSct prS RBSpS 1.65 6.4 ... 27.63 25.35 26 25.73 +1.1RylCarb RCL 2.40 2.2 15 135.65 101.20 1171 109.35 -8.3RoyDShllB RDS/B 3.76 5.2 ...cc 76.99 54.47 2384 71.89 +5.3RoyDShllA RDS/A 3.76 5.5 ...cc 73.86 53.57 2567 68.77 +3.1RoyceGVal RGT .10e ... ... 11.73 9.51 106 10.53 -2.7RoyceMC RMT .63e 6.1 ...q 10.50 8.09 174 10.38 +10.0Royce RVT 1.22e 7.8 ...q 17.18 14.02 460 15.69 -3.0RubiconPrj RUBI ... ... ...dd 5.30 1.48 537 3.45 +84.5Rudolph RTEC ... ... 20 34.55 21.10 118 30.35 +27.0Ryder R 2.16f 2.9 18 90.26 65.65 384 73.56 -12.6RyersonH RYI ... ... 42 12.95 7.65 122 11.65 +12.0RymanHP RHP 3.40 4.1 17 85.77 57.78 168 82.55 +19.6S -sS&P Glbl SPGI 2.00 .9 31 211.80 147.07 522 212.59 +25.5SAP SE SAP 1.31e 1.1 ... 121.95 99.20 742 121.64 +8.3SCANA SCG .49m 1.3 10 68.35 33.61 958 39.10 -1.7SCE TrV n SCEpK ... ... ... 29.56 24.70 19 25.84 -2.2SCE I pfF SCEpF 1.41 ... ... SCE II prG SCEpG 1.28 5.2 ... 25.89 21.93 7 24.43 +1.1SCE Tr pfH SCEpH 1.44 5.3 ... 29.06 25.05 2 27.38 +1.2SCETr pfJ SCEpJ 1.34 5.2 ... 28.15 23.96 14 25.65 -.6SCE Tr pfL SCEpL 1.25 5.3 ... 25.77 21.75 14 23.66 -1.5SJW SJW 1.12a 1.7 23 69.29 47.57 40 66.34 +3.9SK Tlcm SKM ... ... ... 28.97 22.66 276 23.55 -15.6SLGreen SLG 3.25 3.2 30 106.04 89.46 665 100.21 -.7SL Grn pfI SLGpI 1.63 6.4 ... 26.50 24.94 9 25.54 +1.8SM Energy SM .10 .4 ...dd 28.45 12.29 1397 26.11 +18.3Spd LgGl n GLDW ... ... ... 123.23 116.54 121.57 +.6SpdrDJIA DIA 3.98e 1.6 ...q 265.93 214.63 2956 251.28 +1.6tSpdrGold GLD ... ... ...q 129.52 117.23 7935 116.28 -6.0SpdrStxx50 FEU 1.24e 3.7 ...q 38.51 32.90 53 33.97 -5.4SpdrNoANR NANR ... ... ...q 37.79 31.40 14 35.85 +1.1Spd InDiv n HDWX ... ... ... SpdrLwCbn LOWC 1.69e 1.9 ...q 96.40 83.37 90.53 +.8SpdrEuro50 FEZ 1.18e 3.0 ...q 44.23 37.63 2578 39.23 -3.6 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 7 www.sunnewspapers.net The Sun/Wednesday, July 18, 2018

PAGE 61

Spd MsciCh XINA ... ... ... 26.62 19.27 1 19.80 -17.2S&PEAsia GMF 1.81e 1.8 ...q 116.07 94.37 19 99.97 -4.4Spdr UKS QGBR 1.33e 2.5 ...q 56.39 50.54 53.59 -.5Spd Spain n QESP ... ... ... SpdrGermS QDEU 1.17e 1.9 ...q 70.20 57.43 61.00 -6.9SpdrJpnS QJPN .85e 1.1 ...q 83.54 71.87 1 77.49 -1.5SpdrCdaS QCAN 1.61e 2.7 ...q 62.76 56.36 0 59.57 -2.6Spd Austl n QAUS ... ... ... SpdrEuSmC SMEZ 1.15e 1.9 ...q 69.46 58.47 2 60.72 -5.1S&PChina GXC 1.31e 1.3 ...q 123.91 93.17 34 103.93 -3.0SpdrWldQu QWLD 1.30e 1.7 ...q 80.30 69.40 7 76.29 +1.1SpdrEMQu QEMM 1.31e 2.2 ...q 69.92 57.91 4 60.44 -6.3SpdrEafeSt QEFA 1.62e 2.5 ...q 68.94 61.33 11 63.81 -1.9SpdrGblDv WDIV 3.11e 3.8 ...q 74.14 66.52 46 68.46 -3.4SpAcwiIMI ACIM 1.50e 1.9 ...q 84.34 72.16 1 79.14 +.4SpdEMkt s SPEM ... ... ...q 42.47 34.29 205 35.87 -6.0SpdrEMDv EDIV 1.68e 5.4 ...q 36.64 29.71 221 31.00 -5.6SpdrGlbNR GNR .93e 1.9 ...q 53.32 42.83 166 49.51 +.9Spd Russ n RBL ... ... ... Spd EmEu n GUR ... ... ... Spd IntUt n IPU ... ... ... Spd IntTl n IST ... ... ... Spd InTc n IPK ... ... ... Spd IntMt n IRV ... ... ... SpdIntInd n IPN ... ... ... Spd IntHl n IRY ... ... ... Spd IntFn n IPF ... ... ... Spd EMLA n GML ... ... ... Spd IntEn n IPW ... ... ... Spd IntCn n IPS ... ... ... Spd CnDi n IPD ... ... ... SpdrDJ RE RWO 1.57e 3.3 ...q 49.41 43.96 70 47.99 -1.8SpdrEMSmC EWX 1.00e 2.1 ...q 55.81 46.32 31 47.66 -8.3SpdrIntDiv DWX 2.22e 5.7 ...q 42.92 37.88 44 38.99 -5.4Spd EmM n GAF ... ... ... SpdMS xUS CWI .79e 2.1 ...q 42.01 36.21 83 37.45 -4.0SpdrSPGbl GII 1.63e 3.3 ...q 53.74 47.61 4 49.83 -3.8SpdrIntRE RWX 1.25e 3.2 ...q 42.54 37.90 291 39.40 -2.7SpdrIntlSC GWX 3.63e 1.4 ...q 37.99 33.65 32 34.14 -3.8SpdrWldxUS SPDW .79e 2.6 ...q 33.84 29.33 454 30.66 -3.3SP Mid MDY 2.94e .8 ...q 366.71 307.28 700 362.82 +5.0S&P500ETF SPY 4.13e 1.5 ...q 286.63 241.83 51836 280.47 +5.1SpdrRRtn RLY .44e 1.7 ...q 27.62 24.25 12 26.18 -.9SpdrIncAll INKM 1.08e 3.3 ...q 34.66 31.96 23 32.75 -2.6SpdrGblAll GAL 1.04e 2.6 ...q 40.37 35.62 23 38.13 -.4SpdrSenLn SRLN 1.96 4.2 ...q 47.69 46.74 526 47.09 -.2SpdrUShBd ULST .16 .4 ...q 40.82 40.15 3 40.25 +.1SpdrCreEq SYE 1.63e 1.3 ...q 80.09 68.58 1 77.75 +4.2SpdrDblTac TOTL 1.17e ... ...q 49.66 47.11 194 47.55 -2.2SpdrValEq SYV 4.21e 1.5 ...q 70.61 59.65 3 67.16 +1.4SpdrGroEq SYG 1.85e .8 ...q 86.17 72.26 83.60 +5.2SpdrBiot s XBI .44e .4 ...q 101.55 74.25 2422 100.35 +18.2Spdr Div SDY 3.80e 2.0 ...q 98.29 87.88 284 94.38 -.1SpdrGbDow DGT 1.52e 1.8 ...q 91.75 77.69 2 84.01 -1.7SpdrHome XHB .15e .4 ...q 47.20 37.17 1931 41.14 -7.0SpdrS&PBk KBE .53e 1.1 ...q 52.00 39.61 1359 47.94 +1.3SpdrS&PCM KCE .91e 1.5 ...q 62.51 47.93 13 59.35 +2.4SpdrS&PIn s KIE ... ... ...q 32.34 27.81 46 30.68 -.1Spd LgCap s SPLG ... ... ...q 33.54 28.38 451 32.96 +5.3sSpdrLCpG s SPYG ... ... ...q 36.59 29.87 5727 36.70 +11.2SpdrLCapV s SPYV ... ... ...q 32.54 28.05 192 30.27 -1.3Spd MidC s SPMD ... ... ...q 36.16 29.60 384 35.75 +7.2SpdMCpG s MDYG ... ... ...q 56.05 46.42 154 55.54 SpdrMCpV s MDYV ... ... ...q 53.79 46.15 50 52.86 SpdrNY Tch XNTK .41e .4 ...q 98.30 73.88 34 96.75 +15.4SpdrSemi s XSD .16e .2 ...q 78.02 60.17 29 75.75 +8.5SpdrSCp s SLYG ... ... ...q 65.88 51.69 147 65.67 SpdrSCpV s SLYV ... ... ...q 69.64 56.46 235 68.25 SpdrRs3K s THRK ... ... ...q 35.46 29.94 686 35.10 +5.7SpdrWilRE RWR 2.90e 3.1 ...q 95.73 81.59 113 93.04 -.7SpdrShTTr SPTS .27 .9 ...q 31.78 29.45 70 29.50 -1.3SpFcStIn n XITK ... ... ... 107.00 71.50 12 101.41 +29.8SPDR SrTr XTH ... ... ... 82.74 71.81 80.21 +10.5SPDR Intrnt XWEB ... ... ... 75.39 67.84 71.47 +5.0Spdr1500VT VLU 4.85e 1.7 ...q 108.76 91.94 0 104.25 +2.2SpdrScored CBND .99 3.2 ...q 32.69 30.78 0 31.06 -3.7SpdrIntCBd IBND .14e .4 ...q 36.87 33.40 124 33.83 -4.3SpdrIGFlt FLRN .20 .7 ...q 30.85 30.62 1238 30.73 +.2SpdrHYMu HYMB 2.55 4.5 ...q 57.97 54.01 52 56.63 +1.7SpdrWFPf PSK 2.59e 6.0 ...q 45.42 41.81 131 43.25 -1.8SpdrBarITB BWZ .01e ... ...q 33.49 31.07 9 31.21 -2.8SpdrBarcCv CWB 3.55e 4.2 ...q 54.99 48.86 923 53.97 +6.7SpdrLTBd s SPLB ... ... ...q 28.77 25.87 44 26.48 -7.4SpdrITBd SPIB .92 2.8 ...q 34.72 33.07 382 33.28 -2.7SpdrBarMBB MBG .83 3.3 ...q 26.49 25.09 275 25.33 -2.7SpdrEMBd EBND ... ... ...q 30.91 26.64 215 27.21 -8.3SpdrShTHiY SJNK 1.58 5.8 ...q 28.07 26.94 1372 27.37 -.7SpdrLehHY JNK 2.30 6.4 ...q 37.46 35.26 8738 35.69 -2.8SpdShTBd SPSB .40e 1.2 ...q 30.74 30.08 362 30.14 -.9SP IntTip WIP .41e .3 ...q 60.27 53.78 15 54.37 -5.5SPLIntTB s BWX ... ... ...q 29.72 27.61 315 27.80 -2.2SpdrTrans s XTN .25e .4 ...q 69.36 53.77 6 63.09 -3.1SpdrTelcm XTL .68e .9 ...q 75.80 65.10 30 74.57 +9.1SpdrHCSv s XHS .61e .1 ...q 73.89 56.18 17 71.59 +16.3sSpdrHCEq s XHE 3.22e .1 ...q 81.20 59.41 112 81.21 +26.1SpdrSf&Sv s XSW .19e .2 ...q 86.75 61.70 29 86.67 +24.8SpdrMLCrs CJNK 1.01e 3.9 ...q 27.04 25.22 3 25.47 -4.2SpdrAerDf s XAR 1.70e 1.1 ...q 91.75 72.41 40 91.51 +9.5SpdAgBd n SPAB ... ... ... 28.84 27.57 331 27.89 -3.0SpdrBarcTip IPE 1.04e 1.7 ...q 57.26 54.59 146 55.27 -1.7SprBl 1-3b rs BIL ... ... ...q 91.58 91.37 863 91.51 +.1SpdLgTr s SPTL ... ... ...q 37.32 33.45 85 35.10 -4.1SpdrLehIntTr ITE .74 1.3 ...q 60.59 57.94 53 58.56 -1.4SpdrS&P RB KRE .74e 1.2 ...q 66.04 49.31 5424 61.59 +4.7Spdr1500MT MMTM 1.61e 1.3 ...q 123.99 102.34 1 123.42 +7.6SpdrRetl s XRT .49e 1.0 ...q 51.04 37.72 5824 49.91 +10.5SpdNuBMu s TFI ... ... ...q 49.42 47.52 569 48.18 -1.6SpdrPhm s XPH 3.00e .8 ...q 47.11 38.71 28 45.28 +4.1SpdrOGEx XOP .73e 1.7 ...q 45.45 28.96 13794 42.34 +13.9SpNuBST rs SHM ... ... ...q 48.95 47.51 164 48.09 +.4SpdrGendr SHE ... ... ... 75.63 66.74 6 74.82 +5.6SpdrOGEq XES .49e 2.9 ...q 19.29 12.90 1020 16.78 -2.0SpdR1KLVF ONEV ... ... ... 76.79 68.57 1 74.60 +2.8SpdrMetM XME .24e .7 ...q 39.62 29.68 1711 36.17 -.5SpdrR1KMo ONEO ... ... ... 77.42 68.69 16 74.76 +2.8SpdrR1KYF ONEY ... ... ... 75.25 65.47 1 71.24 +1.7SpdSPXHiD SPYD ... ... ...q 38.74 34.60 71 37.37 -.2SpdrFosFFr SPYX ... ... ...q 69.64 58.95 4 68.09 +5.1SpdrR1KLV LGLV 5.40e 1.9 ...q 94.43 85.68 4 93.39 +3.1SpdrUsaSt QUS .54e ... ...q 82.07 70.16 2 80.49 +4.2Spd SP600 s SLY ... ... ... 75.31 58.62 39 74.47 SpdrSPXBbk SPYB .41e ... ...q 67.80 55.44 2 64.59 +3.6SpdrSCap n SPSM ... ... ... 33.52 28.11 295 33.08 +5.0Spdr1-10Tip TIPX .08e .4 ...q 21.00 18.41 29 19.18 -.6Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.2 ...q 100.14 84.63 7 96.26 +5.4SPX Cp SPXC ... ... 16 37.96 23.41 100 36.68 +16.9SPX Flow n FLOW ... ... 41 54.92 31.10 471 43.11 -9.3SRC Eng SRCI ... ... 15 13.32 6.91 1490 10.54 +23.6STMicro STM .40 1.7 26 26.43 15.73 2618 23.24 +6.4SABESP SBS .39e 6.0 ... 11.96 5.72 1733 6.54 -37.4SabnR SBR 2.34e 5.2 21 50.00 38.10 8 44.75 +.3SachemC n SACH .44f 10.3 ... 5.02 3.30 112 4.29 +8.9SafeBulk SB .04 1.1 ... 4.00 2.26 179 3.49 +8.0SafeBlk pfB SBpB 2.00 7.8 ... 26.76 25.00 25.50 +1.2SafeBlk pfC SBpC 2.00 8.3 ... 24.88 19.39 19 24.10 +.8SafeB pfD SBpD 2.00 8.2 ... 24.46 19.49 6 24.30 +3.3SafegdSci SFE ... ... ...dd 14.40 10.75 138 12.55 +12.1SafeInco n SAFE .60 3.2 ... 20.17 15.57 68 18.72 +6.4SagaComm SGA 1.20 3.1 4 46.80 36.10 3 38.35 -5.2SailptTch n SAIL ... ... ...dd 28.94 12.82 588 28.43 +96.1StJoe JOE ... ... 55 20.00 16.75 341 18.00 -.3Salesforce CRM ... ... ...cc 148.70 87.26 5077 147.02 +43.8SalMidMLP SMM 1.30 13.0 ...q 12.24 8.53 53 9.97 -9.5SallyBty SBH ... ... 10 21.36 14.05 1959 15.77 -15.9SJuanB SJT .65e 10.9 13 10.54 5.66 101 5.96 -27.7SanchezEn SN ... ... ...dd 6.85 2.78 2336 4.72 -11.1SanchzM rs SNMP 1.80 15.5 ...dd 13.25 9.35 30 11.60 +4.5SandRidge SD ... ... ... 21.90 13.02 118 17.12 -18.7SandRMiss SDT .22e 11.7 2 2.30 .73 87 1.91 +131.2SandRMs2 SDR .21e 11.3 1 2.00 .74 179 1.91 +124.4SandRdgP PER .50e 18.6 6 3.10 1.80 191 2.70 +31.7SandstG g SAND ... ... ... 5.64 3.83 802 4.44 -11.0Sano SNY 1.58e 3.8 ... 50.65 37.43 3052 41.94 -2.5SantCUSA SC .23e ... 5 20.46 12.65 1409 19.42 +4.3SantFn pfA SANpA 1.70 6.6 ... 26.69 25.38 25.88 +.2SantFn pfB SANpB 1.03 4.3 ... 24.93 23.30 23.96 -.6SantFn pfC SANpC 1.63 6.4 ... 26.25 25.55 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 88 24.80 +10.9SaratIn23 n SAB 1.69 6.5 ... 26.79 25.34 1 25.97 +.7Sasol SSL 1.41e 3.8 ... 38.93 26.92 111 37.42 +9.4SaulCntr BFS 2.08 4.0 17 65.43 46.71 41 52.60 -14.8SaulCtr pfC BFSpC 1.72 6.9 ... 25.88 23.79 1 25.01 -1.2sSaulCt pfD BFSpD ... ... ... 23.51 22.83 8 23.54 +1.6MastThera MSTX/O ... ... ...dd .13 Schlmbrg SLB 2.00 3.0 42 80.35 61.02 6612 66.74 -1.0SchndrNt n SNDR .24 .9 ... 30.52 20.18 1127 26.34 -7.8SchwUSMkt SCHB .96e 1.4 ...q 69.07 58.24 406 68.19 +5.7SchwUSLgC SCHX .98e 1.5 ...q 68.43 57.73 648 67.20 +5.4sSchwLCGr SCHG .63e .8 ...q 78.76 63.53 232 78.77 +11.4SchwLCVal SCHV 1.14e 2.1 ...q 58.00 49.82 178 54.62 -.1SchwMCap SCHM .59e 1.0 ...q 56.61 47.42 216 56.33 +5.7SchUSSmC SCHA .76e 1.0 ...q 76.47 61.64 319 75.62 +8.4SchwEMkt SCHE .49e 1.9 ...q 31.08 25.12 605 26.34 -5.7Sch 1000 n SCHK ... ... ... 28.14 24.88 90 27.67 +5.4SchEMLgC FNDE .39e 1.4 ...q 33.13 27.06 188 28.14 -5.2SchIntSmCo FNDC .55e 1.6 ...q 38.22 33.16 111 34.87 -3.0SchIntLgCo FNDF .61e 2.0 ...q 32.54 28.47 319 29.85 -1.8SchUSSmCo FNDA .36e .9 ...q 41.20 33.34 182 40.61 +7.2SchUSLgCo FNDX .54e 1.4 ...q 39.96 33.58 271 38.23 +2.1SchUSBrd FNDB .61e 1.6 ...q 39.71 33.37 43 38.20 +2.5SchwUSDiv SCHD 1.13e 2.2 ...q 54.60 45.22 421 50.59 -1.1SchwIntEq SCHF .71e 2.1 ...q 36.35 32.08 1529 33.43 -1.9SchwAggBd SCHZ 1.09 2.2 ...q 52.82 50.07 316 50.65 -2.7SchwREIT SCHH .89e 2.1 ...q 42.54 36.27 914 41.41 -.5SchIntUSTr SCHR .86 1.6 ...q 54.67 51.57 739 52.22 -2.1SchSTUSTr SCHO .35 .7 ...q 50.57 49.55 139 49.65 -.8SchUSTips SCHP ... ... ...q 56.10 54.02 304 54.77 -1.2SchwIntSC SCHC .59e 1.6 ...q 39.15 34.00 276 36.04 -1.6Schwab SCHW .40 .8 30 60.22 38.06 8530 52.88 +2.9Schwb pfC SCHWpC 1.50 5.7 ... 27.94 25.53 39 26.52 -1.3Schwb pfD SCHWpD ... ... ... 27.90 25.49 39 26.45 -2.0SchwitMau SWM 1.72 4.0 15 48.06 37.05 77 43.25 -4.7SciApplic SAIC 1.24 1.4 21 90.84 60.21 199 86.06 +12.4ScorpioB19 SLTB 1.88 7.4 ... 25.80 24.33 1 25.57 +.5ScorpBlk rs SALT .08 1.1 ... 8.85 6.50 519 7.00 -5.4ScorpioTk STNG .04 1.7 ... 4.18 1.85 5379 2.35 -23.0ScorpioT 20 SBNA 1.69 6.8 ... 25.03 23.40 1 24.76 -.4ScorpT19 n SBBC ... ... ... 26.51 24.62 2 25.56 +.6Scotts SMG 2.12 2.6 19 110.12 76.60 842 81.31 -24.0Sea Ltd n SE ... ... ... 17.19 10.06 904 15.66 +17.5SbdCp SEB 6.00 .2 13 4690.00 3747.00 0 3785.00 -14.2SeabGld g SA ... ... ... 13.70 9.80 290 11.50 +1.8SeacorHld CKH ... ... ...dd 59.00 33.46 117 53.57 +15.9SeacrMar SMHI ... ... ... 25.00 11.66 20 23.00 +96.6Seadrill n SDRL ... ... ... 25.00 15.76 367 20.44 -2.7Seadrill SDLP .40 11.2 ... 4.20 2.60 272 3.56 -2.7SealAir SEE .64 1.5 21 49.94 40.76 1086 42.73 -13.3Seaspan SSW .50 5.5 14 10.72 5.50 1015 9.11 +35.0Seaspn pfE SSWpE 2.06 8.0 ... 26.30 22.81 12 25.78 +3.9 Seaspan 19 SSWN 1.59 6.3 ... 26.01 25.08 5 25.26 -1.1Seaspn pfD SSWpD 1.99 7.9 ... 25.47 21.35 9 25.27 +2.6Seaspn pfH SSWpH ... ... ... 25.41 21.26 46 24.98 +5.6Seaspn pfG SSWpG ... ... ... 25.99 21.98 15 25.72 +5.8Seaspan n SSWA ... ... ... 25.14 23.15 14 24.65 +1.4SeaWorld SEAS ... ... ...dd 22.96 10.42 1607 22.46 +65.5SelEngS n WTTR ... ... ... 21.96 11.50 441 15.26 -16.3SelMedHld SEM ... ... 13 19.78 15.60 298 19.15 +8.5SelctIns 43 SGZA 1.47 5.8 ... 25.83 24.72 6 25.27 +.4SemGroup SEMG 1.89 8.0 ...dd 30.95 20.20 678 23.65 -21.7SemiMfg SMI ... ... 18 9.14 4.49 90 6.19 -27.7SempraEn SRE 3.58 3.1 21 122.98 100.49 1057 115.61 +8.1Sempra pfA SREpA ... ... ... 107.00 95.95 7 102.32 +3.2SendGrid n SEND ... ... ...cc 32.03 17.50 398 26.76 +11.6SensataT ST ... ... 18 57.40 43.14 50.49 -1.2Senseon n SENS ... ... ... 2.48 Sensient SXT 1.32 1.9 24 84.98 65.56 181 71.10 -2.8SequansC SQNS ... ... ...dd 3.91 1.44 165 1.95 +2.1Seritage n SRG 1.00 2.3 ... 50.00 34.07 179 42.83 +5.9Seritge pfA SRGpA 1.75 7.3 ... 24.52 20.02 6 24.00 -1.4ServiceCp SCI .68 1.8 25 40.28 33.16 802 37.71 +1.0ServiceMst SERV ... ... 33 62.27 39.13 2996 56.96 +11.1ServcNow NOW ... ... ...dd 194.81 103.00 1337 191.20 +46.6Servotr SVT .16e 1.7 ...cc 12.80 8.50 2 9.65 -13.3ShakeShk n SHAK ... ... ...cc 69.96 30.12 740 66.86 +54.8ShawCm g SJR 1.18 ... ... 23.44 18.50 380 20.72 -9.2ShellMidst SHLX 1.39f 6.2 20 31.19 19.42 592 22.33 -25.1Sherwin SHW 3.44f .8 32 435.15 326.68 508 424.36 +3.5ShinhanFn SHG ... ... ... 50.37 36.54 120 40.43 -12.9ShipFin SFL 1.40 9.7 15 15.98 12.85 709 14.40 -7.1Shopify n SHOP ... ... ...dd 175.11 88.21 1199 169.00 +67.3Shutterstk SSTK ... ... 42 52.78 29.85 331 50.67 +17.8SibanyeG SBGL .14r 5.9 ... 6.50 2.23 3313 2.38 -51.0SiderurNac SID ... ... ... 3.55 1.91 2620 2.13 -13.1SierraMt n SMTS ... ... ... 3.00 2.13 32 2.56 +3.2Sifco SIF ... ... ...dd 7.95 5.00 0 5.35 -19.5SignetJwlrs SIG 1.24f 2.1 ...dd 77.94 33.11 1025 58.59 +3.6Silvrbow n SBOW ... ... ... 34.76 19.89 10 29.96 +.8SlvrcpMt n SVM .02 ... 53 3.43 2.12 203 2.64 +.8SimonProp SPG 7.80 4.6 23 173.63 145.78 1052 170.48 -.7Simon pfJ SPGpJ 4.19 5.9 ... 77.98 66.50 2 71.04 -.7SimpsnM SSD .88f 1.4 33 67.32 41.79 208 62.91 +9.6SinopcShg SHI ... ... ... 74.09 54.77 35 61.92 +8.6Siteone n SITE ... ... 81 95.49 48.19 305 87.86 +14.6SixFlags SIX 3.12 4.4 23 73.38 51.25 929 70.39 +5.7Skechers s SKX ... ... 17 43.08 23.90 2983 31.85 -15.8Skyline SKY ... ... 35 34.78 5.49 33.39 +159.8Smart&Fnl SFS ... ... 23 10.00 4.45 390 5.95 -30.4Smartsh n SMAR ... ... ... 32.79 18.06 333 23.25 +19.2Smith&N SNN .61e 1.7 62 40.41 33.79 358 35.57 +1.6SmithAO s AOS .72 1.2 33 68.39 53.23 2256 59.84 -2.3Smucker SJM 3.40f 3.1 15 133.38 96.13 679 110.99 -10.7SnapInc A n SNAP ... ... ... 21.22 10.50 16508 13.42 -8.1SnapOn SNA 3.28 2.1 16 185.47 140.83 1416 159.57 -8.5SocCapH n IPOA ... ... ... 10.85 9.85 397 9.96 -1.3SocCapH un IPOA/U ... ... ... 11.58 10.02 11 10.45 -1.4SocQ&M SQM .99e 2.1 ... 64.20 36.78 476 48.41 -18.5Sogou n SOGO ... ... ...cc 15.50 7.91 7638 12.02 +3.9Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 11.71 138 14.14 -34.0Solitario XPL ... ... ...dd .88 .37 74 .42 -30.5SonicAut SAH .24 1.2 11 23.60 15.95 126 20.40 +10.6SonocoP SON 1.56 2.9 27 55.77 46.55 480 53.00 -.3sSonyCp SNE ... ... ... 53.91 36.25 804 53.63 +19.3Sothebys BID .40 .7 18 60.16 42.78 111 55.59 +7.7SourcC SOR 1.00 2.5 ...q 42.97 38.63 24 40.47 -.7SoJerInd s SJI 1.12 3.3 29 36.41 25.96 385 33.69 +7.9SthcrssEn SXE ... ... ...dd 3.19 1.40 237 1.50 -11.2SCEd pfB SCEpB 1.02 4.9 ... 25.00 20.36 2 21.02 -8.6SCEd pfC SCEpC 1.06 4.7 ... 25.25 20.30 3 22.79 -4.0SCEd pfD SCEpD 1.08 4.9 ... 26.43 20.92 0 22.16 -8.0SCEd pfE SCEpE 1.20 5.0 ... 27.56 22.73 24.00 -5.6SouthnCo SO 2.40 5.0 53 53.51 42.38 2191 47.65 -.9SouthCo 75 SOJA 1.56 6.0 ... 27.52 25.60 54 26.04 -3.5SouthCo ef SOJB ... ... ... 26.25 23.71 117 24.73 -3.8SouthCo77 n SOJC 1.31 5.4 ... 25.78 23.25 90 24.41 -4.1SthnCopper SCCO .23e .5 38 58.09 37.11 1288 45.11 -4.9SwstAirl LUV .64f 1.2 9 66.99 49.76 3892 53.22 -18.7SwtGas SWX 2.08 2.7 24 86.87 62.54 160 77.53 -3.7SwGA Fn SGB .48f 2.2 16 26.04 18.50 1 21.80 -9.2SwstnEngy SWN ... ... 6 6.72 3.42 13789 5.24 -6.1SprkNtSE wi LOV ... ... ... 15.40 10.15 24 11.56 -8.6Sparton SPA ... ... 18 23.46 16.00 48 16.40 -28.9SpdFosFr n EFAX ... ... ... 77.82 67.00 3 70.17 -3.7SpdDbShDu STOT ... ... ... 49.99 47.00 1 48.87 -1.1SpdEmFos EEMX ... ... ... 76.80 62.13 1 64.19 -8.0SpdDbEMk EMTL ... ... ... 52.27 48.10 1 48.70 -3.3SpecOpps SPE 1.19e 2.3 ...q 16.20 14.48 9 15.09 +1.4SpcOpp pfB SPEpB .88 3.4 ... 26.54 24.48 25.72 -.5SpectraEP SEP 3.01f 8.7 10 46.47 29.89 503 34.60 -12.5SpectrmB SPB 1.68 2.0 15 126.66 60.13 82.95 -26.2SpeedM TRK .60 3.4 19 23.47 16.46 13 17.62 -6.6SpF LgCap n FMDG ... ... ... 33.20 26.89 0 29.67 +5.9SpinMedT n FFIU ... ... ... 25.15 24.17 24.34 -1.9Spire SR 2.25 3.1 20 82.85 60.09 130 71.70 -4.6SpiritAero SPR .48f .5 20 105.20 59.68 1208 89.31 +2.4SpiritAir SAVE ... ... 17 48.81 30.32 1798 40.06 -10.7SpirMTA n SMTA ... ... ... 11.19 8.90 355 11.03 +20.9SpiritRltC SRC .72 8.8 12 8.46 6.58 4800 8.14 +5.9SpiritR pfA SRCpA 1.50 6.5 ... 26.40 20.25 208 23.21 -6.6Spotify n SPOT ... ... ...dd 189.97 135.51 1813 187.05 +25.5SpragueRs SRLP 2.61 10.5 14 29.00 21.80 15 24.75 +2.3Sprint S ... ... 3 8.92 4.81 7240 5.59 -5.1tSprottSilv PSLV ... ... ...q 6.85 5.75 1126 5.63 -11.2tSprottGold PHYS ... ... ...q 11.15 10.04 873 9.95 -6.0tSprottPPP SPPP ... ... ... 9.91 7.91 19 7.85 -16.0SprottRL g SILU ... ... ... 1.25 Square n SQ ... ... ... 69.40 24.22 6286 68.33 +97.1STAG Indl STAG 1.39 5.1 37 28.95 22.42 928 27.07 -1.0STAG pfB STAGpB 1.66 6.7 ... 26.16 24.91 24.76 -1.9STAG pfC STAGpC ... ... ... 27.19 24.76 3 26.00 -.7StageStrs SSI .20 8.4 ... 3.25 1.45 90 2.39 +42.3SP Matls XLB .98e 1.7 ...q 64.17 53.41 7682 58.87 -2.7SP HlthC XLV 1.01e 1.2 ...q 91.79 77.82 5746 87.35 +5.6SP CnSt XLP 1.28e 2.4 ...q 58.95 48.76 14758 52.94 -6.9sSP Consum XLY 1.12e 1.0 ...q 113.05 87.89 4072 112.98 +14.5SP Engy XLE 2.04e 2.7 ...q 79.42 61.80 9753 75.08 +3.9SPDR Fncl XLF .46e 1.7 ...q 30.33 23.79 55380 27.49 -1.5SP Inds XLI 1.12e 1.5 ...q 80.96 66.95 7324 73.74 -2.6sSP Tech XLK .78e 1.1 ...q 72.72 56.62 7445 72.91 +14.0SpdrRESel XLRE ... ... ...q 34.02 29.17 1720 32.60 -1.0SP Util XLU 1.55e 3.0 ...q 57.23 47.37 11053 52.45 -.4StdMotor SMP .84 1.8 27 54.73 40.56 36 47.57 +5.9Standex SXI .72 .7 21 110.00 89.40 46 100.45 -1.4StanBlkDk SWK 2.52 1.9 19 176.62 130.56 1319 135.71 -20.0StanB&D 52 SWJ 1.44 5.6 ... 26.10 24.88 14 25.62 +1.6StanBlD un SWP ... ... ... 128.00 104.21 1 107.00 -12.8Stantec g STN .55f ... 17 29.25 24.05 10 25.85 -7.5StarGas SGU .47f 4.9 15 11.35 8.74 20 9.65 -10.2Starret SCX .40 6.3 20 9.40 5.80 10 6.35 -26.2Startek SRT ... ... 47 14.27 6.11 31 6.60 -33.8StarwdPT STWD 1.92 8.7 12 22.55 19.47 1610 22.17 +3.8StateStr STT 1.68 1.8 16 114.27 89.25 2763 93.45 -4.3StateSt pfC STTpC ... ... ... 25.57 24.01 16 25.18 -.1StateSt pfD STTpD ... ... ... 28.96 26.00 49 26.86 -2.2StaStCp pfG STTpG ... ... ... 28.45 25.50 53 25.95 -4.3StateSt pfE STTpE ... ... ... 27.16 25.47 25 26.19 -1.0Statoil ASA STO .92e 3.4 ... 27.35 17.10 27.14 +26.7SteelPtrs SPLP .38p ... 8 20.70 16.24 16.50 -15.6SteelPr pfA SPLPpA ... ... ... 22.59 19.75 50 22.32 +5.5Steelcse SCS .54f 3.9 ... 15.90 12.50 494 13.80 -9.2StellusCap SCM 1.36 10.3 11 14.29 11.07 110 13.25 +.8StellCap22 SCA 1.44 5.8 ... 25.39 24.78 10 24.95 -1.5Stepan SCL .82 1.0 20 92.97 68.09 56 80.51 +2.0Steris plc STE 1.24 1.1 27 111.19 81.54 358 110.20 +26.0SterlingBc STL .28 1.2 14 26.50 21.00 917 23.05 -6.3SterlBc pfA STLpA ... ... ... 26.74 25.65 9 26.17 -.6StewInfo STC 1.20 2.8 29 47.37 34.48 48 43.60 +3.1StifelFin SF .48f .9 17 68.76 44.44 270 53.12 -10.8Stifel pfA SFpA 1.56 6.0 ... 27.73 24.50 5 26.03 -3.9Stif 47 ef SFB ... ... ... 26.20 23.25 14 24.45 -1.9StoneHEM EDF 2.16 16.0 ...q 17.31 12.80 95 13.52 -15.0StonHEmM EDI 1.81 14.1 ...q 16.45 12.63 45 12.88 -17.3tStoneMor STON 1.32 32.4 ... 9.06 4.54 674 4.07 -38.0Stonerdg SRI ... ... 24 37.69 15.05 252 34.72 +51.9StoreCap STOR 1.24 4.5 23 28.05 22.51 1107 27.43 +5.3StratALL36 GJT .29 1.4 ... 21.85 19.48 0 21.30 +6.5Strat D35 GJP .74 3.3 ... 23.69 21.85 5 22.57 -1.6StratGS33 GJS .32 1.5 ... 21.52 19.16 0 21.18 +4.6StratNWS95 GJV 1.75 6.8 ... 26.72 25.05 25.88 StratPG34 GJR .27 1.2 ... 23.46 20.93 22.25 +1.0StratUSM GJH .64 6.7 ... 10.35 9.37 1 9.55 -5.0StratWMT GJO .22 .9 ... 23.36 21.72 1 22.65 +1.8Stryker SYK 1.88 1.1 30 179.84 137.70 943 176.11 +13.7SturmRug RGR 1.28f 2.3 19 64.55 43.00 104 56.20 +.6SubPpne SPH 2.40 10.3 33 27.05 21.85 93 23.27 -3.9SumitMitsu SMFG ... ... ... 9.67 7.33 704 7.69 -11.5SummitHtl INN .72 5.2 13 18.31 12.77 615 13.96 -8.3SumtH pfC INNpC 1.78 7.1 ... 26.22 25.14 24.90 -2.0SummtH pfD INNpD 1.61 6.6 ... 27.58 23.50 0 24.36 -4.4SumHP pfE INNpE ... ... ... 26.25 22.82 3 23.88 -7.0SumtMtls n SUM .29t ... 25 34.06 24.49 1203 26.24 -16.5SummitMP SMLP 2.30 14.2 ...cc 24.75 13.10 340 16.20 -21.0SunCmts SUI 2.84f 2.9 99 99.97 80.12 408 97.87 +5.5SunLfFn g SLF 1.90f ... ... 44.50 36.78 317 40.69 -1.4SunCokeE SXC .99e ... 7 14.32 8.20 275 13.11 +9.3SunCokeEn SXCP 1.60m 10.5 9 21.95 14.70 38 15.20 -12.9Suncor g SU 1.44 ... ... 42.06 29.53 2332 40.91 +11.4SunlOnl n STG ... ... ...dd 14.08 6.80 555 8.80 -20.7SunLink SSY ... ... ...dd 2.08 1.25 2 1.42 -10.6SunocoLP SUN 3.30 13.0 75 33.11 24.46 153 25.38 -10.6SunstnHtl SHO .20 1.2 19 17.60 14.09 1029 16.73 +1.2SunstHt pfE SHOpE ... ... ... 27.22 24.65 3 25.80 -1.2SunstHt pfF SHOpF 1.61 6.4 ... 26.98 23.60 60 25.31 -2.1Suntech STP ... ... ... .54 SunTrst STI 1.60 2.3 14 73.37 51.96 2080 68.91 +6.7SunTr 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 51 24.03 -2.3SunTr pfE STIpE 1.47 6.0 ... 25.86 25.06 24.70 -2.1SupDrillg SDPI ... ... ...dd 2.33 .64 107 1.60 +8.8SupEnrgy SPN .32 3.3 ...dd 12.73 7.66 1780 9.69 +.6SuperiorInd SUP .36 2.0 27 20.95 12.70 66 17.70 +19.2Supvalu rs SVU ... ... 11 26.18 13.60 653 22.31 +3.3SuthrlAs n SLD 1.52 9.3 ... 16.70 13.55 31 16.40 +8.3sSuthrAsM23 SLDA 1.75 6.6 ... 26.36 24.58 2 26.49 +3.3SwEBioFu23 FUE ... ... ... 8.34 6.00 6.00 -14.2SwEGrain23 GRU ... ... ... 4.04 3.22 3 3.33 -.4SwRCmETR RJN ... ... ... 3.72 1.87 3.07 +9.9SwRCmMTR RJZ ... ... ... 9.20 7.93 8.05 -9.9SwLgCap22 EEH ... ... ...q 20.52 18.00 20.43 +4.4SwRCmATR RJA ... ... ... 6.50 5.79 26 5.86 -2.3SwERCmTR RJI ... ... ... 5.96 4.82 105 5.42 +.4SwisHelv SWZ .64e .2 ...q 13.74 12.01 30 12.54 -1.7Switch n SWCH .03e ... ... 20.45 11.85 1157 13.06 -28.2Synchrony SYF .60 1.8 12 40.59 28.33 4316 32.82 -15.0Synnex SNX 1.40 1.4 12 141.94 93.87 229 98.65 -27.4Synovs pfC SNVpC 1.97 7.9 ... 27.61 25.28 24.94 -4.5SynovusFn SNV 1.00 1.9 19 57.40 40.27 808 53.41 +11.4SynthBiol SYN ... ... ...dd 1.05 .19 401 .21 -58.5sSysco SYY 1.44 2.0 28 70.87 50.05 1871 71.07 +17.0sSystemax SYX .22 .5 41 41.16 17.33 116 42.19 +26.8 T -TAL Educ s TAL ... ... ...cc 47.63 23.35 1233 38.90 +30.9TC PpLn TCP 2.60m 9.5 9 58.53 22.64 255 27.24 -48.7TCF Fncl TCF .60 2.4 16 27.34 14.58 1850 25.41 +24.0TCF Fn wt TCF/WS ... ... ... 5.45 .91 5.30 +34.4TCF deo pfC TCFpD ... ... ... 26.06 23.92 10 24.93 -3.1TCF F pfC TCFpC 1.61 6.4 ... 26.39 25.09 25.10 -2.3TCW Strat TSI .21 3.7 ...q 6.01 5.34 60 5.55 -5.5TE Connect TEL 1.76f 1.9 26 108.23 77.15 1868 92.34 -2.8THL Crd21 TCRX ... ... ... 26.31 25.07 3 25.50 +1.2THLCred22 TCRZ 1.69 6.6 ... 26.98 25.40 0 25.57 -1.4THLCSenL TSLF 1.32 7.7 ...q 18.21 16.30 20 17.20 +2.0TIM Part TSU .28e 1.6 ... 23.12 15.45 810 17.48 -9.5TJX TJX 1.56 1.6 22 96.82 66.44 3017 96.30 +25.9sTPG Pace n TPGE ... ... ... 11.70 9.67 1782 11.78 +20.9TPG Pac n TPGH ... ... ... 10.10 9.67 1 10.01 +2.9TPG RE n TRTX 1.72f 8.5 24 21.05 18.22 138 20.29 +6.5TPG SpLnd TSLX 1.56 8.5 8 21.74 17.00 348 18.34 -7.4sTableauA DATA ... ... ...dd 109.39 63.39 507 110.23 +59.3TahoeRes TAHO .24 5.0 ... 7.00 3.76 2976 4.77 -.4TailorBr TLRD .72 3.3 12 35.94 10.00 1820 22.08 +1.1Taiwan TWN ... ... ...q 22.25 19.25 1 20.19 -3.3TaiwSemi TSM .73e 1.9 17 46.57 35.34 5765 38.04 -4.1Takung n TKAT ... ... 37 5.05 1.19 9 1.48 -41.0TallgELP n TEGP 1.95f 9.1 ...dd 28.94 17.14 1570 21.47 -16.6TallgrsEn TEP 3.90f 9.0 12 52.84 34.37 43.31 -5.5TalosEn rs TALO ... ... ...dd 40.16 19.43 33 32.41 +.8StneEn wt SGY/WS ... ... ... 7.50 1.90 7.21 +44.2TangerFac SKT 1.40f 6.0 12 27.88 19.86 953 23.33 -12.0TanzRy g TRX ... ... ... .68 .24 108 .47 +69.1Tapestry TPR 1.35 2.8 30 55.50 38.70 1899 47.39 +7.1TargaRes TRGP 3.64 7.1 ... 52.54 39.59 1623 51.60 +6.6TargaR pfA NGLSpA 2.25 8.4 ... 27.35 25.82 4 26.83 +1.3Target TGT 2.56f 3.3 14 79.59 53.22 3179 77.27 +18.4TaroPhrm TARO ... ... 12 128.46 93.01 57 114.50 +9.3tTaseko TGB ... ... ... 2.46 .99 661 .97 -58.5TataCom TCL ... ... ... 6.62 TataMotors TTM ... ... ... 36.19 18.37 2909 18.87 -42.9Taubmn TCO 2.62f 4.4 21 66.61 44.78 777 58.98 -9.9Taub pfJ TCOpJ 1.63 6.4 ... 25.58 23.61 7 25.30 +.7Taub pfK TCOpK 1.56 6.2 ... 26.16 22.72 13 25.02 -.8TaylorMH TMHC ... ... 14 28.42 19.66 1206 21.97 -10.2Team TISI ... ... ...dd 24.80 10.45 265 20.85 +39.9Technip FTI .13 ... 18 35.00 24.53 2220 30.66 -2.1TeckRes g TECK .16e ... ... 30.80 19.04 1201 24.46 -6.5Teekay TK .22 3.1 ...dd 10.90 7.06 642 7.15 -23.3TeekLNG TGP .56 3.4 82 21.65 15.80 89 16.30 -19.1TeekLN pfA TGPpA 2.25 8.7 ... 26.36 24.20 18 25.72 +1.9TeekOffsh TOO .04m 1.6 84 3.12 2.14 199 2.53 +7.2TeekOf pfA TOOpA 1.81 7.9 ... 24.49 15.42 6 22.85 -1.0TeekOf pfB TOOpB 2.13 8.6 ... 26.00 16.68 36 24.78 -.3TeekOf pfE TOOpE 2.22 8.8 ... 25.20 24.06 32 25.12 +.3TeekayTnk TNK .21 20.0 15 1.95 .96 815 1.05 -25.0Tegna TGNA .28 2.6 6 15.60 10.00 2466 10.94 -22.3TejonRnch TRC ... ... ...cc 26.25 18.59 134 24.21 +16.6TeklaHlth HQH 1.92e 8.5 ...q 26.29 20.36 82 22.63 +.4TeklaHcrOp THQ 1.35a 7.6 ...q 19.00 16.02 116 17.74 +1.3TeklaLfSci HQL 1.95e 9.7 ...q 22.24 18.01 60 20.08 +2.3TeklaWH n THW 1.40 10.5 ...q 15.28 12.47 91 13.36 -1.8TelInstEl TIK ... ... 42 6.35 2.05 6 2.93 +12.5sTeladoc n TDOC ... ... ... 67.85 27.35 1892 68.30 +96.0Telaria n TLRA ... ... ...dd 5.30 3.42 108 4.05 +.5TlcmArg TEO .71e 3.7 ... 40.19 17.00 330 19.14 -47.7TelItalia TI ... ... ... 11.28 6.69 479 7.08 -18.0TelItaliaA TI/A .30e 4.8 ... 9.60 6.12 23 6.29 -12.8Teledyne TDY ... ... 33 214.32 133.43 135 209.48 +15.6Teleex TFX 1.36 .5 34 288.78 197.72 166 277.62 +11.6TelefBrasil VIV .64e 5.4 14 17.33 11.20 3223 11.79 -20.5TelefEsp TEF 1.20e 13.7 ... 11.58 8.41 1259 8.72 -9.9TelData TDS .64 2.5 8 29.87 23.54 476 25.25 -9.2TelData45 TDI 1.66 6.4 ... 26.61 23.29 1 25.89 +1.3TelData 61 TDA 1.47 5.9 ... 25.64 23.11 18 24.77 -.5TelData60 TDJ 1.75 6.9 ... 26.46 23.95 6 25.32 +.2TelData59 TDE 1.72 6.7 ... 26.21 24.26 10 25.73 +1.7Telus gs TU 2.10 ... ... 38.50 34.28 280 36.52 -3.6TmpDrgn TDF 4.00e 2.3 ...q 24.65 19.87 39 21.17 -1.6TmpEMF EMF 1.28e 2.1 ...q 18.00 14.17 33 14.70 -10.4TmpEMI TEI .80a 7.6 ...q 11.98 10.18 98 10.47 -6.3TmpGlb GIM .30 4.8 ...q 6.77 6.09 285 6.19 -4.2TempurSly TPX ... ... 15 68.05 41.10 1141 52.98 -15.5Tenaris TS .69e 1.9 ... 40.64 25.91 1808 37.06 +16.3TenetHlth THC ... ... ...dd 38.81 12.25 959 34.94 +130.5Tengsco TGC ... ... ...dd 2.47 .55 803 1.16 +45.0Tennant TNC .84 1.1 ...cc 82.20 59.00 100 78.15 +7.6Tenneco TEN 1.00 2.3 7 65.59 41.78 436 44.37 -24.2TVA 28 TVC .96 4.0 ... 25.97 23.29 9 24.04 -4.2TVA 29 TVE .84 3.5 ... 26.98 23.22 9 23.69 -5.2Teradata TDC ... ... 26 44.27 28.84 1146 43.33 +12.7Teradyn TER .36 .9 31 50.68 32.06 1656 40.32 -3.7Terex TEX .40 .9 39 50.17 35.30 727 44.11 -8.5Ternium TX 1.10e 3.1 11 42.43 26.37 343 35.40 +12.1TerraNitro TNH 5.15e 6.1 10 89.60 75.20 83.96 +5.2TerrenoRlt TRNO .88 2.4 33 39.27 31.56 929 37.16 +6.0TetraTech TTI ... ... ...dd 4.87 1.85 265 4.60 +7.7TeucrCorn CORN ... ... ...q 19.72 15.66 97 16.04 -4.3TeucrSug CANE ... ... ...q 10.50 6.91 20 7.03 -28.1TeucrWht WEAT ... ... ...q 7.80 5.80 155 6.27 +4.5TeucrSoyb SOYB ... ... ...q 19.47 15.36 102 15.85 -11.4TeucrmAgs TAGS ... ... ...q 25.70 20.50 20.53 -7.1TevaPhrm TEVA .73e 3.2 7 33.24 10.85 5106 23.13 +22.1TexPacLd TPL .29f ... ...cc 816.28 301.07 7 779.86 +74.6Textainer TGH .96 6.5 ...dd 26.50 13.80 108 14.80 -31.2Textron TXT .08 .1 43 69.36 47.24 2472 66.79 +18.0Thai TTF .25e ... ...q 11.31 8.61 11.27 +4.7ThermoFis TMO .68 .3 26 226.44 170.07 909 211.04 +11.1Thermon THR ... ... 47 26.50 15.74 46 23.22 -1.9ThirdPtRe TPRE ... ... 11 17.10 12.28 604 12.70 -13.3ThomsonR TRI 1.38 3.3 18 48.61 36.52 590 42.37 -2.8Thor Inds THO 1.48 1.5 12 161.48 89.89 804 101.37 -32.73D Sys DDD ... ... 60 18.75 7.92 1540 15.11 +74.93M Co MMM 5.44f 2.7 30 259.77 191.44 1920 202.07 -14.1Tidwtr TDW 1.00 3.2 ...dd 35.98 .86 310 31.31 +28.3Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... TierREIT n TIER .72 3.1 ...cc 24.22 16.67 229 23.56 +15.5Tiffany TIF 2.20f 1.6 40 137.97 86.15 1774 134.31 +29.2Tillys TLYS ... ... 37 16.57 8.42 118 15.35 +4.0Timken TKR 1.12f 2.5 17 55.65 41.85 684 44.15 -10.2TimknSteel TMST ... ... ...dd 20.24 12.54 127 17.62 +16.0Titan Intl TWI .02 .2 ...dd 14.53 7.97 201 10.28 -20.2TollBros TOL .44 1.2 12 52.73 35.72 1957 38.04 -20.8Tompkins TMP 1.92 2.2 25 90.84 71.27 22 87.32 +7.3TootsieR TR .36b 1.2 28 37.48 27.45 70 30.30 -14.3TopBuild n BLD ... ... 35 87.21 51.64 265 82.34 +8.7Torchmark TMK .64 .8 7 93.60 74.48 289 84.56 -6.8Trchmk pfC TMKpC ... ... ... 27.68 25.44 20 25.99 -2.9Toro Co s TTC .80f 1.3 23 73.86 56.60 434 59.68 -8.5TorDBk gs TD 2.68 ... ... 75.46 49.91 769 57.71 -1.5MonTNAPpl TPYP .45p ... ...q 24.31 20.22 12 23.25 -.5TortWat n TBLU ... ... ... 30.84 25.65 28.51 -4.4TortEnInd NDP 1.75 13.9 ...q 15.44 10.70 34 12.61 -5.0TortEnInf TYG 2.62 9.9 ...q 32.40 24.24 128 26.38 -9.3TortMLP NTG 1.69 11.0 ...q 21.09 14.91 1137 15.38 -12.4TortPplE TTP 1.63m 9.6 ...q 20.37 15.55 41 16.90 -10.1TortPw&E TPZ 1.65 8.9 ...q 21.77 17.51 19 18.60 -9.7Total SA TOT 2.71e 4.4 ... 64.59 49.35 549 61.65 +11.5TotalSys TSS .52 .6 23 91.67 59.83 1055 89.59 +13.3TowerIntl TOWR .48 1.5 15 34.55 21.25 120 32.80 +7.4TownsqMda TSQ .30 4.5 9 11.63 6.03 57 6.60 -14.1Toyota TM ... ... ... 140.99 109.05 136 131.45 +3.4TrCda g TRP 2.76 6.4 16 51.85 39.16 940 42.90 -11.8TransEntx TRXC ... ... ...dd 6.04 .60 7782 4.79 +148.2TransUn n TRU .07p ... 30 75.22 41.07 558 74.95 +36.4Trnsalta g TAC .23 ... ... 6.60 4.75 36 5.30 -10.9TrnsatlPet TAT ... ... ...dd 2.18 .58 64 1.19 -14.4TrnsRty TCI .20p ... ...dd 52.00 20.37 1 37.50 +19.7TransDigm TDG 24.00 ... 25 367.29 249.57 239 362.88 +32.1TrnsMont TLP 3.18f 8.2 16 47.45 33.98 31 38.88 -1.4Transocn RIG ... ... ...dd 14.34 7.20 17930 12.72 +19.1TrGasSur TGS ... ... ... 24.22 11.76 254 13.81 -37.9Travelers TRV 3.08f 2.4 17 150.55 113.76 1979 128.79 -5.1Travelport TVPT .30 1.6 ... 20.30 12.10 482 19.30 +47.7TrecoraRs TREC ... ... 20 15.60 10.25 34 14.50 +7.4Tredgar TG .44 1.8 32 24.95 14.70 61 24.00 +25.0TreeHseF THS ... ... 17 85.99 36.35 327 52.25 +5.6sTrex s TREX ... ... 39 68.59 34.78 505 68.48 TriPointe TPH ... ... 14 19.55 12.28 903 17.40 -2.9TriContl TY 1.02e 3.8 ...q 28.32 22.63 34 27.07 +.5TriCntl pf TYp 2.50 4.9 ... 52.95 48.56 50.80 +.8TrianglCap TCAP 1.20 10.1 ... 17.67 8.91 497 11.93 +25.7Triangle 22 TCCA 1.59 6.3 ... 25.87 24.09 3 25.20 +.3TriangC 22 TCCB 1.59 6.3 ... 25.93 23.99 25.20 TribMda A TRCO 1.00 3.0 11 43.71 31.61 9222 33.32 -21.5TrilogyMtl TMQ ... ... ... 1.87 .69 95 1.72 +57.8TrimShrk n TTAC ... ... ... 38.16 29.09 3 36.97 +9.6TrimAllC n TTAI ... ... ... 29.03 25.25 1 27.04 -.5TriNetGrp TNET ... ... 36 57.76 31.52 374 55.22 +24.5Trinity TRN .52 1.5 8 38.25 26.80 914 34.68 -7.4TrinityPlce TPHS ... ... ... 7.59 5.86 6 6.60 -5.0Trinseo SA TSE 1.60f 2.2 8 85.35 57.70 431 71.75 -1.2TrioTch TRT ... ... 13 8.47 4.05 29 4.26 -39.3TriplePtV TPVG 1.44 11.2 7 14.19 11.12 100 12.89 +1.6TripPt22 n TPVY ... ... ... 26.99 24.77 4 25.15 -2.8Triple-S GTS ... ... 34 44.01 15.05 131 37.86 +52.4TritonInt n TRTN 2.08f 6.7 ... 43.85 27.76 242 30.88 -17.5TriumphGp TGI .16 .8 4 34.58 18.30 355 19.65 -27.8Tronox TROX .18 1.0 59 28.40 16.70 1040 18.88 -7.9TrueBlue TBI ... ... 17 29.50 19.30 503 27.55 +.2Tsakos TNP .20 5.9 ... 5.27 3.11 330 3.38 -13.6TsakE pfB TNPpB 2.00 7.8 ... 26.08 24.80 2 25.51 +.9Tsakos pfC TNPpC 2.22 8.7 ... 26.29 25.00 2 25.50 Tsakos pfD TNPpD 2.19 8.8 ... 26.65 24.04 10 24.87 +.4TsaksE p E TNPpE ... ... ... 25.89 24.58 8 25.12 -.4Tuppwre TUP 2.72 6.7 ...dd 70.35 39.62 468 40.73 -35.0Turkcell TKC ... ... ... 11.29 5.69 780 5.91 -42.1TurnPtBr n TPB .16 .5 ... 33.39 14.45 110 31.64 +49.7TurqHillRs TRQ ... ... 26 3.59 2.63 1058 2.91 -15.2TutorPerini TPC ... ... 9 29.90 17.55 291 18.05 -28.822ndCentry XXII ... ... ...dd 4.44 1.33 2660 2.46 -12.1sTwilio n TWLO ... ... ... 62.39 23.25 4037 65.00 +175.4Twitter TWTR ... ... ...dd 47.79 15.67 18131 44.71 +86.2TwoHrb pfA TWOpA 2.03 7.6 ... 28.17 25.38 8 26.75 -1.9TwoHrb pfB TWOpB 1.91 7.5 ... 27.06 24.54 15 25.40 -3.3TwoHrbI rs TWO 1.88 11.8 6 16.83 13.85 1533 15.98 -1.7TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 58 24.55 -2.1TylerTech TYL ... ... 56 240.35 165.14 86 237.49 +34.1Tyson TSN 1.20 1.8 12 84.65 60.48 1470 65.56 -19.1U -UBS 3xLCr WTIU ... ... ... 41.02 11.57 72 31.30 +32.9UBS 3xInvC WTID ... ... ... 38.22 6.75 55 8.45 -44.7VelDlyIn n EXIV ... ... ... 61.00 26.21 16 38.00 -21.5VelLngVS n EVIX ... ... ... 23.61 8.45 0 8.70 -27.4sUBS FILCG FBGX ... ... ...q 276.26 161.21 1 276.89 +21.9UBS2xSPDiv SDYL 3.40e 4.1 ...q 91.38 59.18 0 82.99 -2.9UBS Grp UBS .69e 4.5 ... 20.89 14.89 4167 15.19 -17.4UDR UDR 1.29 3.5 23 40.33 32.88 1396 36.98 -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 page MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Wednesday, July 18, 2018

PAGE 62

UGI Corp UGI 1.04f 2.0 11 54.09 42.51 1064 52.45 +11.7UMH Prop UMH .72 4.5 31 16.80 11.38 365 15.87 +6.5UMH pfB UMHpB 2.00 7.5 ... 28.10 25.92 13 26.64 -2.5UMH pfC UMHpC 1.69 6.5 ... 28.46 24.56 1 26.20 -3.5UQM Tech UQM ... ... ...dd 1.79 .71 10 .99 -28.8sUS FdsHl n USFD ... ... 26 40.15 25.43 3285 39.90 +25.0US Geoth rs HTM ... ... ...cc 5.50 3.11 5.45 +58.0sUSPhysTh USPH .92 .9 57 101.75 56.50 31 101.55 +40.7US Silica SLCA .25 1.0 34 38.70 23.75 1632 26.26 -19.3US XprE n USX ... ... ... 16.94 16.05 16.62 -.4USA Cmp USAC 2.10 12.5 ...dd 19.33 14.55 892 16.75 +1.3Usaa USA Vl ULVM ... ... ... 55.24 48.81 1 52.58 +1.1Usaa SCVal USVM ... ... ... 55.88 47.00 1 55.36 +9.1USAA IntlVl UIVM ... ... ... 55.54 47.64 1 48.58 -5.6Usaa EMVl UEVM ... ... ... 56.13 45.54 5 46.29 -9.9Usaa STrBd USTB ... ... ... 54.88 49.34 0 49.54 -1.1Usaa IntBd UITB ... ... ... 50.30 48.09 0 48.70 -3.0USANA s USNA ... ... 28 121.15 52.80 200 109.70 +48.1USCF Oil n USOU ... ... ... 80.79 22.66 16 61.90 +44.0USCF ShOil USOD ... ... ... 26.29 4.69 19 5.95 -47.4USCF shpei BUY ... ... ... 28.70 23.45 0 27.53 +8.7USCF shpen BUYN ... ... ... 28.15 23.45 28.10 +8.4USD Ptrs USDP 1.41f 13.2 ... 12.00 9.00 18 10.68 -5.0USG USG ... ... 24 43.40 25.60 1191 43.23 +12.1Ultrapar UGP .55e 4.9 ... 26.48 10.77 726 11.13 -51.0UndrArm s UAA ... ... 37 24.70 11.40 3388 21.51 +49.1UnAr C wi UA ... ... ... 22.68 10.36 2611 20.01 +50.2Uni UFI ... ... 15 39.21 27.98 33 31.49 -12.2UniFirst UNF .45f .2 24 193.05 135.95 62 185.55 +12.5UnilevNV UN 1.43e 2.6 ... 61.62 51.56 852 55.54 -1.4Unilever UL 1.48e 2.7 ... 60.13 50.74 525 54.90 -.8UnionAc un LTN/U ... ... ... 10.30 10.00 10.25 +2.1UnionPac UNP 2.92 2.1 10 148.33 101.06 5107 138.26 +3.1UniqueF n UFAB .60 7.3 10 9.70 7.05 2 8.25 +11.2Unisys UIS ... ... ...dd 15.05 6.90 575 14.25 +74.8Unit UNT ... ... 14 28.68 15.29 183 26.53 +20.6UtdContl UAL ... ... 11 80.12 56.51 5643 72.62 +7.7UtdMicro UMC .09e 3.3 ... 3.14 2.21 6744 2.75 +15.1UPS B UPS 3.64 3.3 19 135.53 101.45 2101 111.07 -6.8UtdRentals URI ... ... 8 190.74 106.52 1261 152.21 -11.5USNatGas UNL ... ... ...q 10.28 8.54 1 9.02 -1.8US12MoOil USL ... ... ...q 25.74 16.45 14 23.84 +14.0USAntimny UAMY ... ... ... .59 .20 169 .54 +68.8US Bancrp USB 1.20 2.3 14 58.50 48.49 9337 51.30 -4.3US Bcp pfA USBpA 35.49e 3.8 ... 935.00 873.48 923.30 +4.0US Bcp pfH USBpH .89e 3.7 ... 24.34 21.61 41 23.86 +5.7US Bcp pfM USBpM 1.63 5.9 ... 30.14 27.24 44 27.60 -2.2US Bcp pfO USBpO 1.29 5.1 ... 26.30 23.95 30 25.16 -.5US Bc pfN USBpN ... ... ... US Brent BNO ... ... ...q 22.42 12.73 189 20.19 +11.5US Cellular USM ... ... 45 41.82 32.06 118 34.40 -8.6US Cellu60 UZA 1.74 6.9 ... 26.26 23.80 7 25.19 -.2US Cellu 63 UZB 1.81 7.0 ... 26.95 24.46 7 25.73 US Cell64 UZC 1.81 7.0 ... 27.48 24.55 19 25.84 -.3USCmdtyFd USCI ... ... ...q 45.44 38.36 324 41.41 -2.6USDslHtOil UHN ... ... ...q 21.76 14.28 0 19.57 +1.2US GasFd UGA ... ... ...q 36.45 24.92 7 32.49 +2.0USCoppFd CPER ... ... ...q 21.26 17.24 9 17.38 -17.5USAgriFd USAG ... ... ...q 18.21 15.55 0 15.60 -5.5US NGas rs UNG ... ... ...q 27.92 20.40 2197 22.20 US OilFd USO ... ... ...q 15.25 9.32 54441 13.95 +16.2US ShrtOil DNO ... ... ...q 74.33 43.86 21 47.67 -16.1USSteel X .20 .5 21 47.64 22.38 4446 36.41 +3.5UtdTech UTX 2.80 2.1 23 139.24 109.10 4709 130.71 +2.5UtdhlthGp UNH 3.60f 1.4 23 259.01 183.86 6878 250.29 +13.5UNITIL UTL 1.46 2.9 27 53.07 40.92 27 51.10 +12.0Univar n UNVR ... ... 51 31.95 25.57 435 27.17 -12.2UnvslCp UVV 3.00f 4.6 9 71.60 45.95 186 65.05 +23.9UnvHR UHT 2.64 4.1 37 84.90 53.00 40 63.78 -15.1UnivHlthS UHS .40 .3 15 128.15 95.26 413 114.97 +1.4sUniv Insur UVE .64a 1.7 12 36.95 15.08 157 37.05 +35.5UnvSecInst UUU ... ... ...dd 3.50 1.05 21 1.30 -23.5UnivTInst UTI .08 2.4 ...dd 3.78 2.21 24 3.35 +39.6UnumGrp UNM 1.04f 2.7 2 58.73 36.15 869 38.17 -30.5Ur-Energy URG ... ... 66 .79 .50 471 .66 -3.1UraniumEn UEC ... ... ...dd 2.00 .96 785 1.54 -13.0UrbnEdg n UE .88 3.9 27 26.19 19.51 428 22.55 -11.5UrstdBid UBP 1.06f 5.9 36 18.92 15.36 1 17.83 +5.2UrsBidA UBA 1.08f 4.9 29 23.94 17.20 116 22.21 +2.2UrsBid pfG UBPpG 1.69 6.7 ... 26.60 24.78 2 25.40 -3.4UrstBid pfH UBPpH 1.56 6.3 ... 26.88 22.97 2 24.80 -5.2V -sVF Corp VFC 1.84 2.1 47 88.99 55.51 2268 88.51 +19.6VICI Pr n VICI .64 3.1 ... 21.33 17.58 1460 20.95 +.3VOC EnTr VOC .47e 7.8 13 6.66 3.15 195 5.99 +1.2VaalcoE EGY ... ... ... 3.38 .68 1058 3.09 +343.3sVailRsrt MTN 5.88 2.0 30 289.42 200.68 179 290.38 +36.7Vale SA VALE .29e 2.2 13 15.24 8.97 15667 13.25 +8.3ValeroE VLO 3.20 3.0 28 126.98 64.22 2590 106.09 +15.4ValeroEPt VLP 2.03f 5.3 14 48.66 33.25 135 38.66 -13.1Valhi VHI .08 1.6 47 9.24 2.13 110 5.13 -16.9sValidus VR 1.52 2.2 15 67.96 41.15 1659 67.99 +44.9Validus pfA VRpA ... ... ... 26.32 24.12 31 26.10 +.7Validus pfB VRpB ... ... ... 26.23 24.15 15 25.57 -.2VlyNBcp VLY .44 3.5 22 13.38 10.61 1409 12.68 +13.0VlyNB wt18 VLY/WS ... ... ... .28 .04 .15 +32.7VlyNBc pfA VLYpA 1.56 5.8 ... 29.64 25.83 7 26.79 -3.5VlyBcp pfB VLYpB ... ... ... 28.11 24.99 7 25.97 -1.8Valmont VMI 1.50 1.1 20 176.35 135.40 240 140.95 -15.0Valvoline n VVV .30 1.4 ... 25.63 19.86 1158 21.94 -12.5tVanEMGold OUNZ ... ... ...q 13.44 12.18 33 12.08 -6.0VanEGold GDX .06e .3 ...q 25.58 20.84 41913 21.88 -5.9VnE LgFl n LFEQ ... ... ... 28.49 24.56 3 27.35 +4.0VanE Grn n GRNB ... ... ... 27.50 25.81 0 26.07 -3.4VnEkSteel SLX .40e .9 ...q 51.92 39.22 17 46.22 +.8MV Pharm PPH 1.30e 2.2 ...q 58.24 VnEkHiIn rs YMLP ... ... ...q 25.49 20.51 5 21.55 -7.7VanE 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 22.68 432 22.84 -6.7VanEHiYM HYD 1.45 4.6 ...q 31.49 30.60 292 31.49 +.9VanE ChiBd CBON .68e ... ...q 24.34 22.43 0 22.70 VnEkShHY SHYD .81 3.3 ...q 25.30 24.04 34 24.55 +1.5VanE TrH n THHY ... ... ... VnEkRus RSX .01e ... ...q 24.33 19.73 6489 21.78 +2.7VanE BDC BIZD 1.47e 8.7 ...q 18.20 15.39 40 16.82 +1.3VEckPfSec PFXF 1.24e 6.3 ...q 20.27 18.60 70 19.59 -.4VanE FallA ANGL 1.63e 4.7 ...q 30.39 28.56 2231 28.79 -3.9VanE IntHY IHY 1.26 5.1 ...q 26.20 24.18 8 24.53 -4.3VanE Reit MORT 2.36e 7.9 ...q 25.30 21.20 127 23.93 -.6VnEkCfMun XMPT 1.35 5.3 ...q 27.65 24.80 2 25.29 -5.0VanE EmM EMAG .92 4.5 ...q 22.45 20.25 2 20.63 -5.5VanE IGFlt FLTR .15e .6 ...q 25.42 25.15 102 25.27 VanE EMBd EMLC .98 5.7 ...q 19.91 16.75 2075 17.21 -9.3VanEAltEn GEX 1.07e 1.8 ...q 64.75 56.84 1 59.00 -3.5VEckMun PRB .15e .6 ...q 24.68 24.08 24.28 VnEkSMu SMB .20 1.2 ...q 17.67 17.05 49 17.35 +.6VanE LgMu MLN .62 3.1 ...q 20.43 19.41 22 19.90 -2.1VanEIntMu ITM .54 2.3 ...q 24.33 23.25 121 23.64 -1.8VnEkHiInInf YMLI 1.20 9.4 ...q 15.10 11.07 6 12.74 -5.1VanE GenDr GNRX ... ... ... 26.68 20.60 0 25.21 +3.7VanE OilR CRAK ... ... ...q 33.85 23.92 4 31.95 +4.1V IntMoat MOTI ... ... ...q 36.88 32.00 2 33.04 -3.2VEckNucl NLR 1.72e 3.4 ...q 54.27 45.37 8 51.31 +4.6VnEkGlSpin SPUN ... ... ...q 25.99 21.84 1 25.65 +6.2VanEChAMC CNXT ... ... ...q 37.10 27.75 7 29.46 -14.9sVanE Israel ISRA .44e 1.4 ...q 32.38 27.63 4 32.40 +6.7VanEWMoat MOAT .41e .9 ...q 46.20 38.21 68 44.93 +5.8VanE UncOG FRAK .06e .3 ...q 18.24 12.59 11 17.23 +10.0VnEkSemi SMH .58e .5 ...q 114.55 84.08 6389 106.04 +8.4sVnEkRtl] RTH 1.39e 1.3 ...q 103.87 77.47 11 103.93 +13.8VanE Agri MOO 1.10e 1.8 ...q 65.86 55.35 52 62.46 +1.4VEckOilSvc OIH .47e 1.8 ...q 29.87 21.70 4731 25.88 -.7VnEkRusSC RSXJ .81e 2.3 ...q 44.21 34.97 1 36.00 -12.2VEckVcREr REMX .50a 2.1 ...q 32.97 19.30 34 23.35 -22.4VEckChina PEK 1.41e 1.3 ...q 54.26 39.14 1 40.49 -16.1VnEkIndSC SCIF .57e 1.2 ...q 72.57 46.05 19 48.22 -28.9 VanE Egyp EGPT ... ... ...q 40.97 26.30 15 33.97 +3.9VEckPoland PLND .29e 1.8 ...q 21.80 15.47 1 16.49 -16.5VanE JrGld GDXJ ... ... ...q 37.76 29.84 6878 32.11 -5.9VanE Coal KOL .13 .8 ... 18.49 13.81 114 15.67 -2.2VnEk Viet VNM .32e 2.0 ...q 20.50 14.03 124 15.92 -11.0VanEBrzSC BRF ... ... ...q 26.12 17.34 6 18.96 -19.1VanEIndo IDX .25e 1.2 ...q 26.90 19.96 5 21.03 -15.3VanENatRs HAP .64e 1.7 ...q 39.67 33.38 2 36.72 -1.1VanE VAfr AFK .53e 2.3 ...q 27.39 22.53 10 23.20 -6.7VanE Gam BJK 1.07e 2.3 ...q 50.35 38.99 4 46.14 -1.1VangLTBd BLV 3.92e 4.1 ...q 95.98 86.51 72 89.38 -6.0VangIntBd BIV 2.17a 2.7 ...q 85.85 79.91 455 80.99 -3.4VangSTBd BSV 1.08e 1.2 ...q 80.25 77.83 835 78.13 -1.2VangTotBd BND 2.06e 2.3 ...q 82.71 78.30 2432 79.23 -2.9VangExDur EDV 4.81e 3.1 ...q 123.85 107.64 39 115.46 -4.6sVangMegG MGK 1.33e 1.1 ...q 123.61 100.95 84 123.89 +11.3VangMegV MGV 1.53e 2.0 ...q 81.59 69.09 34 76.69 +.3VangMega MGC 1.47e 1.5 ...q 96.61 83.15 96.61 +5.3VanHiDvY VYM 2.10e 2.5 ...q 90.93 77.84 470 85.01 -.7VangEMI VXF 1.13e .9 ...q 122.29 99.37 161 121.25 +8.5sVangGrth VUG 1.38e .9 ...q 155.61 127.70 603 155.86 +10.8VangLgCp VV 1.84e 1.4 ...q 131.68 111.05 853 129.07 +5.3VangMidC VO 1.76e 1.1 ...q 164.17 140.54 242 162.01 +4.7VangSmCp VB 1.63e 1.0 ...q 161.39 131.25 900 159.94 +8.2VangSCG VBK 1.19e .7 ...q 182.99 141.75 121 182.35 +13.4VangSCV VBR 1.96e 1.4 ...q 140.27 118.55 263 138.38 +4.2VangTSM VTI 2.17e 1.5 ...q 146.87 123.79 1767 145.13 +5.7VangValu VTV 2.05e 1.9 ...q 113.46 96.02 1994 106.87 +.5VangSP500 VOO 3.81e 1.5 ...q 263.37 222.12 1826 257.73 +5.1VangMCVal VOE 1.76e 1.6 ...q 117.97 101.45 161 112.73 +1.0VangMCGr VOT .82e .6 ...q 139.56 115.92 67 139.18 +9.0VangREIT VNQ 3.08e 3.8 ...q 86.14 72.05 4031 81.28 -2.0VangDivAp VIG 1.82e 1.7 ...q 108.99 91.60 421 104.96 +2.9VangAllWld VSS 2.83e 2.4 ...q 127.14 109.54 245 115.80 -2.9VangTotW VT 1.53e 2.0 ...q 78.12 68.16 78.12 +5.2VangAllW VEU 1.34e 2.6 ...q 58.90 50.83 1916 52.51 -4.0VangEmg VWO 1.10e 2.6 ...q 50.99 41.03 8495 42.89 -6.6VangPacif VPL 1.37e 2.0 ...q 77.96 66.36 107 69.80 -4.3VangEur VGK 1.71e 3.0 ...q 63.60 55.18 2785 57.08 -3.5VangTEBd VTEB .28e ... ...q 52.07 50.36 363 51.06 -1.2sVang500Gr VOOG 1.62e 1.1 ...q 152.00 124.00 48 152.46 +11.3Van500Val VOOV 2.01e 1.9 ...q 116.72 99.89 18 108.59 -1.3VanSC600V VIOV 1.66e 1.2 ...q 146.90 114.49 5 143.94 +8.8VanSC600G VIOG 1.13e .7 ...q 169.30 128.05 21 168.59 +15.5VangSC600 VIOO 1.19e .8 ...q 158.76 121.82 28 156.97 +12.6VanMC400V IVOV 1.50e 1.2 ...q 128.40 109.00 10 126.18 +3.6VanMC400G IVOG 1.16e .8 ...q 143.92 118.23 12 143.22 +7.6VanMC400 IVOO 1.57e 1.2 ...q 135.83 113.66 17 134.46 +5.1VangFTSE VEA 1.10e 2.5 ...q 47.89 41.73 4972 43.31 -3.5sVangCnD VCR 2.03e 1.2 ...q 175.82 138.69 99 175.76 +12.7VangCnS VDC 3.69e 2.7 ...q 151.29 126.78 73 137.56 -5.8VangEngy VDE 2.37e 2.3 ...q 109.79 83.80 245 103.73 +4.8VangFncl VFH .90e 1.3 ...q 75.48 59.92 361 69.63 -.6VanHC Etf VHT 1.96e 1.2 ...q 171.30 144.38 147 166.80 +8.2VangIndl VIS 2.25e 1.6 ...q 151.28 125.63 810 139.71 -1.9sVangInfT VGT 1.61e .8 ...q 190.46 144.77 388 190.64 +15.7VangMat VAW 2.12e 1.6 ...q 144.65 120.06 80 133.67 -2.2VangUtil VPU 3.41e 2.9 ...q 125.54 104.82 67 117.04 +.4VangTel VOX 3.14e 3.6 ...q 95.57 81.62 76 87.50 -4.0VantageEn VEI ... ... ... VarianMed VAR ... ... 89 130.29 95.23 563 116.03 +4.4tVectorGp VGR 1.60b 8.8 22 23.14 18.70 2728 18.22 -18.6Vectren VVC 1.80 2.5 28 71.71 58.00 186 71.29 +9.6Vectrus VEC ... ... 14 41.48 25.17 109 31.29 +1.4VedantaLtd VEDL 1.20e 9.8 ... 21.99 11.82 403 12.22 -41.3VeevaSys VEEV ... ... 93 85.00 52.17 550 82.75 +49.7VenatorM n VNTR ... ... ... 26.90 15.07 968 16.09 -27.3Ventas VTR 3.16 5.5 16 69.92 46.55 1811 57.92 -3.5VentasR 43 VTRB 1.36 5.4 ... 25.80 24.15 2 25.05 -.5sVeoneer n VNE ... ... ... 49.31 41.45 1176 49.67 +16.5Vereit VER .55 7.4 ...cc 8.75 6.52 5043 7.46 -4.2Vereit pf VERpF 1.68 6.6 ... 27.05 24.43 83 25.44 -.5VeriFone PAY ... ... 32 23.14 14.90 340 22.89 +29.2Veritiv VRTV ... ... ...dd 42.45 20.35 30 40.00 +38.4VerizonCm VZ 2.36 4.6 7 54.77 43.20 10629 51.43 -2.8VerizonC 54 VZA 1.48 5.7 ... 27.23 25.39 30 25.86 -2.0VermilnE g VET 2.03 ... ... 40.59 30.18 141 36.21 -.3Verso Cp VRS ... ... ... 22.69 3.82 171 21.21 +20.7Versum VSM .24f .6 ... 42.74 33.06 263 37.90 +.1ViadCorp VVI .40 .7 28 61.85 46.95 34 56.50 +2.0Vicon VII ... ... ...dd .76 .17 .21 -48.5VictSCHiD CSB .60e ... ...q 47.44 39.13 3 46.48 +4.2VinaConc VCO .66e 1.6 ... 47.99 31.45 42.02 +13.6sVinceHlg rs VNCE ... ... 6 19.84 3.20 115 20.66 +233.8Vipshop VIPS ... ... 9 19.14 7.79 7174 10.03 -14.4VirnetX VHC ... ... ...dd 8.75 2.10 254 3.35 -9.5VirDynCr n BLHY ... ... ... 25.49 24.24 13 24.57 -.9VirShUS n VESH ... ... ... 24.93 20.86 20.86 -8.7ZweigTR ZTR .97 8.5 ...q 14.18 10.74 78 11.40 -14.9VirtGblMSc VGI 1.87 13.8 ...q 19.46 13.32 49 13.54 -22.6Visa s V .84 .6 46 140.03 96.59 5410 139.64 +22.5sVishayInt VSH .34f 1.3 ...dd 26.45 16.65 1857 26.15 +26.0VishayPrc VPG ... ... 36 40.45 16.55 58 38.80 +54.3VistaGold VGZ ... ... ...dd .92 .59 98 .60 -13.7VistaOutd n VSTO ... ... ...dd 25.07 12.36 342 15.66 +7.5VistraEn n VST ... ... ... 24.81 15.86 2563 23.59 +28.8VitaminSh VSI ... ... 7 11.65 2.95 275 6.90 +56.8VivintSolar VSLR ... ... 20 5.80 2.70 378 5.15 +27.2VMware VMW ... ... 42 165.00 88.11 1151 155.11 +23.8VoceraCm VCRA ... ... ...dd 33.17 22.43 143 32.10 +6.2VolarisAv VLRS ... ... ... 15.99 4.87 568 6.17 -23.1VolitionRX VNRX ... ... ... 4.00 1.85 67 1.95 -33.7VoltInfoSci VISI ... ... ...dd 4.90 2.16 22 3.95 +3.9Vonage VG ... ... ...dd 13.67 6.35 1246 13.45 +32.3Vornado VNO 2.52 3.5 26 80.92 64.14 931 72.31 -7.5Vorndo pfK VNOpK 1.43 5.6 ... 25.93 23.64 5 25.44 +.7Vorndo pfL VNOpL 1.35 5.4 ... 25.78 22.37 59 24.86 -.1Vornad pfM VNOpM 1.31 5.5 ... 25.18 21.57 89 23.82 -5.1Voxeljet VJET ... ... ... 6.37 3.07 14 3.58 -21.7VoyaAsPcD IAE 1.02 10.9 ...q 11.38 9.30 38 9.39 -10.4VoyaEmHi IHD .92 11.7 ...q 9.86 7.61 56 7.85 -11.8VoyaFincl VOYA .04 .1 17 55.27 35.82 987 48.21 -2.5VoyaGlAdv IGA 1.12 9.7 ...q 11.85 10.45 39 11.50 +.6VoyaGlbDv IGD .91 12.3 ...q 8.16 7.00 271 7.42 -4.3VoyaInfra IDE 1.46 9.9 ...q 17.66 14.25 72 14.81 -12.1VoyaIntHD IID .83 12.5 ...q 7.94 6.46 25 6.62 -12.2VoyaPrRTr PPR .29 5.8 ...q 5.35 4.95 290 4.98 -1.8VoyaNatRs IRR .81 12.6 ...q 7.00 5.75 187 6.43 +2.7VulcanM VMC 1.12 .9 26 141.20 108.17 1323 123.65 -3.7W -W&T Off WTI .40 4.9 14 8.92 1.83 2403 8.14 +145.9WBI TacGr WBIA .03e .1 ...q 26.51 22.50 4 24.76 -1.5WBI TactV WBIB .08e .3 ...q 27.48 23.67 3 24.43 -7.3WBI TacYd WBIC .28e 1.2 ...q 23.53 20.92 4 23.20 +3.7WBI TacSel WBID .05e .2 ...q 25.62 21.85 3 24.17 -1.4WBI LCTG WBIE .19e .7 ...q 28.05 23.50 6 27.03 +3.8WBI LCTV WBIF .22e .8 ...q 30.46 25.84 4 29.03 +.4WBI LCTY WBIG .31e 1.2 ...q 28.00 22.65 6 26.85 +3.9WBI LCTS WBIL .04e .1 ...q 29.15 24.92 4 26.92 -1.9WBI PwFact WBIY ... ... ... 27.94 22.34 21 27.13 +2.0WBITacRot WBIR ... ... ... 26.78 24.18 3 25.14 -1.2WBI TacInc WBII .26e 1.1 ...q 25.76 23.77 8 23.95 -5.6WBI THiInc WBIH .45e 1.9 ...q 25.43 23.68 27 23.95 -4.0WEC Engy WEC 2.21 3.4 21 70.09 58.48 1480 64.92 -2.3WEX Inc WEX ... ... 38 197.57 101.14 264 196.10 +38.9WNS Hldg WNS ... ... 29 54.38 33.68 187 52.67 +31.2WP Carey WPC 4.06 6.2 18 72.41 59.23 437 65.55 -4.9WPP plc WPP 3.91e 5.1 ... 103.53 75.57 163 77.19 -14.8WPX Engy WPX ... ... ...dd 19.78 9.38 4332 18.68 +32.8WPX pfA WPXp 1.56 2.0 ... 81.68 45.44 2 77.17 +24.8Wabash WNC .30 1.6 14 26.54 18.25 323 18.97 -12.6WABCO WBC ... ... 17 162.20 113.00 426 120.12 -16.3Wabtec WAB .48 .5 32 105.10 69.20 614 102.39 +25.7WaddellR WDR 1.00 5.3 13 23.82 17.53 515 18.85 -15.6WageWrks WAGE ... ... 30 69.25 38.40 160 52.15 -15.9WalMart WMT 2.08f 2.4 21 109.98 75.55 5903 88.19 -10.7WalkerDun WD ... ... 9 61.44 42.66 134 57.45 +20.9WarrMet n HCC .20 ... ... 31.65 9.19 1725 26.54 +34.6 WashPrGp WPG 1.00 13.1 21 9.79 5.40 1717 7.65 +7.4WashPr pfH WPGpH 1.88 8.1 ... 25.55 20.05 6 23.08 -6.2WashPr pfI WPGpI 1.72 8.2 ... 25.85 19.11 2 21.08 -14.9WREIT WRE 1.20 4.0 29 33.96 24.92 399 29.93 -3.8WasteCon s WCN .56 ... 41 78.50 63.27 519 77.25 +8.9WsteMInc WM 1.85 2.2 18 89.73 73.48 1517 83.70 -3.0Waters WAT ... ... 30 220.20 171.32 725 196.01 +1.5Watsco WSO 5.80 3.2 34 192.94 141.61 212 182.29 +7.2WatscoB WSO/B 5.00f 2.8 38 192.75 142.00 181.81 +7.6WattsWtr WTS .84f 1.0 28 84.25 59.15 71 82.15 +8.2sWayfair W ... ... ...dd 122.53 55.33 1410 124.65 +55.3WeathfIntl WFT ... ... ...dd 4.72 2.07 10020 3.40 -18.5WebsterFn WBS 1.32f 2.0 23 67.86 44.04 322 65.05 +15.8WbstFn pfF WBSpF ... ... ... WtWatch WTW ... ... 84 105.73 32.55 1430 92.07 +107.9WeinRlt WRI 1.58f 5.2 10 33.83 25.67 491 30.18 -8.2WeisMk WMK 1.20 2.3 25 57.82 31.26 88 52.58 +27.0Welbilt WBT ... ... ... 23.85 18.34 843 22.67 -3.6Wellcare WCG ... ... 30 259.16 162.25 604 254.03 +26.3WellsF pfJ WFCpJ 2.00 7.8 ... 27.73 25.45 159 25.66 WellsF pfL WFCpL 75.00 5.9 ... 1359.86 1253.00 26 1263.50 -3.5WellsF pfN WFCpN 1.30 5.3 ... 25.43 23.51 52 24.39 -2.8WellsF pfO WFCpO 1.28 5.2 ... 25.36 23.40 24 24.48 -2.5WellsF pfP WFCpP 1.31 5.4 ... 25.48 23.69 30 24.48 -2.8tWellsF pfQ WFCpQ 1.46 5.6 ... 27.89 25.60 48 25.87 -4.2WellsF pfR WFCpR 1.66 6.1 ... 30.32 26.87 34 27.43 -4.2WellsF pfT WFCpT 1.50 5.8 ... 26.78 25.09 36 25.76 -2.6WellsFargo WFC 1.56 2.8 14 66.31 49.27 21632 56.56 -6.8WellsF wt WFC/WS ... ... ... 30.82 16.15 30.65 +11.5WellsF pfY WFCpY ... ... ... 26.50 24.33 81 25.02 -3.5WellsF pfX WFCpX ... ... ... 26.16 24.15 73 24.90 -2.5WellsF pfW WFCpW ... ... ... 26.65 24.32 51 25.12 -3.3WellsF pfV WFCpV ... ... ... 26.82 25.00 45 25.76 -3.9EvgGlbDiv EOD .54m 9.6 ...q 6.50 5.52 90 5.60 -5.6WFAdvInco EAD .82 10.3 ...q 8.97 7.80 164 7.89 -6.1WFAdMSec ERC 1.16 9.3 ...q 13.65 12.24 126 12.43 -4.8WFREI pf WFEpA 1.59 6.1 ... 27.35 25.20 23 25.91 -2.2WFAdUtlHi ERH .90 7.3 ...q 13.59 9.51 23 12.40 -6.1Welltower WELL 1.68e 2.7 14 75.58 49.58 1640 62.14 -2.6Welltwr pfI HCNpI 3.25 5.5 ... 67.53 54.50 2 59.22 -1.1WescoAir WAIR ... ... ...dd 11.95 6.05 208 11.80 +59.5Wesco Intl WCC ... ... 17 69.35 48.95 292 58.65 -13.9WestPhrm WST .56 .6 42 103.36 80.02 326 98.87 +.2WstnAlliB WAL ... ... 17 64.06 44.83 520 57.33 +1.3WstnAll56 WALA 1.56 6.1 ... 26.71 25.15 4 25.69 -2.0WstACpLn TLI .87 8.7 ...q 11.22 9.99 62 10.03 -4.7WAstEMkt EMD .84 6.1 ...q 16.16 13.19 158 13.69 -12.0WsADefOp GDO 1.36 8.2 ...q 18.58 16.28 35 16.53 -8.2WAstGlbHi EHI 1.16 12.5 ...q 10.40 9.03 64 9.26 -9.4WstAstHI2 HIX .80 13.6 ...q 7.35 5.97 161 6.45 -7.5WAHiInOp HIO .43 8.9 ...q 5.21 4.74 209 4.79 -5.5WAstHYOp HYI 1.32 9.1 ...q 15.74 14.41 50 14.57 -3.6WstnAsst PAI .69 5.1 ...q 17.37 13.32 24 13.58 -14.2WstnAsInt SBI .48 5.6 ...q 9.98 8.58 44 8.64 -7.2WAstDefOp IGI 1.20 5.9 ...q 23.67 19.85 33 20.21 -11.6WAMgdMu MMU .78 6.0 ...q 14.60 12.54 96 12.91 -8.3WstAstMtg WMC 1.24e 11.6 8 10.95 8.54 206 10.73 +7.8WAMtDOp DMO 2.82a 12.1 ...q 27.29 22.70 38 23.25 -5.8WA MunDef MTT 1.01a 4.8 ...q 23.85 20.45 38 21.15 +1.2WstAMunHi MHF .34 4.7 ...q 8.05 7.08 48 7.22 -2.4WAMunPrt MNP .87 6.1 ...q 16.26 13.94 15 14.15 -7.1WAstBdF WEA 1.08 8.5 ...q 14.40 12.50 42 12.70 -8.0WstAVari GFY .93 5.6 ...q 17.79 16.46 5 16.61 -4.4WAstInfSc WIA .38 3.4 ...q 12.10 11.10 30 11.39 -3.4WAstInfOpp WIW .40 3.7 ...q 11.75 10.92 130 11.01 -3.6WstC&G gs WRN ... ... ... 1.44 .71 47 .81 -20.3WstnGasEq WGP 2.19f 6.1 22 43.49 31.63 193 36.02 -3.1WstnGasPt WES 3.74f 7.7 40 57.05 40.44 405 48.65 +1.2WstnRef wi WNR ... ... ... WstnUnion WU .76 3.7 11 22.21 18.38 3899 20.40 +7.3WestlkChm WLK 1.59f 1.5 11 124.30 68.60 462 107.72 +1.1WestlkCLP WLKP 1.55 6.2 17 25.65 21.10 25 24.75 -.8WestmRs s WMLP .46m 27.2 ...dd 4.60 .98 23 1.70 -39.1WestpacBk WBK 1.52e 6.9 ... 26.38 20.52 188 21.98 -9.8WestRck WRK 1.72 3.0 17 71.55 54.05 1240 57.29 -9.4WestwdH WHG 2.72 4.7 12 71.00 53.51 12 58.43 -11.8Weyerhsr WY 1.28 3.5 32 38.39 30.95 4756 36.22 +2.7WheatPr g WPM .28e ... 28 22.87 18.32 1895 21.89 -1.1Whrlpl WHR 4.60f 3.1 31 200.61 142.30 1277 150.76 -10.6WhtMtIns WTM 1.00 .1 61 933.70 786.23 11 908.81 +6.8WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 9.0 32 15.15 10.06 241 12.70 -11.9WhitngPet rs WLL ... ... ...dd 56.47 15.88 2801 49.45 +86.7WidOpW n WOW ... ... ... 17.50 6.03 407 10.77 +1.9WidePoint WYY ... ... ...dd .73 .41 194 .51 -21.7WildhRs n WRD ... ... ... 29.67 10.36 719 22.30 +21.1WileyJA JW/A 1.20 1.8 18 71.75 51.50 332 68.25 +3.8WileyJB JW/B 1.20 1.8 18 71.40 51.76 0 68.42 +4.2WLyonHm WLH ... ... 13 32.95 18.85 267 24.86 -14.5WmsCos WMB 1.36 5.0 10 33.67 24.00 7679 26.97 -11.5WillmsPtrs WPZ 2.46f 6.1 48 44.06 32.74 1365 40.57 +4.6WmsSon WSM 1.72 2.8 18 65.99 42.68 993 61.93 +19.8Winnbgo WGO .40 1.0 13 58.65 33.15 287 41.90 -24.6Wipro s WIT .03e .6 ... 6.40 4.50 1033 5.14 -6.0WirelessT WTT ... ... ...dd 2.64 1.35 50 2.11 -13.0WT IntQua IQDG ... ... ... 32.75 28.73 5 30.37 -1.0WT ST HiYl SFHY ... ... ... 51.40 48.47 49.92 +1.8WT ShTr n SFIG ... ... ... 49.88 48.54 48.85 -1.0WT HiYld n WHFY ... ... ... 52.27 48.72 49.28 -2.1WT Corp n WFIG ... ... ... 50.34 47.25 0 47.91 -4.1WT EmMDv DVEM ... ... ... 36.70 30.37 3 31.42 -5.4WT G exMx XMX ... ... ... 31.68 27.29 1 30.07 +1.5WT DyCEu DDEZ ... ... ... 33.88 29.57 30.27 -3.9WT DyInEq DDWM ... ... ... 32.00 28.55 18 29.32 -4.0WT DyInSm DDLS ... ... ... 34.74 30.34 1 31.76 -5.2WT DynCJp DDJP ... ... ... 31.29 27.41 28.67 -4.0WTBearEq DYB ... ... ...q 26.48 24.64 14 26.10 +.1WT LgSEq DYLS ... ... ...q 34.53 29.20 7 34.15 +4.8WT EuLoc EZR ... ... ... 34.19 27.36 1 28.19 -9.4WT GlExUS HDRW ... ... ... 29.34 26.12 27.52 -1.6WT SCDiv HGSD ... ... ...q 26.76 23.81 5 26.10 -.4WT GlSmC GSD ... ... ... 35.24 30.06 2 32.46 -1.9WTWkDUSE USWD ... ... ...q 34.04 29.40 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 72 48.79 -3.8WTxUSDiv DXUS .04e ... ...q 28.05 25.16 26.19 -2.6WTEurSmC EUSC .53e ... ...q 32.83 28.83 6 30.61 -1.6WT PutStr PUTW ... ... ... 30.14 26.65 38 30.09 +3.5WT EMexSt XSOE .77e 2.6 ...q 35.10 27.98 10 29.74 -6.6WT JpDvG JHDG ... ... ...q 30.34 25.63 1 28.23 -2.5WTIntHDv IHDG .70e 1.4 ...q 32.92 29.39 27 32.49 +2.5WT EurDiv EUDG .51e 1.9 ...q 28.46 25.24 10 26.23 -2.7WTFltRtTr USFR ... ... ...q 27.90 24.97 76 25.10 +.4WT EurHdg HEDJ 3.51e 2.3 ...q 67.62 60.26 734 64.99 +2.0WT 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 16 34.86 -9.3WT GlRlR n RRF ... ... ... 40.35 WisDynCu n DHDG ... ... ... 26.16 23.62 0 25.15 +.4WisYldEn n SHAG ... ... ... 52.53 48.66 0 48.96 -1.6Wis US Mul USMF ... ... ... 29.73 25.00 5 29.62 +6.6tGrnHCmdty GCC ... ... ...q 19.89 18.08 27 18.04 -6.1WT Diefa DWM .74e 1.4 ...q 59.63 52.03 27 53.24 -4.6WT DefaEq DTH 1.75e 4.2 ...q 47.40 40.87 12 41.80 -5.8WTDv exF DTN 2.48e 2.8 ...q 92.93 80.20 17 88.63 +.3WTEurEq DEW 1.75e 3.8 ...q 51.17 45.27 1 46.31 -4.5WTEurSC DFE 1.48e 2.2 ...q 75.61 64.46 53 65.83 -6.7WT EqInco DHS 2.10e 3.0 ...q 75.26 66.21 26 70.93 -2.6WTIntD exF DOO 2.01e 4.7 ...q 46.39 41.21 8 42.46 -2.2WT IntLC DOL 1.69e 3.5 ...q 54.18 47.15 13 48.32 -4.6WTIntMC DIM 1.53e 2.3 ...q 73.72 64.27 8 65.92 -4.4WTIntSC DLS 1.16e 1.6 ...q 81.62 70.45 62 71.86 -6.4WTGxUSDv DNL .99e 1.7 ...q 62.84 54.40 1 58.08 -1.9WTJpnSC DFJ 1.26e 1.7 ...q 85.64 70.14 77 75.61 -6.0WTJpHedg DXJ 1.37e 2.5 ...q 62.78 50.80 1526 55.04 -7.2WT LCD DLN 1.84e 2.0 ...q 97.25 83.70 41 92.17 +.1WT MCD s DON ... ... ...q 36.59 31.65 161 36.24 +2.7WTAustDiv AUSE 1.46e 2.6 ...q 61.99 54.71 1 55.99 -6.0WTAsiaPxJ AXJL 2.22e 3.3 ...q 75.33 65.32 0 66.75 -4.9 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page A -:A-MarkPM AMRK .32 2.5 55 18.83 10.39 3 12.70 -13.3AAON AAON .32f .9 43 40.25 29.05 128 35.75 -2.6AC Immun n ACIU ... ... ... 16.36 6.03 266 12.34 -3.6ACI Wwde ACIW ... ... ...cc 27.16 20.23 250 26.40 +16.5ACM Rsc n ACMR ... ... ... 15.60 4.74 47 12.42 +136.6ACNB Cp ACNB .92f 2.7 19 36.00 24.45 10 34.70 +17.4AGNC Inv AGNC 2.16 11.3 7 21.94 17.84 4712 19.14 -5.2AGNC pfB AGNCB 1.94 7.5 ... 26.87 25.28 8 25.79 -.2AGNC pfC AGNCN 1.75 6.8 ... 26.79 24.95 18 25.72 ALJ Reg n ALJJ ... ... ... 3.75 1.42 44 2.01 -36.2AMAG Ph AMAG ... ... ...dd 25.63 11.93 296 22.05 +66.4AMC Net AMCX ... ... 12 69.02 46.89 723 61.45 +13.6ANGI Hme ANGI ... ... ... 17.05 10.24 471 16.45 +57.3ANI Ph h ANIP ... ... 29 74.70 42.23 61 70.07 +8.7ARC Grp ARCW ... ... ...dd 3.10 1.80 0 2.35 +11.9ARCAbio rs ABIO ... ... ...dd 2.55 .45 162 .58 -57.1ASLAN n ASLN ... ... ... 10.44 5.08 23 7.46 +33.0ASML Hld ASML 1.71e .8 41 216.90 139.10 1334 204.34 +17.6ASV Hld n ASV ... ... ... 10.80 4.75 94 7.09 -30.1ATA Inc ATAI .41e 8.6 ...dd 6.62 4.02 5 4.78 +3.5ATN Intl ATNI .68 1.2 ...dd 67.90 49.34 28 55.63 +.7sAV Homes AVHI ... ... 6 21.80 14.65 334 21.98 +32.0AXT Inc AXTI ... ... 27 10.75 5.80 500 8.50 -2.3Abaxis ABAX .72f .9 71 83.98 43.66 176 83.35 +68.3AbeonaTh ABEO ... ... ...dd 22.75 7.01 461 14.15 -10.7Abeona wt ABEOW ... ... ... 17.56 3.52 9.55 -17.7Ability rs ABIL ... ... ... 14.55 2.14 153 5.12 +16.4Abiomed ABMD ... ... ...cc 450.93 141.56 1020 427.37 +128.0Abraxas AXAS ... ... 41 3.27 1.52 938 2.84 +15.4AcaciaC n ACIA ... ... ...dd 50.10 24.72 480 34.59 -4.5AcaciaTc ACTG .50 13.0 ...dd 5.50 2.90 55 3.85 -4.9AcadiaHlt ACHC ... ... 19 54.34 26.92 781 43.16 +32.3AcadiaPh ACAD ... ... ...dd 41.20 14.51 4102 18.16 -39.7Acasti g rs ACST ... ... ...dd 3.36 .55 91 .56 -40.6AccelrDiag AXDX ... ... ...dd 30.35 16.75 123 22.10 -15.6Acceleron XLRN ... ... ...dd 50.00 29.57 283 46.29 +9.1AccessNt ANCX .60 2.1 25 30.99 24.36 58 28.43 +2.1Accuray ARAY ... ... ...dd 6.15 3.60 203 3.90 -9.3AcelRx ACRX ... ... ...dd 5.75 1.55 355 3.00 +48.1AcerTh rs ACER ... ... ... 27.80 7.36 11 21.73 +56.9AcetoCorp ACET .04m 1.2 ...dd 17.10 2.22 480 3.41 -67.0tAchaogen AKAO ... ... ...dd 24.75 7.03 1083 7.20 -33.0AchvLfS rs ACHV ... ... ...dd 52.80 3.28 174 3.36 -75.0Achillion ACHN ... ... ...dd 5.66 2.58 793 2.95 +2.4AclarisTh n ACRS ... ... ...dd 30.08 16.01 120 20.10 -18.5AcordaTh ACOR ... ... ...dd 36.35 16.55 192 29.60 +38.0ActivsBliz ATVI .34f .4 52 81.64 57.29 4854 80.95 +27.8sAcxiom ACXM ... ... 86 42.74 18.60 1103 44.02 +59.7AdamasPh ADMS ... ... ...dd 44.00 13.50 214 27.24 -19.6AdamisPh ADMP ... ... ...dd 5.85 2.35 337 3.85 -12.5Adaptim n ADAP ... ... ... 14.63 4.82 697 11.41 +70.8sAddusHmC ADUS ... ... 50 61.25 30.95 119 60.85 +74.9ADDvtgTch AEY ... ... ...dd 2.33 1.21 11 1.50 +2.0AdestoTc n IOTS ... ... ...dd 10.80 4.25 1164 6.20 -3.9AdmaBio ADMA ... ... ...dd 5.70 2.01 303 4.83 +50.5AdobeSy ADBE ... ... 60 259.51 143.95 2546 258.31 +47.4 Adomani n ADOM ... ... ... 15.02 .50 252 .66 -85.0Adtran ADTN .36 2.3 44 25.10 13.95 1150 16.00 -17.3AduroBio n ADRO ... ... ...dd 14.05 5.83 519 6.85 -8.7AdvEmis n ADES 1.00 8.8 3 12.20 7.00 77 11.35 +17.5AdvEnId AEIS ... ... 16 95.00 57.03 459 59.95 -11.2AdvMatls CDTI ... ... ...dd 2.67 1.09 1.17 -25.8AMD AMD ... ... ... 17.34 9.04 41648 16.87 +64.1Advaxis wt ADXSW ... ... ... 4.18 .62 .87 -13.3Advaxis ADXS ... ... ...dd 7.45 1.15 1319 1.41 -50.4AdverumBi ADVM ... ... ...dd 8.59 2.40 314 5.28 +50.7AdS Shrt n DWSH ... ... ... 25.04 24.95 24.96 -.3AdS Micr n DWMC ... ... ... 25.00 24.40 0 24.61 -.3AdvS Vice n ACT ... ... ... 29.50 24.23 1 26.13 -.3Aegion AEGN ... ... 22 28.19 19.11 62 25.35 -.3AegleaBio n AGLE ... ... ...dd 12.00 2.81 201 9.04 +67.1AehrTest h AEHR ... ... ... 4.33 2.12 38 2.68 -1.1Aemetis AMTX ... ... ...dd 3.12 .45 4 1.54 +180.0AeriePhm AERI ... ... ...dd 74.55 47.05 271 73.80 +23.5sAeroViron AVAV ... ... ...cc 74.73 36.71 294 74.70 +33.0AEtern g rs AEZS ... ... ...dd 3.29 1.02 29 1.94 -17.8Aethlon rs AEMD ... ... ...dd 3.85 .79 445 1.31 +15.9AeviGeno GNMX ... ... ...dd 2.65 .83 69 .91 -24.0AffimedNV AFMD ... ... ...dd 2.85 1.15 105 1.78 +36.5Agenus AGEN ... ... ...dd 6.19 2.05 859 2.15 -34.0AgileThr h AGRX ... ... ...dd 5.60 .44 599 .48 -82.0Agilysys AGYS ... ... ...dd 16.80 9.80 47 16.44 +33.9AgiosPhm AGIO ... ... ...dd 99.82 51.62 151 90.39 +58.1AgroFresh AGFS ... ... 16 9.05 4.94 110 7.12 -3.8AgroFr wt AGFSW ... ... ... 1.25 .13 .50 +22.0tAileronT n ALRN ... ... ... 15.48 4.84 99 4.64 -56.0Aimmune n AIMT ... ... ...dd 42.00 18.25 244 29.60 -21.7AirT Inc AIRT ... ... ...dd 35.08 14.40 1 33.60 +36.1AirTrnsp ATSG ... ... ...dd 27.67 19.17 106 23.04 -.4tAirMedia AMCN ... ... ...dd 2.87 .55 124 .57 -50.4Airgain n AIRG ... ... 42 13.88 7.31 25 10.58 +17.7AkamaiT AKAM ... ... 71 83.08 44.65 1082 78.63 +20.9AkariTh rs AKTX ... ... ... 11.95 1.70 20 2.12 -51.0AkceaTh n AKCA ... ... ... 33.99 9.65 219 27.95 +61.0AkebiaTher AKBA ... ... ...dd 20.25 7.90 924 10.49 -29.5AkersBios AKER ... ... ...dd 1.82 .12 1932 .36 +167.2Akorn Inc AKRX ... ... 48 33.73 10.76 2938 16.74 -48.1Akoustis n AKTS ... ... ... 9.50 4.86 211 9.28 +49.0Alarm.cm n ALRM ... ... 45 49.49 33.39 148 43.99 +16.5AlaskCom ALSK ... ... 55 2.91 1.39 16 1.66 -38.1Albireo ALBO ... ... ... 39.87 20.25 42 33.50 +30.9Alcentra h ABDC .72 11.6 ...dd 13.20 5.90 37 6.23 -25.7AlderBioPh ALDR ... ... ...dd 19.60 8.60 450 19.05 +66.4AldeyraTh ALDX ... ... ... 11.90 3.90 64 8.05 +18.4Alexion lf ALXN ... ... 52 149.34 102.10 1541 136.40 +14.1Alico ALCO .24 .8 ...dd 34.80 25.55 3 31.80 +7.8AlignTech ALGN ... ... ...cc 371.55 154.90 551 370.53 +66.8AlimerSc h ALIM ... ... ...dd 1.65 .74 63 1.04 -21.8Alkermes ALKS ... ... ...dd 71.22 39.54 508 45.12 -17.6AllgnceBc n ABTX ... ... 31 46.85 31.75 11 44.05 +17.0AllegiantT ALGT 2.80 2.0 11 181.45 111.54 159 139.00 -10.2sAllegMrg un ALGRU ... ... ... 10.15 10.04 61 10.13 +.8AllenaPh n ALNA ... ... ... 17.56 6.13 61 11.28 +12.1tAll MMA n AMMA ... ... ... 3.07 .25 1356 .20 -83.1AllnceRes ARLP 2.06f 11.1 5 21.90 15.55 196 18.55 -5.8 AldHlPrd rs AHPI ... ... ...dd 5.25 1.72 28 2.55 +22.0AlliedMot AMOT .12f .3 46 51.80 22.78 24 47.11 +42.4Alliqua rs ALQA ... ... ...dd 4.58 1.58 9 2.17 +19.9AllotComm ALLT ... ... ...dd 6.09 4.74 60 5.28 -.9AllscriptH MDRX ... ... ...dd 16.13 10.78 602 12.45 -14.4AlnylamP ALNY ... ... ...dd 153.99 70.76 505 102.27 -19.5AlphaOmg AOSL ... ... 19 18.72 12.92 66 14.40 -12.0sAlphabet C GOOG ... ... 31 1195.42 903.40 1581 1198.80 +14.6sAlphabet A GOOGL ... ... 37 1210.44 918.60 2001 1213.08 +15.2Alphatc rs ATEC ... ... ...dd 4.27 1.58 388 2.69 +1.1AlpImmu n ALPN ... ... ...dd 12.87 2.30 8 8.26 -26.3AlpsRtSec n SWIN ... ... ... 32.49 27.48 0 32.15 +8.0AltaMesa n AMR ... ... ...dd 10.79 6.35 399 6.77 -31.7AltaMsa wt AMRW ... ... ... 2.50 1.28 2.02 +35.2Altaba AABA ... ... ...cc 82.45 56.73 8570 75.36 +7.9Altair A n ALTR ... ... ...dd 37.77 16.55 243 34.62 +44.7tAltimm rs ALT ... ... ...dd 3.16 .40 2828 .37 -81.5Altisrce n ASPS ... ... 2 33.17 19.28 111 33.04 +18.0AltraIndlM AIMC .68 1.5 25 53.70 38.88 58 44.25 -12.2AmTrstFn AFSI .34 2.3 15 16.37 8.80 510 14.61 +45.1Amarin AMRN ... ... ... 4.60 2.66 6325 2.97 -26.1sAmazon AMZN ... ... ...cc 1841.95 931.75 5655 1843.93 +57.7AmbacF wt AMBCW ... ... ... 12.50 5.04 5.76 +.3AmbacFin AMBC ... ... 9 22.02 13.17 272 20.32 +27.2Ambarella AMBA ... ... ...cc 66.23 37.17 734 38.51 -34.5Amdocs DOX 1.00 1.5 19 71.72 61.00 653 68.96 +5.3Amedica rs AMDA ... ... ... 6.94 .50 363 .51 -84.4Amedisys AMED ... ... 54 95.70 45.60 356 93.34 +77.1AMERCO UHAL 1.50e ... 19 400.99 317.43 41 365.90 -3.2AmeriHld n AMRH ... ... ... 13.50 .70 23870 1.74 -43.9AmerHl wt AMRHW ... ... ... 7.58 .25 .84 +9.8AFMulti ATAX .50 7.8 22 6.50 5.85 14 6.38 +5.4AmCarM CRMT ... ... 13 68.20 33.05 23 63.40 +42.0AmAirlines AAL .40 1.1 6 59.08 35.64 6254 37.38 -28.2ACapSenF ACSF 1.16 9.4 6 13.10 10.35 41 12.35 +17.3AmElTech AETI ... ... ...dd 2.53 .62 49 1.24 -17.3AmerNtl AMNB 1.00 2.5 18 43.00 34.95 3 40.10 +4.7AmNatIns ANAT 3.28 2.6 23 134.03 110.43 43 124.19 -3.2AmOutBr AOBC ... ... 30 21.74 8.32 798 10.93 -14.9AmPubEd APEI ... ... 37 45.75 17.40 74 44.30 +76.8AmRailcar ARII 1.60 3.9 6 42.52 34.29 32 41.33 -.7AmrRvr AMRB .20 1.3 30 17.50 12.21 4 15.66 +2.8ASoft lf AMSWA .44 2.8 40 16.45 9.00 52 15.59 +34.0AmSupr rs AMSC ... ... ...dd 8.03 2.89 299 4.90 +35.0AWoodmk AMWD ... ... 24 148.44 78.75 189 86.30 -33.7AmerisBc ABCB .40 .8 19 59.05 41.05 299 50.85 +5.5Amerisafe AMSF .88 1.5 24 67.82 51.30 43 60.30 -2.1AmrSvFin ASRV .06 1.4 ...dd 4.40 3.80 89 4.20 +1.2AmSvFn pf ASRVP 2.11 7.0 ... 33.90 26.50 1 30.20 +4.1AmesNatl ATLO .92f 3.0 19 32.00 26.00 3 30.90 +11.0Amgen AMGN 5.28 2.7 17 201.23 163.31 2458 193.92 +11.5AmicusTh FOLD ... ... ... 17.62 11.44 1793 15.60 +8.4AmkorTch AMKR ... ... 7 11.88 8.19 1392 8.50 -15.4Amphastar AMPH ... ... ... 20.45 14.40 86 16.42 -14.7sAmpOnRt ef IBUY ... ... ... 53.56 34.52 146 53.60 +31.1 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued on next page MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Wednesday, July 18, 2018

PAGE 63

AmtechSys ASYS ... ... ... 15.45 5.61 256 5.86 -41.8Amyris rs AMRS ... ... ...dd 7.30 1.86 252 6.77 +80.5AnalogDev ADI 1.92 2.0 35 103.59 76.41 1818 98.26 +10.4Anaptys n ANAB ... ... ... 134.00 20.12 250 72.91 -27.6Anavex rs AVXL ... ... ...dd 5.38 1.85 173 3.08 -4.3sAnchBcWA ANCB ... ... 20 28.45 23.70 4 28.35 +14.3Andersons ANDE .66 1.9 ...dd 38.00 29.60 42 35.10 +12.7AngioDyn ANGO ... ... ... 23.95 14.97 314 21.08 +26.8AnikaTh ANIK ... ... 16 69.81 28.54 223 34.81 -35.4Ansys ANSS ... ... 56 184.95 119.20 296 180.64 +22.4AntaresP ATRS ... ... ...dd 4.09 1.58 376 2.69 +35.2Apellis n APLS ... ... ... 32.00 12.45 190 18.36 -15.4ApogeeE APOG .63 1.3 18 55.18 37.24 137 49.92 +9.2ApollEnd rs APEN ... ... ... 9.65 3.55 104 8.03 +43.4ApolloInv AINV .60 10.3 ... 6.44 5.18 988 5.80 +2.5ApolMed n AMEH ... ... ... 30.00 10.00 23 24.92 +3.8AppFolio n APPF ... ... ...cc 68.50 33.30 153 65.45 +57.7Appian A n APPN ... ... ... 43.61 18.45 440 33.58 +6.7Apple Inc AAPL 2.92f 1.5 22 194.20 147.30 15467 191.45 +13.1ApplRecy h ARCI ... ... ...dd 1.75 .52 15 .70 -33.2AplDNA wt APDNW ... ... ... 1.04 .21 .37 +1.9ApldDNA APDN ... ... ...dd 3.45 1.21 27 1.28 -19.5AppGenTc AGTC ... ... ...dd 5.75 3.25 119 4.15 +15.3ApldMatl AMAT .80 1.7 14 62.40 41.94 9419 47.30 -7.5ApldOptoel AAOI ... ... 18 103.41 22.54 939 47.40 +25.3Approach AREX ... ... 11 4.21 2.19 327 2.44 -17.6Apptio n APTI ... ... ... 38.35 16.07 287 36.74 +56.2ApricusB rs APRI ... ... ...dd 3.34 .25 196 .38 -79.3AptevoTh n APVO ... ... ... 6.35 1.15 96 4.74 +11.8Aptinyx n APTX ... ... ... 25.21 17.35 128 20.43 +1.1AptoseB g APTO ... ... ... 4.55 1.30 350 3.36 +50.0AquaMetal h AQMS ... ... ...dd 12.35 1.42 131 3.01 +41.3AquaB Tc n AQB ... ... ... 9.99 2.25 10 3.12 -11.4AquinoxPh AQXP ... ... ...dd 16.90 1.96 2496 2.98 -74.7ArQule ARQL ... ... ...dd 7.21 .94 2376 5.19 +214.5Aradigm h ARDM ... ... ...dd 7.35 1.03 10 1.51 -77.5tAralezP h ARLZ ... ... ...dd 2.98 .27 1107 .26 -82.0AratanaTh PETX ... ... ...dd 7.59 3.67 183 4.42 -16.0ArbutusB g ABUS ... ... ...dd 12.05 3.20 418 11.35 +124.8ArcBest ARCB .32 .7 15 50.45 21.05 265 44.80 +25.3ArcadB rsn RKDA ... ... ... 66.56 3.60 68 7.20 +30.9ArchCap s ACGL ... ... 25 34.20 25.71 1008 28.36 -6.3ArchCap pfF ACGLO 1.36 5.5 ... 25.99 23.67 84 24.51 -3.3ArchC pfE ACGLP 1.31 5.5 ... 25.25 22.75 28 23.94 -4.7ArchrkPtrs APLP 1.14 7.5 ...cc 15.71 10.58 15.30 +28.5Arcimoto n FUV ... ... ... 6.35 2.26 36 4.08 +1.7ArcturusT rs ARCT ... ... ... 15.19 4.78 8 8.49 +6.8Ardelyx ARDX ... ... ... 8.65 3.58 381 4.65 -29.5ArenaPh rs ARNA ... ... ...dd 50.05 20.02 333 44.57 +31.2AresCap ARCC 1.52 9.1 9 17.11 15.03 1161 16.76 +6.6Argenx n ARGX ... ... ... 103.00 19.42 105 93.43 +48.0ArkRst ARKR 1.00 4.1 90 29.49 21.75 24.34 -10.0Arotech ARTX ... ... 27 4.35 2.70 91 3.80 +7.0ArrayBio ARRY ... ... ...dd 20.21 7.15 1978 17.06 +33.3ArrisIntl ARRS ... ... 30 30.38 22.60 776 26.52 +3.2ArrowFn AROW 1.00b 2.7 17 38.60 29.81 13 37.45 +10.3ArrCountR n DWCR ... ... ... 33.04 27.55 29.02 -3.9ArwDWATc DWAT .09e .7 ...q 12.50 10.93 2 12.02 +3.3ArrowPhm ARWR ... ... ...dd 16.76 1.48 1082 16.45 +347.0tArsanis n ASNS ... ... 3 28.69 3.20 88 3.10 -75.7ArtesRes ARTNA .95 2.5 26 43.22 32.00 12 38.46 -.3ArtsWay ARTW .05 1.8 ...dd 5.45 2.00 2 2.75 -7.8AscenaRtl ASNA ... ... ...dd 4.74 1.69 2433 3.52 +49.8Ascendis n ASND ... ... ... 76.29 26.30 155 70.50 +76.0AscentCap ASCMA ... ... ... 17.84 1.68 112 3.21 -72.1AsiaPWire APWC .10e ... ... 3.10 2.26 0 2.65 -3.7AspenGp n ASPU ... ... ... 9.61 5.35 80 7.46 -16.4AspenTech AZPN ... ... 41 99.86 53.51 354 99.02 +49.6AssembBio ASMB ... ... ...dd 67.36 20.76 139 43.55 -3.8AstaFd lf ASFI 5.30e ... ... 5.30 3.15 1 3.50 +1.6Astec ASTE .40 .7 34 64.80 45.70 39 60.76 +3.9AstroNova ALOT .28 1.5 38 20.00 11.00 2 18.40 +32.9Astronics ATRO ... ... 66 49.45 23.95 28 38.47 -7.2Astrotch rs ASTC ... ... ... 8.15 1.64 17 3.42 +2.1AsureSftw h ASUR ... ... ...dd 19.78 9.89 149 15.73 +11.4AtaraBioth ATRA ... ... ...dd 54.45 12.65 308 40.50 +123.8athenahlth ATHN ... ... ...cc 163.94 111.61 338 158.74 +19.3Athenex n ATNX ... ... ... 20.00 13.16 330 18.55 +16.7Athersys ATHX ... ... ...dd 3.09 1.29 357 2.02 +11.6AtlAcq n ATAC ... ... ... 15.00 9.75 51 10.27 +4.2AtlAcq un ATACU ... ... ... 11.00 9.56 10.75 +5.4sAtlAcq rt ATACR ... ... ... .73 .33 15 .73 +21.7AtlanAmer AAME .02 .7 ...dd 4.00 2.30 10 2.70 -20.6AtlCapBc n ACBI ... ... 33 21.60 15.20 55 19.50 +10.8AtlanticaYd AY 1.18e 5.9 ... 25.99 18.00 197 20.16 -5.0Atlanticus ATLC ... ... ... 2.67 1.52 14 1.78 -25.8AtlasAir AAWW ... ... 8 75.29 50.65 239 69.10 +17.8AtlasFin AFH ... ... ...dd 21.50 8.05 28 8.25 -59.9AtlasFin pf AFHBL 1.66 6.7 ... 27.87 24.43 0 24.81 -4.8Atlassian n TEAM ... ... ...dd 68.77 33.16 672 67.88 +49.1Atomera n ATOM ... ... ...dd 8.00 2.45 93 5.46 +26.1AtriCure ATRC ... ... ...dd 30.96 14.88 66 29.28 +60.5Atrion ATRI 4.80 .8 47 694.00 516.85 3 616.40 -2.3AttisInd hn ATIS ... ... ... 3.63 .35 289 .42 -60.8AttisI wt h ATTSW ... ... ... .30 .10 .14 -12.5Attunity ATTU ... ... ...dd 12.79 6.25 253 11.62 +66.5aTyrPhm n LIFE ... ... ... 6.50 .80 370 .89 -74.5AubNB AUBN .96 1.9 23 53.96 33.22 3 50.80 +30.6Audentes n BOLD ... ... ...dd 46.18 15.74 163 38.90 +24.5AudCodes AUDC ... ... 21 8.43 6.15 35 7.85 +6.7AuriniaPh AUPH ... ... ...dd 7.68 4.41 322 5.67 +25.2AutoWeb AUTO ... ... 11 12.25 2.88 14 4.19 -53.5Autodesk ADSK ... ... ...dd 142.94 101.55 1087 136.56 +30.3Autolus n AUTL ... ... ... 30.00 19.17 301 21.77 -12.9AutoData ADP 2.76f 2.0 37 141.52 100.51 1681 137.36 +17.2AvadelPh AVDL ... ... 11 11.93 5.60 120 6.96 -15.1AveThera n ATXI ... ... ... 7.70 3.28 59 4.21 +16.3AVEO Ph h AVEO ... ... ...dd 4.24 1.91 9545 2.16 -22.6AviatNet rs AVNW ... ... ...dd 19.79 12.90 37 15.87 +4.6sAvidBios rs CDMO ... ... ...dd 5.48 2.24 6482 5.50 +41.8AvidB pfE CDMOP 2.63 11.5 ... 27.00 21.11 22.93 -6.0AvidTech AVID ... ... ...dd 7.65 3.99 97 5.21 -3.3Avingr nrs AVGR ... ... ...dd 25.20 .95 353 1.35 -81.5AvisBudg CAR ... ... 11 50.88 29.80 1567 31.98 -27.1AvistaHl un AHPAU ... ... ... 10.45 10.00 10.25 -.5AvistaHl wt AHPAW ... ... ... .51 .26 .39 +39.3AvistaHl n AHPA ... ... ... 10.20 9.28 9 10.08 +1.6Avnet AVT .76 1.7 11 44.85 35.67 590 43.82 +10.6AvroBio n AVRO ... ... ... 35.00 26.51 37 29.02 -7.0Aware AWRE ... ... 36 5.20 3.70 1 4.00 -11.1Axcelis rs ACLS ... ... 6 37.05 18.60 164 21.30 -25.8sAxoGen AXGN ... ... ...dd 55.55 14.30 309 54.90 +94.0AxonEntpr AAXN ... ... ...cc 71.00 20.57 576 70.64 +166.6Axovant n AXON ... ... ...dd 27.98 1.02 2218 2.47 -53.1AxsomeT n AXSM ... ... ...dd 6.45 2.05 96 3.15 -43.8AytuBioSc n AYTU ... ... ... 6.82 .23 852 .27 -87.9AzurRx n AZRX ... ... ... 5.25 2.25 29 2.77 -23.8B -:B Comm BCOM 3.58e ... ... 20.49 7.57 1 7.61 -58.6BRileyFn RILY .49e 2.2 23 23.70 15.15 33 22.35 +23.5BRileyF 7.5 RILYL 1.88 7.4 ... 26.84 25.19 4 25.25 -2.9BRiley27 n RILYZ 1.88 7.5 ... 26.20 24.76 12 24.93 -3.6BRileyF27 n RILYG ... ... ... 25.90 24.49 4 24.85 -2.1BRiley23 RILYH 1.84 7.2 ... 25.72 25.07 38 25.44 +1.4BCB Bc BCBP .56 3.7 16 16.10 12.05 9 14.95 +3.1BFC Cp pf BANFP 1.80 6.3 ... 33.54 26.05 28.41 +3.2BGC Ptrs BGCP .72 6.5 ...cc 16.97 10.65 4366 11.07 -26.7BIO-key n BKYI ... ... ... 3.67 1.20 346 2.28 +28.8sBJsRest BJRI .44 .7 26 62.85 28.00 256 62.60 +72.0BMC Stock BMCH ... ... 24 25.70 17.10 128 21.65 -14.4BOK BOKF 1.80 1.9 17 107.00 77.10 187 96.01 +4.0BOK 56 n BOKFL 1.34 5.4 ... 26.23 24.47 15 25.00 -2.4BOS Ltd BOSC ... ... ...dd 2.97 1.53 75 2.57 +17.4BSB Bcp BLMT ... ... 23 36.50 27.25 9 35.65 +21.9Baidu BIDU ... ... 10 284.22 186.69 2674 270.02 +15.3Balchem BCPC .42f .4 45 104.59 70.23 42 98.69 +22.4BaldwLy BWINA 1.12 4.7 54 24.86 21.31 0 23.80 -1.9BaldLyB BWINB 1.12 4.7 54 25.70 21.20 17 23.85 -.4BallardPw BLDP ... ... ...dd 5.94 2.57 868 2.91 -34.0BncFstOK s BANF .84 1.4 21 63.55 48.20 28 60.90 +19.1Bancorp34 n BCTF 1.25e ... ... 17.25 14.00 1 15.80 +7.1BncpBnk lf TBBK ... ... ...dd 12.00 7.29 111 10.63 +7.6Bandwith n BAND ... ... 29 40.83 18.05 69 35.35 +52.9BankOZK OZK .80f 1.9 13 53.70 40.15 1434 42.47 -12.3BkCmcCA BOCH .16 1.3 17 12.95 9.90 13 12.40 +7.8BankMarin BMRC 1.24 1.5 23 90.85 61.40 16 81.90 +20.4BkMont36 n BMLP 3.43e 7.0 ... 53.32 43.00 49.24 +3.2BkPrince n BPRN ... ... ... 35.45 29.43 12 34.40 +.2BankSC BKSC .60 2.9 20 22.50 15.77 2 20.80 +18.5BkofJames BOTJ .24 1.5 16 18.00 13.87 4 15.90 +6.5BankFncl BFIN .36f 2.1 26 18.62 14.66 30 17.44 +13.7BankwellF BWFG .48 1.5 16 37.95 30.11 11 32.94 -4.1Banner Cp BANR 1.40a 2.3 20 62.98 52.20 84 61.14 +10.9Baozun n BZUN ... ... ...cc 67.41 25.74 1518 62.03 +96.5BiPTrLBear DLBS ... ... ...q 22.73 13.54 2 19.33 +18.3BiP10yTBear DTYS ... ... ...q 24.96 13.93 16 22.23 +21.8BiP2yrTBull DTUL ... ... ...q 65.27 56.03 56.75 -6.2BiPTrSteep STPP ... ... ...q 35.49 29.08 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 1 39.53 +12.9BiPTrLBull DLBL ... ... ...q 78.32 75.08 75.08 -4.1BarIvrsUST TAPR ... ... ...q 30.68 19.30 1 25.11 +14.3BarHilc n BHAC ... ... ... 12.00 10.20 1 10.75 +3.0BarHilc rt BHACR ... ... ... .45 .10 2 .15 -5.0BarHilc wt BHACW ... ... ... .26 .03 .22 +211.4BarHilc un BHACU ... ... ... 28.81 8.52 10.76 +3.5BarrettB lf BBSI 1.00 1.0 40 98.76 44.52 55 95.55 +48.2BassettF BSET .50f 1.9 40 41.30 26.00 39 26.30 -30.1BayCom n BCML ... ... ... 25.99 22.50 10 24.12 +4.4BeacnRfg BECN ... ... 20 66.48 38.71 648 40.26 -36.9BeasleyB BBGI .20 1.9 3 14.40 8.55 24 10.45 -22.0BedBath BBBY .64 3.3 7 31.15 16.52 4159 19.13 -13.0BeiGene n BGNE ... ... ...dd 220.10 65.59 206 164.12 +67.9BelFuse A BELFA .24 1.1 23 29.90 15.24 1 21.73 -.4BelFuseB BELFB .28 1.3 21 33.45 17.10 22 21.90 -13.0Belleroph n BLPH ... ... ...dd 3.30 1.00 158 2.73 +5.8BellicumP BLCM ... ... ...dd 13.30 5.02 289 7.93 -5.7BenefBncp BNCL .24a 1.5 ... 17.50 14.40 96 16.30 -.9sBenetfoc BNFT ... ... ...dd 36.95 21.75 214 37.00 +37.0Benitec wt BNTCW ... ... ... .47 .11 .45 +12.5BenitecB n BNTC ... ... ... 4.90 1.85 13 2.81 -5.1Beyondsp n BYSI ... ... ... 42.68 19.55 5 24.76 -14.9Big 5Sprt BGFV .60 9.0 7 12.10 5.05 156 6.70 -11.8BigRockP n BRPA ... ... ...dd 10.93 9.58 9.91 +2.4BigRock wt BRPAW ... ... ... .44 .30 .39 -3.5BigRock rt BRPAR ... ... ... .74 .29 .41 +11.1BigRock un BRPAU ... ... ... 11.00 9.99 10.48 +2.3Bilibili n BILI ... ... 49 22.70 9.62 6832 13.69 +21.8BioTechne TECH 1.28 .8 51 166.81 112.33 133 152.47 +17.7BioDlvry lf BDSI ... ... ...dd 3.60 1.70 98 2.80 -5.1BioHiTch n BHTG ... ... ...dd 5.76 2.68 11 3.35 -26.4sBioLifeSol BLFS ... ... ...dd 21.16 2.95 761 20.41 +240.2BioLneRx h BLRX ... ... ... 1.34 .78 146 .92 -15.4BioXcelT n BTAI ... ... ...dd 14.79 6.76 34 11.74 +6.4BioanlySys BASI ... ... 37 2.95 1.37 43 1.85 -24.5tBioblast rs ORPN ... ... ... 5.99 1.46 38 1.55 -32.2Biocept rs BIOC ... ... ... 46.80 3.50 427 6.24 -70.0Biocryst BCRX ... ... ...dd 6.69 3.95 843 6.36 +29.5Biofront n BFRA ... ... 29 17.98 11.25 1 12.68 +4.1Biogen BIIB ... ... 22 370.57 249.17 1436 354.98 +11.4sBioMarin BMRN ... ... ...dd 104.00 75.81 876 103.92 +16.5Biomeri n BMRA ... ... ... 9.32 2.55 2 4.06 +8.6BiondVax n BVXV ... ... ... 10.75 4.60 6 6.59 +22.9BiondVx wt BVXVW ... ... ... 4.80 1.19 1.59 +23.4BioScrip BIOS ... ... ...dd 3.39 1.80 378 3.01 +3.4BioSpecif BSTC ... ... 28 53.77 38.05 19 47.17 +8.9BiostrPh rs BSPM ... ... ...dd 5.97 1.18 20 2.33 +31.6sBioTelem BEAT ... ... ...cc 49.45 23.30 324 49.95 +67.1BisnCap n BCAC ... ... ... 10.09 9.67 0 10.04 +1.7BisnCap wt BCACW ... ... ... .47 .23 .36 BisnCap un BCACU ... ... ... 11.37 10.05 10.47 +1.9BisnCap rt BCACR ... ... ... .52 .25 .36 -4.5BlackBox BBOX .48 30.8 ...dd 8.30 .75 1503 1.56 -56.1BlRidgAc n BRAC ... ... ... 9.80 9.52 26 9.77 +1.2BlRidgA wt BRACW ... ... ... .35 .24 .32 -4.5BlRidgAc rt BRACR ... ... ... .43 .22 .38 +35.7BlRidgA un BRACU ... ... ... 11.35 9.97 10.42 +2.8BlackLin n BL ... ... ... 50.31 28.79 173 47.20 +43.9 BlkRkCap BKCC .72 12.1 85 7.67 5.48 247 5.95 -4.5Blckbaud BLKB .48 .4 77 116.07 81.64 267 114.91 +21.6BlinkCh n BLNK ... ... ...dd 8.65 1.28 215 3.60 +15.4BlinkCh wt BLNKW ... ... ... BloominBr BLMN .36 1.7 17 25.00 16.11 1859 20.78 -2.6Blucora BCOR ... ... ...cc 40.60 19.05 255 38.20 +72.9BlueBird BLBD ... ... 10 24.99 15.66 106 22.60 +13.6BlueHBcp BHBK .60a 2.8 27 22.95 17.85 44 21.80 +8.5BluebBio BLUE ... ... ...dd 236.17 85.65 614 181.40 +1.9BlueknEP BKEP .58 18.7 ... 6.25 3.10 185 3.10 -39.2Bluekn pf BKEPP .72 11.3 ... 8.05 5.99 17 6.31 -18.7BlueprtM n BPMC ... ... ...dd 109.00 41.41 294 66.89 -11.3BofI Hld s BOFI ... ... 19 45.18 23.52 273 40.86 +36.7BofI pf BOFIL 1.56 6.1 ... 28.33 24.25 0 25.72 -.4Boingo WIFI ... ... ...dd 28.34 14.63 411 22.96 +2.0Bojangles n BOJA ... ... 8 16.20 11.35 161 14.60 +23.7BonsoElec BNSO ... ... ... 5.04 1.96 3 3.70 +51.0BookingHl BKNG ... ... 28 2228.99 1630.56 352 2030.52 +16.8BorqsTch BRQS ... ... 78 10.35 4.00 1 4.70 -13.8BosOma n BOMN ... ... ... 35.49 12.95 29 20.94 -35.4BostPrv BPFH .48 3.0 18 17.85 13.95 206 16.00 +3.6BostPrv wt BPFHW ... ... ... 11.39 8.18 8.54 -11.2sBttmlnT EPAY ... ... 76 55.40 27.18 345 55.58 +60.3Boxlight n BOXL ... ... ...dd 17.40 3.00 66 4.26 -26.4Brainstorm BCLI ... ... ...dd 5.35 2.88 27 4.18 +6.6BridgeBcp BDGE .92 2.5 18 38.00 29.80 25 36.10 +3.1Bridglne rs BLIN ... ... ... 4.45 1.03 507 1.62 -33.3BridgBcs n BWB ... ... ... 13.87 12.60 29 12.88 +2.1BridgfdFds BRID ... ... 13 21.55 11.05 3 13.47 +7.3Brightcove BCOV ... ... ...dd 10.75 6.30 83 9.55 +34.5BrghtFn n BHF ... ... ... 70.00 39.24 795 41.28 -29.6BroadcInc AVGO 7.00 3.4 8 285.68 197.46 10971 208.31 -18.9BroadVis BVSN ... ... ...dd 4.50 1.77 7 2.00 -44.4BrdwyFn h BYFC ... ... 70 2.67 1.91 0 2.09 -11.4BroadwdE BWEN ... ... ...dd 4.86 2.10 60 2.47 -9.2BrkdPrp BPY 1.26 6.6 ... 24.96 18.13 841 19.15 -13.6BrklneB BRKL .40f 2.2 22 19.35 13.60 177 18.40 +17.2BrooksAuto BRKS .40 1.2 35 36.45 21.75 574 32.42 +35.9BrukerCp BRKR .16 .6 27 36.53 26.98 422 28.89 -15.8BrynMawr BMTC .88 1.9 29 48.90 38.75 28 46.85 +6.0Bsquare BSQR ... ... ...dd 5.84 2.50 6 2.65 -43.0BldrFstSrc BLDR ... ... 18 23.28 14.39 1279 18.32 -15.9BusinFst n BFST .08p ... 88 30.00 23.10 9 25.57 +1.2C -:C&F Fnc CFFI 1.36 2.1 20 66.08 45.28 16 63.95 +10.3CA Inc CA 1.02 2.3 20 44.20 30.45 7818 44.09 +32.5CAS Med CASM ... ... ...dd 2.06 .59 14 1.98 +157.1CASI Phr h CASI ... ... ...dd 8.42 .93 176 7.26 +123.4CB FnSvcs CBFV .88 2.6 23 36.95 25.50 6 34.25 +14.2CBAK Eng CBAK ... ... ... 2.35 .85 8 .92 -37.6CBOE Glb CBOE 1.08 1.0 42 138.54 91.82 401 104.88 -15.8CBTX Inc n CBTX .20 .6 ... 35.00 27.00 40 33.37 +12.5CDK Globl CDK .60 .9 26 76.04 60.28 647 66.69 -6.4sCDW Corp CDW .84 1.0 30 85.93 58.57 501 86.18 +24.0CEVA Inc CEVA ... ... 24 51.80 27.35 63 32.10 -30.4CH Robins CHRW 1.84 2.1 26 100.18 63.41 1179 87.70 -1.6CHF Sol rs CHFS ... ... ...dd 24.45 1.52 93 1.57 -54.6CHS Inc pf CHSCP 2.00 6.7 ... 31.47 28.89 14 29.91 -.7CHS pfB CHSCO 1.97 6.8 ... 29.86 27.78 8 28.77 -.2CHS pfB2 CHSCN 1.78 6.2 ... 29.99 26.16 17 28.47 +4.1CHS pfB3 CHSCM 1.69 6.2 ... 28.99 25.56 12 27.20 +2.8CHS pfB4 CHSCL 1.88 6.7 ... 29.90 27.15 13 28.27 +.4CIM CmTr CMCT .50a 3.3 41 20.45 11.75 0 15.25 -20.2CIM CT pfL CMCTP ... ... ... 1.00 CLPS Inc n CLPS ... ... ... 17.35 4.70 294 14.49 +163.0CM Finan CMFN 1.00 11.4 7 10.40 7.40 52 8.80 +8.0CM Fin23 n CMFNL ... ... ... 25.15 25.01 49 25.14 +.2CM SevSt n CMSS ... ... ... 9.92 9.59 0 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 .36 +12.5CME Grp CME 2.80a 1.7 37 174.36 119.30 880 169.02 +15.7CNBFnPA CCNE .66 2.2 17 32.86 23.50 15 30.43 +16.0CPI Crd rs PMTS ... ... ... 16.00 1.93 7 2.10 -42.8CPS Tech CPSH ... ... 30 2.20 1.04 3 1.50 -9.6CRA Intl CRAI .68 1.3 29 58.74 34.49 27 54.23 +20.6CRISPR n CRSP ... ... ... 73.90 16.15 800 62.01 +164.1CSG Sys CSGS .84 2.0 26 48.82 37.21 162 41.02 -6.4CSI Comp CCLP .75 13.7 ...dd 8.05 4.19 75 5.46 -.2CSP Inc CSPI .44 4.0 24 18.89 8.75 6 10.90 -31.1CSW Ind n CSWI ... ... 37 56.20 37.80 42 53.35 +16.1CSX CSX .88 1.4 10 67.69 47.99 8672 64.44 +17.1CTI BioP rs CTIC ... ... ...dd 5.36 2.45 311 3.99 +48.9CTI Inds CTIB ... ... ... 5.99 3.25 0 4.09 +.4CUI Glbl CUI ... ... ...dd 4.35 2.44 81 2.75 CVB Fncl CVBF .56 2.5 21 25.49 19.58 348 22.25 -5.6CVD Eqp CVV ... ... 18 13.50 6.39 2 7.10 -38.9CabotMicro CCMP 1.60 1.4 43 119.32 68.00 122 116.19 +23.5Cadence CDNS ... ... 57 46.00 34.51 1517 45.66 +9.2Cadiz h CDZI ... ... ...dd 14.75 9.65 59 13.15 -7.7CaesarStne CSTE .29e ... 33 37.70 12.50 89 15.50 -29.5CaesarsEnt CZR ... ... ...dd 14.50 10.25 7623 11.48 -9.3CafePress PRSS ... ... ...dd 2.50 1.12 9 1.30 -29.5Cal-Maine CALM 2.49e 5.4 90 52.30 33.40 305 45.85 +3.1Caladriu rs CLBS ... ... ...dd 11.65 2.63 56 5.72 +63.0CalaCvHi CHY 1.20 9.3 ...q 13.15 10.60 219 12.97 +9.5sCalaCvOp CHI 1.14 9.5 ...q 12.00 10.01 325 12.03 +7.5CalaCv&Inc CCD 2.00 9.1 ...q 22.32 18.15 66 22.06 +9.9CalaGDyIn CHW .84 9.3 ...q 9.87 8.32 203 9.00 -.9CalaGTR CGO 1.20 8.4 ...q 16.34 12.36 21 14.36 -4.6CalaStrTR CSQ .99 7.6 ...q 13.07 11.00 248 12.98 +7.5CalAmp CAMP ... ... 31 25.45 17.52 382 23.65 +10.4CalavoGr h CVGW .95f 1.0 43 99.00 65.85 52 95.75 +13.4Calithera CALA ... ... ...dd 18.95 4.30 200 4.50 -46.1CalumetSp CLMT ... ... ...dd 9.95 4.10 254 7.65 -.6CalvUSInc n CRUSC ... ... ... 100.02 99.98 99.98 Calyxt n CLXT ... ... ... 31.89 9.26 43 17.75 -19.4CambLrn ABCD 1.36 11.5 38 13.77 4.73 126 11.82 +108.1CambrBc n CATC 1.92 2.2 ... 92.54 70.00 14 88.98 +11.5CamdnN s CAC 1.20f 2.6 23 47.86 37.10 13 45.55 +8.1Camtek h CAMT .56 7.2 12 8.74 4.17 79 7.80 +36.4CdnSolar CSIQ ... ... 5 19.09 11.37 925 12.67 -24.9CancerGen CGIX ... ... ...dd 4.00 .82 47 .86 -53.4CantbryPk CPHC .28 1.9 23 17.72 11.00 4 15.00 -7.7CpStarFn n CSTR .04p ... 56 22.22 16.00 23 19.61 -5.6CapellaEd CPLA 1.72 1.7 29 105.90 65.15 20 103.70 +34.0CapCtyBk CCBG .28 1.1 25 26.50 19.76 20 25.02 +9.1CapProd CPLP .32 10.5 17 4.00 2.98 360 3.05 -9.2CapSwst CSWC 1.16a 6.3 18 19.38 14.85 11 18.31 +10.6CapitalaF CPTA 1.00 11.6 ...cc 13.57 6.88 77 8.59 +18.0Capitala22 CPTAL 1.50 6.0 ... 26.15 24.13 1 25.20 CapF cv22 CPTAG 1.44 6.0 ... 25.70 24.25 24.10 -3.0CapFedFn CFFN .34a 2.6 21 15.11 12.19 273 13.02 -2.9Capricor CAPR ... ... ...dd 4.25 .67 874 1.41 -10.8CpstnTur rs CPST ... ... ...dd 1.90 .58 658 1.63 +111.7CarGurus n CARG ... ... ...cc 40.60 25.85 377 37.66 +25.6CaraThera CARA ... ... ...dd 22.29 11.11 542 21.60 +76.5CarbBlk n CBLK ... ... ... 35.00 21.44 380 24.95 +4.2Carbonite CARB ... ... ...cc 41.25 18.55 564 37.30 +48.6sCardiovSys CSII ... ... ... 35.36 20.58 203 35.26 +48.8Cardlytc n CDLX ... ... ...dd 25.71 11.10 93 20.82 +55.7Cardtronic CATM ... ... 13 34.90 15.80 724 27.92 +50.8CareTrust CTRE .82 4.9 33 19.82 12.73 351 16.87 +.7CareDx h CDNA ... ... ...dd 16.00 1.14 289 12.55 +71.0CareerEd CECO .30f 1.6 ...dd 18.50 8.10 428 18.37 +52.1CarlyleGp CG 1.41e 5.9 9 25.90 19.50 329 23.75 +3.7CarlGp pfA TCGP 1.47 6.1 ... 25.85 23.17 38 24.11 -5.0CaroFin s CARO .24 .6 23 45.58 31.33 93 41.67 +12.2CarolTrBk CART ... ... 31 10.00 7.51 1 8.25 -13.6Carrizo CRZO ... ... 29 31.57 11.10 1347 28.31 +33.0CarrolsRst TAST ... ... 20 15.25 9.90 139 14.95 +23.0CarverBc lf CARV ... ... 40 11.94 2.01 7 4.00 +37.6CasaSys n CASA ... ... 82 34.21 13.25 407 15.66 -11.8CasellaW CWST ... ... ...dd 27.50 15.20 82 25.39 +10.3Caseys CASY 1.16f 1.0 30 128.51 90.42 387 111.08 -.8CassInfo CASS 1.04f 1.5 35 74.49 53.23 34 71.10 +22.1Catabasis n CATB ... ... ... 3.78 .78 655 .79 -47.1CatalstB rs CBIO ... ... ...dd 37.00 3.11 542 12.14 -11.0CatalystPh CPRX ... ... ...dd 4.51 2.09 441 3.17 -18.9Catasys n CATS ... ... ... 8.88 3.30 12 6.71 +78.9CathayGen CATY .96 2.4 19 45.59 34.00 335 40.42 -4.1CathGn wt CATYW ... ... ... 24.59 17.25 22.21 -.4CausIntV n CIVEC ... ... ... CavcoInd CVCO ... ... 38 224.95 123.10 54 219.50 +43.8CecoEnv CECE .30 4.6 ... 9.99 4.00 68 6.53 +27.3Celcuity n CELC ... ... ... 29.19 11.10 5 22.70 +19.8Celgene CELG ... ... 26 147.17 74.13 6003 85.85 -17.7Celgene rt CELGZ ... ... ... 1.61 .11 1 .63 -34.9CelldexTh CLDX ... ... ...dd 3.26 .48 2452 .52 -81.7CellectBio n APOP ... ... ... 13.50 6.12 6 7.35 +5.0CellectB 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 ... ... ... 20.60 5.71 2966 7.38 -46.1Cellectis n CLLS ... ... ...dd 38.85 21.25 238 29.99 +2.9CallularBio CBMG ... ... ...dd 22.75 8.30 28 19.80 +76.0Celsion rs CLSN ... ... ...dd 6.06 1.24 196 2.89 +7.8CelsiusH n CELH ... ... ... 7.00 3.42 74 4.64 -11.6Celyad n CYAD ... ... ... 64.75 25.55 2 30.26 -29.8Cemtrx wt CETXW ... ... ... .61 .20 .27 +3.8Cemtrex rs CETX .02p ... 7 3.61 1.90 21 2.14 -16.0Cemtrx pf CETXP .58t ... ... 7.62 4.03 4.22 -16.6CntRsDvA CDEV ... ... ... 22.14 15.35 974 17.36 -12.3CntrStBk CSFL .40 1.3 ... 32.27 21.77 206 29.64 +15.2CEurMed CETV ... ... ...dd 5.20 3.70 49 4.00 -14.0CentrlFedl CFBK ... ... 29 2.75 2.06 1 2.58 -6.2CentGard lf CENT ... ... 23 45.02 30.65 58 43.62 +12.1CenGrdA lf CENTA ... ... ... 41.97 29.03 112 40.52 +7.5CntlVyCm CVCY .28 1.3 17 23.28 18.05 13 21.16 +4.9CentAl CENX ... ... 22 24.77 12.94 1406 14.77 -24.8CntyBcMA CNBKA .48 .6 ... 89.40 63.41 11 78.25 CentCas CNTY ... ... 39 9.85 6.28 53 8.57 -6.1CeragonN CRNT ... ... ... 4.15 1.64 335 3.64 +83.8Cerecor n CERC ... ... ...dd 5.74 .52 70 4.38 +36.9Cerecor wtA CERCW ... ... ... .60 .02 .26 -14.7Cerner CERN ... ... 31 73.86 52.05 853 60.98 -9.5CerusCp CERS ... ... ...dd 7.55 2.10 431 7.41 +119.2CescaTh h KOOL ... ... ... 6.44 .37 843 .43 -85.7Chaisma n CHMA ... ... ...dd 2.95 1.25 12 1.55 -8.8ChampO hrs CSBR ... ... ...dd 7.60 2.19 530 7.30 +88.1Changyou CYOU ... ... 6 30.35 15.41 101 15.70 -36.7Chantic rs BURG ... ... ... 5.15 1.81 3 3.05 +16.0CharlsCol h CTHR ... ... ...dd 1.60 .80 29 1.07 -20.7ChartInds GTLS ... ... 55 74.27 32.54 247 67.08 +43.1ChartCm n CHTR ... ... 98 408.83 250.10 612 302.03 -10.1CharterFn CHFN .34f 1.4 23 26.01 15.81 20 23.95 +36.5ChkPoint CHKP ... ... 22 119.20 93.76 1086 110.11 +6.3CheckC wt CHEKW ... ... ... 1.61 .15 .33 +80.6CheckC nrs CHEK ... ... ... 24.00 3.12 97 3.81 -63.5ChckPnt n CKPT ... ... ... 10.50 2.25 34 2.49 -35.8Cheesecake CAKE 1.16 2.0 18 60.08 38.34 667 57.13 +18.6sChefsWhs CHEF ... ... 63 31.40 12.90 191 31.50 +53.7Chembio CEMI ... ... ...dd 11.20 5.75 15 11.15 +36.0ChemFinl CHFC 1.12 2.0 19 59.83 43.61 165 55.62 +4.0ChemoCntx CCXI ... ... 46 15.08 5.42 169 12.54 +110.8ChemungF CHMG 1.04 2.0 25 56.83 38.79 10 51.69 +7.5Cherokee h CHKE .20 36.6 ...dd 5.80 .50 86 .55 -71.3ChkSoup n CSSE ... ... ...dd 13.26 6.19 43 9.30 +3.3ChkSoup pf CSSEP 2.44 9.7 ... 25.25 24.05 25.05 +.6ChildPlace PLCE 2.00 1.7 27 161.65 98.20 854 119.65 -17.7Chimerix CMRX ... ... ...dd 5.94 4.17 89 4.74 +2.4ChAdvCns CADC ... ... ...dd 10.20 1.55 10 6.40 +48.8ChinAutLog CALI ... ... ... 8.77 1.50 2.37 -25.9ChinaAuto CAAS ... ... 7 5.90 4.01 23 4.08 -15.0ChinaBio CBPO ... ... 25 107.44 71.85 308 101.26 +28.6ChinCer rs CCCL ... ... ... 4.28 1.25 144 1.76 -26.4ChiCmCr h GLG ... ... ... 4.00 .97 60 1.25 -9.4ChiCustR n CCRC ... ... ... 35.10 10.75 471 11.28 -33.8ChiFnOnl JRJC ... ... ...dd 4.14 1.32 8 1.93 -28.0ChinaHGS HGSH ... ... 3 4.48 1.18 35 1.65 +34.4ChnaIntNt n CIFS ... ... ... 66.10 10.81 63 15.53 -63.0ChinaJJ h CJJD ... ... ...dd 1.79 1.17 4 1.33 +7.6ChinLend h CLDC .32e 16.4 ... 7.75 1.66 56 1.95 -37.3ChinaNRes CHNR ... ... ... 4.23 1.88 7 2.16 -19.1ChiRecy rs CREG ... ... ... 9.39 .95 134 1.56 -44.3ChnaTcF rs CNTF ... ... ... 4.07 1.75 42 2.40 -7.4ChXDPlas CXDC ... ... 2 5.00 3.13 42 3.55 -22.8ChiCache lf CCIH ... ... ...dd 4.75 .72 128 1.42 -16.0ChinaNt rs CNET ... ... ...dd 11.90 .90 476 2.47 +126.6 ChipMOS IMOS 1.97e 13.4 19 21.90 13.49 23 14.72 -16.6ChromaDx n CDXC ... ... ... 7.24 2.86 166 4.26 -27.6ChrchllD CHDN 1.52f .5 36 314.60 179.25 23 304.60 +30.9ChuysHldg CHUY ... ... 33 32.50 18.00 207 31.80 +13.4CideraTh n CDTX ... ... ...dd 8.80 3.70 101 4.75 -30.1Cimpress CMPR ... ... ...cc 171.76 80.61 63 149.26 +24.5CinnFin CINF 2.12 3.0 20 81.98 66.33 324 70.55 -5.9Cinedigm rs CIDM ... ... ... 1.81 1.11 21 1.52 +1.3Cintas CTAS 1.62f .8 36 196.27 125.05 471 194.26 +24.7Cirrus CRUS ... ... 15 66.87 34.78 556 40.12 -22.6Cisco CSCO 1.32f 3.1 21 46.37 30.36 20161 42.34 +10.5CitiTrends CTRN .32 1.1 22 32.49 17.43 63 27.97 +5.7CitiusPh wt CTXRW ... ... ... 1.25 .21 .90 +50.0CitiusPh n CTXR ... ... ... 5.49 2.08 56 2.64 -30.6Citiz&Nthn CZNC 1.08 4.0 22 27.85 22.00 7 27.10 +12.9CtzCmtyBc CZWI .20f 1.4 17 14.30 13.00 0 14.20 +5.2CitizFst CZFC .23e .9 18 26.83 20.15 26.05 +8.5CitizHold CIZN .96 4.2 17 26.00 21.18 1 23.00 -.4sCitrixSy s CTXS ... ... 31 110.44 73.34 1139 110.11 +25.1CtyHld CHCO 1.84 2.4 21 80.43 58.80 87 76.44 +13.3CivistaBcsh CIVB .28 1.1 18 25.71 18.96 17 24.89 +13.1Civista pf CIVBP 1.63 2.3 ... 80.00 61.34 72.00 -2.6Clarus CLAR ... ... ... 8.45 5.20 41 8.10 +3.2CleanEngy CLNE ... ... ...dd 4.05 1.31 1600 2.63 +29.6ClearOne CLRO .28 7.6 ...dd 10.20 3.50 1 3.68 -58.9ClrAllCGr n CACG ... ... ... 31.11 24.97 9 31.05 +11.5ClrDvStr n YLDE ... ... ... 29.07 25.66 27.84 +.7Cleareld CLFD ... ... 25 15.30 10.35 21 11.05 -9.8ClearsBio n CLSD ... ... ...dd 15.33 5.30 191 10.37 +48.1ClearSign CLIR ... ... ...dd 4.70 1.65 196 2.00 -44.4ClearS wt CLIRW ... ... ... 1.60 .48 .75 -25.0tClemPhr n CMTA ... ... ... 20.15 10.71 260 10.41 -45.2CleBio hrs CBLI ... ... ...dd 4.25 2.24 3 2.46 -38.7ClovisOnc CLVS ... ... ...dd 99.45 41.31 638 46.62 -31.4CoDiagn n CODX ... ... ... 6.85 1.45 29 3.63 +37.5CoBizFncl COBZ .40f 1.8 34 23.48 16.28 216 21.69 +8.5CoStar CSGP ... ... 97 429.92 255.41 152 426.32 +43.6CoastwayB CWAY ... ... 75 27.95 19.55 7 27.80 +31.1CocaBtl COKE 1.00 .7 34 249.54 125.08 23 135.71 -37.0CocrystP n COCP ... ... ... 6.45 1.61 77 4.40 -4.5CodaOct n CODA ... ... ... 8.44 3.28 1184 4.81 +.8Codexis CDXS ... ... ...dd 16.80 4.80 304 15.70 +88.0CdrsVlly CVLY .62b 2.0 18 33.46 22.82 11 30.25 +9.9CoffeeH JVA ... ... 41 5.75 3.65 24 5.32 +25.0CogentC CCOI 2.08f 3.8 ...cc 57.65 35.75 153 54.30 +19.9Cognex s CGNX .18 .4 35 72.99 39.90 806 45.54 -25.5CognizTch CTSH .80 1.0 26 85.10 67.72 2405 82.74 +16.5CohBar n CWBR ... ... ... 10.79 4.44 113 5.56 +11.9Coherent COHR ... ... 23 329.00 145.66 259 165.10 -41.5CoherusBio CHRS ... ... ...dd 17.80 8.05 319 14.90 +69.3Cohu COHU .24 .9 34 26.66 17.11 133 25.75 +17.3CollPlant n CLGN ... ... ... 8.99 4.70 16 5.80 -35.2CllctUnv CLCT .70 5.0 10 30.82 13.50 23 13.95 -51.3Collegium n COLL ... ... ...dd 29.90 9.01 368 19.10 +3.5Colliers CIGI .10 .1 28 82.10 46.60 12 80.80 +33.9ColonyBk CBAN .20 1.1 17 19.50 11.10 0 17.70 +21.2ColBnkg COLB 1.04f 2.5 21 48.06 35.67 397 41.14 -5.3ColumFn n CLBK ... ... ... 17.73 15.30 130 16.30 +5.7sColuSprtw COLM .88 .9 32 94.33 54.89 216 93.76 +30.4Colmbus CMCO .20f .5 ...cc 45.85 24.97 59 41.71 +4.3comScore n SCOR ... ... ... 25.69 20.25 80 21.46 -12.3Comcast s CMCSA .76 2.2 16 44.00 30.43 21052 34.27 -14.1CommScpe COMM ... ... 30 41.60 26.29 1490 29.69 -21.5CmcBMO CBSH .94f 1.4 20 70.00 49.43 554 68.29 +22.3CmcBc pfB CBSHP 1.50 5.7 ... 27.65 25.00 3 26.20 -.6CmclVehcl CVGI ... ... 29 13.90 5.55 133 7.05 -34.1CommSys JCS .16 4.4 ...dd 4.79 3.18 2 3.61 +1.4CmtyBkTr ESXB ... ... 25 10.05 7.90 9 9.70 +19.0CmtyFinCp TCFC .40 1.1 20 40.69 32.06 10 35.35 -7.7CommuFt n CFBI ... ... ... 13.91 10.53 1 11.73 +1.1CmtyHlt rt CYHHZ ... ... ... .02 .01 720 .02 +171.4CmtyTrBc CTBI 1.32 2.6 18 53.00 40.33 39 49.85 +5.8CmtyWest CWBC .20f 1.7 17 12.97 10.05 14 11.85 +11.3CommVlt CVLT ... ... ... 72.65 48.35 321 70.00 +33.3Compugn CGEN ... ... ...dd 5.00 2.25 135 3.25 +30.0CmptrPr CPSI .40 1.2 54 34.65 27.60 94 33.70 +12.1CmpTask CTG .24 3.3 ... 9.62 4.90 78 7.33 +43.7CmstkH rs CHCI ... ... ... 6.58 1.20 90 2.66 +56.5Comtech CMTL .40 1.2 28 35.38 17.11 81 34.22 +54.7ConatusPh CNAT ... ... ...dd 7.95 3.22 242 4.51 -2.4ConcertPh CNCE ... ... ...dd 30.71 13.56 83 16.77 -35.2Conformis n CFMS ... ... ...dd 5.73 1.07 261 1.18 -50.4ConiferH n CNFR ... ... ...dd 7.20 5.00 6.50 +12.1Conmed CNMD .80 1.1 26 76.63 47.67 399 73.98 +45.1Conns CONN ... ... 55 38.40 16.55 375 37.60 +5.8ConnectOne CNOB .30 1.2 23 31.40 21.04 92 25.15 -2.3ConnWtrSv CTWS 1.25f 1.9 41 69.72 48.86 49 65.45 +14.0ConsolCom CNSL 1.55 12.4 ... 20.72 10.31 485 12.50 +2.5ConsolWtr CWCO .34 2.4 42 15.35 11.20 52 14.35 +14.7ConstAlph n CNAC ... ... ... 9.99 9.55 5 9.97 +2.3ConstAl wt CNACW ... ... ... .30 .20 .25 +13.6ConstAlp un CNACU ... ... ... 11.21 8.22 1 10.90 +7.1ConstAl rt CNACR ... ... ... .95 .25 32 .59 +90.3ConstPrt n ROAD ... ... ... 14.06 10.86 62 12.52 +3.5ConsuPtf CPSS ... ... 5 4.86 3.27 23 3.58 -13.7ContraFect CFRX ... ... ... 2.93 .80 80 2.58 +155.4tContraV rs CTRV ... ... ... 6.60 1.11 399 1.04 -63.9Control4 CTRL ... ... 41 35.99 20.50 207 24.74 -16.9ConvrgOn n CVON .02p ... ... 10.83 8.01 42 9.32 -6.6CoolHl rs AWSM ... ... ... 21.00 2.70 59 4.53 -37.0Copart s CPRT ... ... 38 60.43 30.46 1552 59.16 +37.0CorbusPhm CRBP ... ... ...dd 9.96 4.85 153 5.25 -26.1Corcept CORT ... ... 13 25.96 11.88 1140 13.90 -23.0CoreMrk s CORE .40 1.7 29 38.20 17.10 191 23.63 -25.2Corium CORI ... ... ...dd 13.93 7.24 148 8.09 -15.8sCorOnDem CSOD ... ... ...dd 53.75 33.24 950 55.09 +55.9CorrevPh g CORV ... ... ...dd 4.84 1.29 2.33 +50.3Corvel CRVL ... ... 30 61.20 45.01 29 55.50 +4.9CorvusPh n CRVS ... ... ...dd 17.64 7.42 62 10.29 -.7Costco COST 2.28f 1.1 31 217.13 150.00 2063 215.00 +15.5CountrP rs CPAH ... ... ...dd 7.30 2.09 25 2.74 -14.6CountyBcp ICBK .28 1.1 16 33.94 23.87 5 26.57 -10.7sCoupaSft n COUP ... ... ...dd 66.20 28.95 924 66.07 +111.6Covenant CVTI ... ... 33 35.19 16.10 236 29.72 +3.4CowenInc s COWN ... ... 38 18.25 11.63 111 14.00 +2.6Cowen27 n COWNZ 1.84 7.2 ... 26.24 24.76 2 25.45 -1.0Cowen33 n COWNL 1.94 7.7 ... 25.25 24.87 44 25.15 +.9CrackerB CBRL 5.00f 3.4 16 179.12 141.75 363 147.31 -7.3CraftBrew BREW ... ... 33 21.00 16.55 48 19.60 +2.1Cray Inc CRAY ... ... 68 28.60 17.60 212 25.25 +4.3CreditAcc CACC ... ... 17 377.82 240.55 74 362.00 +11.9CSVixMd rs TVIZ ... ... ...q 16.27 7.93 16 8.20 -8.6CSVixST rs VIIX ... ... ...q 23.85 10.84 261 13.04 +10.7tCSSilvCC SLVO .58e 8.0 ...q 8.63 7.28 20 7.21 -8.7tCSGoldCvC GLDI .55e 6.6 ...q 9.48 8.42 14 8.37 -7.3CSVS3xInSlv DSLV ... ... ...q 30.51 20.03 234 28.59 +21.1sCSVS3xInG DGLD ... ... ...q 51.88 37.83 186 52.64 +20.7tCS VS3xGld UGLD ... ... ...q 12.72 9.00 1818 8.77 -21.3CSVIVxMT ZIV ... ... ...q 94.42 60.60 93 77.67 -12.4CrS Crd n USOI 2.45e 8.7 ... 33.00 22.27 1 28.26 +6.0tCS VSSilv USLV ... ... ...q 14.96 8.42 5528 8.16 -29.7Cree Inc CREE ... ... ...dd 50.68 20.50 926 46.32 +24.7Cresud CRESY .45e 2.8 ... 23.69 14.44 124 15.90 -28.0Criteo SA CRTO ... ... 27 53.79 21.00 1008 33.68 +29.4Crocs CROX ... ... ...dd 19.54 7.42 685 17.34 +37.2CronosGp n CRON ... ... ... 10.39 5.12 1694 6.92 -9.2CrssCtryHl CCRN ... ... 21 14.65 9.07 97 11.93 -6.5CrownCfts CRWS .32 6.0 17 7.54 5.26 15 5.35 -17.1CryoPrt wt CYRXW ... ... ... 6.77 1.90 5.17 -5.2CryoPort rs CYRX ... ... ...dd 16.88 5.30 495 15.13 +76.1Ctrip.com s CTRP ... ... 26 60.65 40.13 3263 44.50 +.9CueBioph n CUE ... ... ... 17.99 10.30 105 11.28 -3.0CumbldPh CPIX ... ... ...dd 7.96 5.53 3 6.19 -15.9Curis rs CRIS ... ... ... 11.35 1.57 224 1.75 -50.0Cutera CUTR ... ... 43 56.05 25.25 107 43.25 -4.6Cyanotch h CYAN ... ... ...dd 5.78 3.25 8 3.85 -1.5CybrOpt CYBE ... ... ...cc 25.69 11.35 50 19.05 +27.0sCyberArk CYBR ... ... 94 67.85 39.34 383 68.53 +65.6Cyclacel pf CYCCP .60 9.4 ... 8.75 5.11 6.40 -13.5Cyclacel rs CYCC .15p ... ...dd 3.41 1.28 29 1.49 -14.4CymaBay CBAY ... ... ...dd 15.59 5.50 660 13.45 +46.2CypSemi CY .44 2.6 28 18.87 12.50 3795 16.80 +10.2Cyren Ltd CYRN ... ... ...dd 3.15 1.35 29 2.90 +16.0CyrusOne CONE 1.84 3.0 97 65.73 43.49 795 62.10 +4.3CytRx rs CYTR ... ... ... 5.99 1.06 50 1.23 -27.2Cytokinetic CYTK ... ... ...dd 15.95 6.75 119 8.80 +8.0CytomX n CTMX ... ... ...dd 35.00 13.09 598 24.01 +13.7Cytori wt CYTXW ... ... ... .50 .01 .04 +218.2tCytoriTh rs CYTX ... ... ... 11.80 1.02 229 .97 -67.9Cytosorbnt CTSO ... ... ... 12.70 4.50 129 12.05 +85.4D -:tDBV Tech DBVT ... ... ... 50.57 18.43 107 18.06 -26.6Dermadc n DDOC ... ... ... DFB Hlt n DFBH ... ... ... 9.80 9.60 200 9.60 -1.0DFB Hlt un DFBHU ... ... ... 10.20 10.00 10.14 +1.4DHX Mda n DHXM .08 ... 29 6.05 2.49 2.60 -26.8DLH Hldgs DLHC ... ... 50 6.83 5.00 5.51 -10.6DMC Globl BOOM .08 .2 ...dd 48.25 12.55 74 47.50 +89.6DNB Fncl DNBF .28 .8 15 37.15 30.00 2 33.90 +.6DSP Gp DSPG ... ... ...cc 13.95 11.30 112 12.95 +3.6DXP Ent DXPE ... ... 42 43.21 24.86 29 42.05 +42.2DailyJourn DJCO ... ... ...cc 250.95 195.00 0 233.00 +1.2Daktronics DAKT .28 3.3 37 10.86 7.85 100 8.44 -7.6DareBio rs DARE ... ... ... 8.80 .74 475 1.33 -38.5DarioHlth DRIO ... ... ... 3.64 1.11 44 1.43 -10.7DarioHl wt DRIOW ... ... ... .65 .12 .30 +33.2DasanZ rs DZSI ... ... ...dd 11.75 6.04 5 9.88 +6.7Daseke n DSKE ... ... ... 14.52 8.16 169 9.39 -34.3Daseke wt DSKEW ... ... ... 2.08 1.14 1.90 -6.9Data IO DAIO ... ... 19 16.49 6.04 23 6.42 -46.7Datawatch DWCH ... ... ...dd 12.65 7.70 131 11.65 +22.6DaveBuster PLAY ... ... 17 67.94 37.85 613 48.26 -12.5DavidsT g n DTEA ... ... ...dd 6.30 3.20 3 3.35 -14.1DavSelFn n DFNL ... ... ... 25.62 21.15 15 24.37 +1.8DavSelEq n DUSA ... ... ... 25.32 20.76 3 25.01 +6.9DavSelW n DWLD ... ... ... 28.88 22.64 30 26.93 +2.6DawsonGeo DWSN .05p ... ...dd 8.40 3.61 54 7.81 +65.0Deciphera n DCPH ... ... ... 45.61 15.15 287 37.87 +67.0DelFriscos DFRG ... ... ...dd 18.85 11.10 193 11.85 -22.3DelTaco TACO ... ... 11 15.99 10.00 256 14.04 +15.8DelTaco wt TACOW ... ... ... 5.60 2.64 3.81 +29.1DelmarPh n DMPI ... ... ... 2.84 .61 165 .64 -41.2DeltaTch h DELT ... ... ... 4.70 .91 128 1.10 +3.8tDenaliTh n DNLI ... ... ... 25.79 13.96 310 14.00 -10.5Dennys DENN ... ... 29 17.75 11.24 202 15.71 +18.7Dentsply XRAY .35 .8 ...dd 68.98 41.64 1408 45.70 -30.6Depomed DEPO ... ... ...dd 11.15 4.31 816 8.26 +2.6Dermira DERM ... ... ...dd 31.42 6.98 488 10.58 -62.0DescSys DSGX ... ... ...cc 34.55 24.25 35 34.35 +21.0DestMatrn DEST .80 13.7 ...dd 6.84 1.02 84 5.83 +96.3Dest XL DXLG ... ... ...dd 2.70 1.45 27 2.15 -2.3Deswell DSWL .28 8.1 ...dd 3.64 2.25 79 3.44 +26.5Determine DTRM ... ... ...dd 2.54 1.23 23 1.40 -22.2DexCom DXCM ... ... ...dd 105.46 42.62 642 101.74 +77.3DiamHill DHIL 7.00e ... 13 219.90 183.34 5 191.89 -7.1DiambkEn FANG .13p ... 25 138.25 85.73 508 130.65 +3.5DianaCnt rs DCIX ... ... ...dd 732.06 1.31 284 1.59 -60.8DicernaPh DRNA ... ... ...dd 15.80 2.69 234 12.48 +38.2DifferBr rs DFBG ... ... ...dd 6.89 .70 290 5.56 +485.3DiffusP hn DFFN ... ... ...dd 3.04 .42 86 .47 -60.6DigiIntl DGII ... ... 48 14.70 8.50 28 13.55 +41.9Digimarc DMRC ... ... ...dd 39.95 22.85 36 29.60 -18.1Digirad DRAD .22 13.3 ...dd 4.15 1.25 13 1.65 -35.9DigitalAlly DGLY ... ... ...dd 3.90 1.70 21 2.25 -15.1DigitlTurb APPS ... ... ...dd 2.59 1.04 766 1.40 -21.8DimeCBc DCOM .56 2.8 19 22.65 17.75 95 19.90 -5.0Diodes DIOD ... ... 39 37.53 24.86 176 36.86 +28.6DiscIncA DISCA ... ... 13 28.78 15.99 4731 26.38 +17.9DiscIncB DISCB ... ... 17 48.85 19.25 32.00 +29.0DiscIncC DISCK ... ... 13 27.15 14.99 2290 24.60 +16.2DishNetw h DISH ... ... 15 66.50 28.80 4490 31.78 -33.4Diversicre DVCR .22 3.1 18 12.25 6.45 2 6.99 -30.2DivrsRst h SAUC ... ... 2 2.61 1.09 7 1.18 -26.3DixieGrp DXYN ... ... ...dd 4.75 2.10 31 2.23 -42.2DocuSign n DOCU ... ... ... 66.80 37.00 1461 54.09 +36.1tDgssInt A n DOGZ ... ... ... 6.40 3.05 49 2.67 -54.8 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Wednesday, July 18, 2018

PAGE 64

DollarTree DLTR ... ... 12 116.65 68.66 2098 86.73 -19.2DolphEnt hn DLPN ... ... ... 5.77 2.47 2 3.56 -1.1DolphE wt h DLPNW ... ... ... .80 .36 .41 -25.5Domo B n DOMO ... ... ... 28.86 18.35 331 19.25 -29.5DonegalA DGICA .57f 4.0 25 18.25 13.28 26 14.25 -17.6DonegalB DGICB .50f 3.7 26 15.91 12.83 13.45 -11.6DorchMin DMLP 1.41e 7.3 19 20.93 13.90 59 19.20 +26.3Dorman DORM ... ... 23 83.44 56.36 86 70.99 +16.1DovaPh n DOVA ... ... ... 37.00 16.98 275 23.86 -17.2DragVic n LYL ... ... ... 14.99 2.72 26 2.92 -33.0DrprOkw n DOTA ... ... ... 10.00 9.71 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 12.00 +13.9DropCar rs DCAR ... ... ... 13.52 1.17 63 1.31 -67.9Dropbox n DBX ... ... ... 43.50 27.75 6012 31.65 +11.1DryShips s DRYS .14e ... 1 6.90 .98 722 5.27 +49.3DuluthH n DLTH ... ... 36 25.39 15.13 117 24.36 +36.5sDunkin DNKN 1.39 1.9 30 71.89 50.89 683 72.17 +11.9DurectCp DRRX ... ... ...dd 2.55 .75 388 1.56 +69.2Dynasil DYSL ... ... 8 2.06 1.13 4 1.33 +12.7Dynatronic DYNT ... ... ...dd 3.55 2.10 3.04 +5.4DynavaxT DVAX ... ... ...dd 24.45 8.15 1076 15.55 -16.8E -:E-Trade ETFC ... ... 24 66.46 39.12 2181 61.14 +23.3eBay s EBAY ... ... 25 46.99 33.95 9840 37.81 +.2eBay56 n EBAYL 1.50 5.8 ... 27.35 25.00 52 25.95 -3.7EDAP TMS EDAP ... ... ... 4.25 2.07 126 3.32 +15.7eHealth EHTH ... ... ...dd 28.59 13.61 70 23.99 +38.1EMC Inc s EMCI .88 3.1 20 32.19 24.51 9 28.16 -1.8ENDRA n NDRA ... ... ... 5.88 1.55 460 1.94 -60.1ENDRA wt NDRAW ... ... ... 2.00 .26 1.30 +4.0ENGlobal ENG ... ... 5 1.47 .73 10 1.32 +51.7ESSA Bcp ESSA .36 2.3 23 16.80 14.16 5 15.72 +.3EtfLonCanc CNCR ... ... ... 32.32 21.75 13 25.09 +5.5EtfAlpSmC SMCP ... ... ...q 27.14 23.22 1 26.91 +3.1EtfValidea VALX ... ... ...q 30.43 26.30 29.70 +2.4IsectPsGr ef PMPT ... ... ... 28.26 25.08 27.59 +1.3EVO Pay n EVOP ... ... ... 23.40 19.00 69 22.18 +16.6EXFO g EXFO ... ... ...dd 4.70 3.17 117 3.70 -14.9eXp Wrld n EXPI ... ... ...dd 19.00 10.89 30 11.15 -27.6EagleBncp EGBN ... ... 18 69.80 46.20 123 59.75 +3.2EagBcMT EBMT .36 1.9 16 21.95 17.35 1 19.00 -9.3EagleBkS rs EGLE ... ... ...dd 6.14 4.18 206 5.41 +20.8EaglFnB n EFBI .22p ... ... 19.57 14.50 16.46 +1.8EaglePhm EGRX ... ... 41 83.50 45.05 153 81.98 +53.5EstWstBcp EWBC .80 1.2 19 73.98 52.86 945 65.47 +7.6EastrAcq n EACQ ... ... ...cc 10.40 9.25 10.40 +3.0EastrAc wt EACQW ... ... ... .97 .59 .73 +22.7tEasterly un EACQU ... ... ... 11.05 9.97 0 9.41 -12.3EasternCo EML .44 1.5 40 31.00 24.00 4 29.40 +12.4EastDist wt EASTW ... ... ... 1.00 .02 .54 -16.9EastsDist n EAST ... ... ... 9.25 3.35 8 8.14 +102.0EV StkNx s EVSTC ... ... ... 100.02 49.99 100.02 +100.0EV GlInBu s EVGBC ... ... ... 100.02 49.98 100.02 +100.1EV 5-15Mu s EVLMC ... ... ... 99.97 49.97 99.97 +100.1EV DivCrd s OKDCC ... ... ... 100.10 50.00 100.06 +99.9Ebix Inc s EBIX .30 .4 26 87.50 55.25 106 81.25 +2.5Echelon rs ELON ... ... ...dd 8.37 4.07 45 8.31 +50.0EchoGLog ECHO ... ... 69 32.95 13.00 248 28.95 +3.4EchoStar SATS ... ... 13 62.29 43.33 145 46.01 -23.2Eco-Stim h ESES ... ... ...dd 1.74 .61 4 .70 -44.4EcologyEn EEI .40 3.0 ...dd 14.45 10.25 3 13.45 +28.1EdgeTher h EDGE ... ... ...dd 17.77 .84 162 1.03 -89.0Edgewater EDGW ... ... ...dd 7.30 4.25 7 5.20 -16.7EditasM n EDIT ... ... ...dd 45.02 15.28 643 36.46 +18.6EducDevel EDUC .40f 2.1 33 27.93 9.25 41 19.20 +1.3eGain EGAN ... ... ...dd 19.05 1.55 673 13.93 +165.2EgaletCp EGLT ... ... ...dd 1.59 .37 194 .40 -60.5EidosThr n EIDX ... ... ... 24.75 18.10 108 21.50 -7.0EigerBio rs EIGR ... ... ...dd 18.00 7.46 161 11.00 -21.1EksoBio n EKSO ... ... ...dd 4.77 1.02 148 1.78 -16.4ElPolLoc h LOCO ... ... 71 13.63 9.05 164 11.50 +16.2ElbitIm rs EMITF ... ... ... 3.24 1.90 28 2.28 -19.7ElbitSys ESLT 1.76 1.5 20 153.13 111.01 19 120.71 -9.4EldorRsts ERI ... ... 58 46.85 18.90 358 45.00 +35.7ElectSci ESIO ... ... 8 27.72 8.41 380 17.85 -16.7ElectroSen ELSE ... ... 33 5.24 2.96 3.92 -3.2electCore n ECOR ... ... ... 20.25 13.32 180 15.95 -19.6ElectArts EA ... ... 33 151.26 99.63 2387 148.74 +41.6EFII lf EFII ... ... ... 49.58 25.28 148 34.80 +17.8ElmiraSB ESBK .92b 4.5 17 20.60 18.00 1 20.50 +5.3EloxxPh n ELOX ... ... ... 24.60 11.11 36 17.62 +54.6EltekLtd rs ELTK ... ... ... 8.95 2.65 39 3.63 -11.0EmclaireF EMCF 1.12 3.2 18 36.00 26.75 35.15 +15.8Emcore EMKR 1.50e ... ...cc 12.20 4.40 150 5.40 -16.3EmmisC rs EMMS ... ... 1 5.84 2.44 9 4.39 +24.7EmpirRst rs NYNY ... ... ...dd 30.98 15.88 4 19.10 -29.3EnantaPh ENTA ... ... 70 127.77 35.75 319 123.71 +110.8tEncoreCap ECPG ... ... 10 52.00 35.85 2030 35.70 -15.2EncorW WIRE .08 .2 15 58.70 37.30 43 48.55 -.2Endo Intl ENDP ... ... ...dd 12.54 5.27 3358 10.83 +39.7Endocyte ECYT ... ... ...dd 17.70 1.17 641 16.93 +295.6Endologix ELGX ... ... ...dd 6.72 3.75 238 5.39 +.7EndurIntl EIGI ... ... ...dd 10.95 6.95 761 10.80 +28.6Energous WATT ... ... ...dd 33.50 6.91 252 15.43 -20.7EngyFocus EFOI ... ... ...dd 3.46 1.51 5 2.10 -14.3EnrgyRec ERII ... ... ...cc 11.30 6.13 170 8.23 -5.9EnrgXXi hn EGC ... ... ...dd 21.17 3.41 294 8.96 +56.1Enphase ENPH ... ... ...dd 7.60 .76 2506 6.63 +175.1EnsignGp s ENSG .18 .5 31 40.09 18.75 200 37.84 +70.5EnstarGp ESGR ... ... 19 237.30 183.85 16 212.00 +5.6EntegraFn ENFC ... ... 25 30.70 22.00 14 30.15 +3.1Entegris ENTG .28 .8 31 39.55 23.05 946 36.50 +19.9EnteraBi n ENTX ... ... ... 7.60 5.11 17 6.45 +2.7EntBcpMA EBTC .58 1.5 21 44.14 30.00 4 38.10 +11.9EntFinSv EFSC .44 .8 20 57.05 36.65 61 54.80 +21.4Epizyme EPZM ... ... ...dd 21.40 11.15 207 13.60 +8.4ePlus s PLUS ... ... 26 100.65 67.65 49 99.60 +32.4Equinix EQIX 9.12f 2.1 ...cc 495.35 370.79 406 438.45 -3.3EquitFin n EQFN .20p ... ... 10.95 10.00 29 10.50 -3.7EqtyBcsh n EQBK ... ... 27 44.30 31.50 63 42.81 +20.9Ericsson ERIC .13e 1.7 ... 8.05 5.52 4149 7.64 +14.4ErieInd ERIE 3.36 2.8 29 129.73 106.63 29 118.10 -3.1ErytechP n ERYP ... ... ... 30.56 10.00 0 11.25 -48.9Escalade ESCA .50 3.6 14 15.25 11.65 3 14.00 +13.8Esperion ESPR ... ... ...dd 82.68 33.06 402 42.64 -35.2EsqFnHld n ESQ ... ... ... 29.45 14.51 8 25.99 +31.7EssaPh gs EPIX ... ... ... 12.74 2.00 5 3.81 -13.0Essendant ESND .56 3.9 ...dd 14.81 7.20 167 14.19 +53.1EstreAm n ESTR ... ... ... 13.38 7.72 4 8.12 -6.1EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3Etsy n ETSY ... ... 65 45.88 13.58 1216 44.25 +116.4EuroTech CLWT ... ... ... 8.45 2.00 39 4.65 +40.5Euronet EEFT ... ... 20 101.07 70.67 376 85.25 +1.2Euroseas rs ESEA ... ... ... 2.73 1.25 7 1.79 +5.1EveloBio n EVLO ... ... ... 16.75 11.10 72 13.79 -15.1Ever-Glory EVK ... ... 7 4.50 1.96 8 3.60 +53.2tEverQuo n EVER ... ... ... 22.09 16.03 123 16.43 -8.8Everbrdg n EVBG ... ... ...dd 53.42 21.56 187 49.78 +67.5EvrspnTc n MRAM ... ... ...dd 25.39 6.40 51 9.43 +25.7EvineLive EVLV ... ... ... 1.62 .76 266 1.48 +5.7EvofemBio EVFM ... ... ...dd 12.56 .30 36 2.52 +29.2Evogene EVGN ... ... ...dd 5.55 2.66 3 2.94 -4.2EvokePhm EVOK ... ... ...dd 4.09 1.85 31 2.60 +15.0Evolus n EOLS ... ... ...dd 39.50 6.75 870 22.33 +94.2tEvolvgSys EVOL .44 16.1 7 5.85 2.65 7 2.73 -42.0ExOne XONE ... ... ...dd 12.50 6.16 52 7.27 -13.5ExactSci h EXAS ... ... ...dd 71.60 36.10 1723 66.73 +27.0ExelaTch n XELA ... ... ...dd 8.40 4.15 149 4.94 -4.1Exelixis EXEL ... ... 26 32.50 18.50 2731 21.34 -29.8ExlSvcHld EXLS ... ... 44 64.34 52.50 62 61.54 +2.0Expedia h EXPE 1.20 .9 59 161.00 98.52 1501 128.79 +7.5ExpdIntl EXPD .90f 1.2 25 78.16 54.32 1057 72.25 +11.7Exponent s EXPO ... ... 60 52.63 29.00 207 50.10 +40.9ExpScripts ESRX ... ... 10 85.07 55.80 2652 79.88 +7.0ExtendStay STAY .88f 4.1 44 22.58 16.27 1671 21.31 +12.2ExtrOilGs n XOG ... ... ... 17.42 10.28 820 13.82 -3.4ExtrmNet EXTR ... ... ...dd 15.55 7.63 630 8.63 -31.1EyePtPh EYPT ... ... ...dd 2.88 .93 108 2.12 +96.3EyegatePh EYEG ... ... ... 1.42 .29 74 .54 -49.3Eyegate wt EYEGW ... ... ... .21 .06 .18 +20.0Eyenovia n EYEN ... ... ...dd 10.74 5.75 21 6.75 -32.0Ezcorp EZPW ... ... 16 15.10 7.58 479 11.75 -3.7F -:F5 Netwks FFIV ... ... 23 183.27 114.63 586 176.75 +34.7FAT Br n FAT .48 7.4 ... 13.99 5.54 6 6.50 -27.1FFBW n FFBW ... ... ... 12.50 10.30 2 11.22 +1.8FLIR Sys FLIR .64 1.2 32 55.72 36.43 367 53.28 +14.3FNCB Bc n FNCB .04p ... ... 10.00 8.01 4 8.35 -9.7FRP Hldgs FRPH ... ... 22 66.70 41.90 36 64.85 +46.6FS Bncp FSBW .56f .9 13 66.40 42.77 14 61.80 +13.2FSB Bcp n FSBC ... ... ... 18.23 14.85 1 17.50 +2.9FTD Cos FTD ... ... ...dd 20.47 3.46 191 4.64 -35.5sFacebook FB ... ... 39 208.72 149.02 15193 209.99 +19.0FDaves DAVE ... ... ...dd 9.65 3.40 7 6.65 +1.5Fanhua FANH .65e 2.1 53 38.24 8.21 165 31.26 +44.6FarmerBrs FARM ... ... ...dd 35.05 23.60 27 28.95 -10.0FarmMer s FMAO .56f 1.2 25 49.99 27.05 7 45.60 +11.8FarmCB FFKT .50 .9 22 55.05 32.60 7 53.00 +37.7FarmersNB FMNB .28 1.7 19 16.85 12.80 20 16.10 +9.2FaroTech FARO ... ... ...dd 65.35 32.25 37 56.95 +21.2Fastenal FAST 1.60f 2.9 24 58.74 39.79 2165 55.94 +2.3FateThera FATE ... ... ...dd 14.45 2.52 224 11.69 +91.3Fauquier FBSS .48 2.2 43 22.25 17.24 2 21.85 -.2FedNatHld FNHC .32 1.3 21 24.37 9.78 92 23.82 +43.8sFedlStAc n FSAC ... ... ...dd 9.88 9.65 2 9.81 +1.0FedlStA 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 49 9.30 -7.2Ferrogl n GSM .16 2.0 ... 17.61 7.85 1047 8.06 -50.2tFibrocll rs FCSC ... ... ... 19.72 2.21 568 2.26 -29.4FibroGen FGEN ... ... ...dd 68.55 33.05 376 65.70 +38.6FidD&D n FDBC .96 1.7 ... 68.00 33.09 2 57.69 +39.7sFidNasdIdx ONEQ 2.29e .7 ...q 307.61 243.11 34 308.16 +13.7FidelSo LION .48 1.9 17 27.05 20.28 53 25.75 +18.1FidusInvst FDUS 1.56a 10.6 9q 17.04 12.63 56 14.66 -3.4FidsInv23 n FDUSL 1.47 5.7 ... 28.00 24.85 0 25.95 +3.8FiestaRst FRGI ... ... ...dd 30.30 15.50 223 29.50 +55.3FifthThird FITB .72f 2.4 9 34.67 24.66 4164 29.52 -2.7FifthT pf FITBI 1.66 6.1 ... 30.54 27.00 18 27.20 -4.651job JOBS ... ... ...dd 114.63 47.12 197 90.17 +48.2FinTcII n FNTE ... ... ... 11.76 9.70 3 10.01 +.9FinTcII wt FNTEW ... ... ... 1.95 .95 1.25 -9.4FinTcII un FNTEU ... ... ... 11.24 9.04 31 10.50 FinclEngin FNGN .32 .7 51 45.00 24.45 899 45.00 +48.5FnclInst FISI .96 2.9 16 34.35 25.65 22 32.60 +4.8Finisar FNSR ... ... ...dd 28.84 14.25 2206 17.92 -11.9sFinjanH FNJN ... ... 5 4.78 1.66 889 4.89 +126.4FireEye FEYE ... ... ...dd 19.36 13.40 1567 16.93 +19.2FstBcpME FNLC 1.16f 4.0 17 32.33 25.00 4 29.28 +7.5FtBcpNC FBNC .40 1.0 24 42.94 29.73 69 40.71 +15.3FstBcMiss FBMS .20f .6 22 36.90 26.10 19 36.35 +6.3FstBkNJ FRBA .12 .8 32 14.95 11.15 32 14.40 +4.0FstBusey rs BUSE .80 2.5 22 33.25 27.33 76 32.37 +8.1FBusnFn s FBIZ .56 2.2 18 26.95 20.57 6 25.26 +14.2FrstCap FCAP .92 2.4 19 43.02 30.41 1 37.76 +2.8FtChoBc n FCBP ... ... ... 33.50 26.54 9 29.55 +6.5FCtzBA FCNCA 1.40 .3 20 463.44 323.74 42 401.88 -.3FCmtyBsh FCBC .72a 2.3 20 36.09 24.02 14 31.76 +10.5FCmtyCp FCCO .40 1.6 25 26.25 19.60 8 25.10 +11.1FtConnBcp FBNK .68f 2.2 23 31.90 23.25 59 31.00 +18.51stCnstBn FCCY .24 1.1 17 27.00 16.15 6 21.35 +16.7FstDeF s FDEF .68 2.1 12 35.00 23.51 119 32.45 +24.9FFnclOH FFBC .76 2.4 21 33.70 22.80 121 31.60 +19.9FstFnB wt FFBCW ... ... ... 18.00 12.41 18.00 +12.7FstFnBksh FFIN .84f 1.6 27 56.35 37.31 110 52.60 +16.8FstFnIN THFF 1.02 2.2 20 50.20 39.55 30 46.90 +3.4FstFnNwst FFNW .32f 1.6 23 21.82 13.13 220 20.30 +30.9FstFound s FFWM ... ... 22 20.43 16.08 60 18.75 +1.1FstGtyBc n FGBI .64b 2.4 ... 29.50 22.76 2 27.06 +8.2FsHawaii n FHB .96 3.4 ... 32.36 26.30 795 28.54 -2.2FIntntBcp INBK .24 .7 14 42.40 27.25 78 33.80 -11.4FIntBc26 n INBKL 1.50 5.8 ... 26.74 24.75 25.75 -2.9FstIntBc A FIBK 1.12 2.6 19 44.95 33.33 105 42.40 +5.9FstMerch FRME .88f 1.9 20 49.19 37.09 152 46.58 +10.7FstMidIll FMBH .68a 1.7 17 42.46 30.01 35 39.79 +3.2 FMidBc FMBI .44 1.7 20 27.40 20.50 744 25.86 +7.7FstNwBc n FNWB ... ... 43 18.35 15.07 38 15.41 -5.5FstSavFin FSFG .60 .8 20 80.01 52.16 7 74.00 +29.8FstSolar FSLR ... ... 33 81.72 42.42 1375 53.75 -20.41stSource SRCE .96f 1.8 20 56.77 44.59 36 54.46 +10.1FTNDXTc QTEC .58e .7 ...q 83.42 62.64 365 80.96 +12.5FtTr AbsRet FAAR .84e ... ... 34.79 27.00 3 28.66 -2.3FT RisDv n SDVY .11e .5 ... 22.04 19.62 0 21.11 +.5FT AsiaPc FPA 1.01e 3.2 ...q 38.10 31.66 4 32.03 -10.3FT Europe FEP .65e 1.7 ...q 42.49 35.54 140 39.29 +.6FT LatAm FLN 2.01e 10.7 ...q 23.27 17.33 6 18.83 -7.8FT Brazil FBZ 1.62e 13.4 ...q 18.24 11.15 5 12.10 -22.0FT China FCA .68e 2.4 ...q 34.79 24.85 4 28.42 -4.3FT Japan FJP .77e 1.4 ...q 63.38 52.60 13 55.45 -7.4FT SKorea FKO .59e 2.4 ...q 32.08 24.77 0 25.03 -15.3FT DevMkt FDT .96e 1.6 ...q 67.22 56.50 100 60.12 -3.6FT EmMkt FEM .64e 2.5 ...q 31.32 24.76 119 25.81 -7.5FT Germny FGM 1.04e 2.2 ...q 55.51 44.00 27 47.80 -6.6FT Canada FCAN .29e 1.1 ...q 27.35 23.69 0 26.34 -.7FT UK FKU 1.57e 3.9 ...q 43.39 36.52 0 40.00 +.3FT Switzld FSZ .78e 1.5 ...q 56.74 49.09 10 51.05 -3.2FT HKong FHK 2.82e 7.3 ...q 46.25 36.40 38.48 -9.3FT IndNif50 FTW 1.47e 3.8 ...q 39.68 34.92 39.03 +8.8FT EmMSC FEMS 1.65e 4.3 ...q 47.47 37.18 25 38.82 -10.4FTDvMkSC FDTS .97e 2.3 ...q 48.51 39.00 10 41.86 -5.7FT EurzAlp FEUZ .50e 1.2 ...q 48.43 40.09 25 43.11 -1.8FstT BICK BICK .34e 1.2 ...q 33.60 26.52 7 27.67 -8.3FtTrInOp n FCEF .36 1.6 ... 23.93 20.04 2 21.86 -.8FtTrMun n MCEF ... ... ... 19.39 17.65 2 17.84 -4.8FtTrOpp n FIXD 1.52 3.1 ... 52.92 48.74 9 49.41 -2.6FTNsdGrid GRID .19e .4 ...q 53.73 44.57 0 49.90 -2.1FTMltAInc MDIV 1.20e 6.5 ...q 19.49 17.60 46 18.38 -3.3FTNsqTDv TDIV .86e 2.3 ...q 38.44 31.07 68 36.73 +4.3FTLwDOpp LMBS 1.41 2.8 ...q 52.30 50.98 217 51.19 -.9FTIntlMltA YDIV .99e 5.7 ...q 19.83 17.04 3 17.40 -6.6FT BuyInc FTHI .96 4.1 ...q 24.00 21.53 4 23.16 -.7FT StratInc FDIV 2.34 4.7 ... 52.20 46.89 1 49.50 -3.2FT HdgBuy FTLB .66 2.9 ...q 23.65 21.34 7 22.88 -.8FTEnhSht FTSM 1.11 1.8 ...q 60.09 59.92 349 60.05 +.1FT RisDiv RDVY .40e 1.3 ...q 32.00 26.51 346 30.62 +2.5FT SSICv FCVT .48a 1.6 ...q 32.38 27.52 24 30.28 +5.7FT DWF5 FV .18e .6 ...q 31.03 24.74 178 30.78 +11.6FT AmIndR AIRR .08e .3 ...q 28.40 22.38 12 27.20 -.8FT AI Rob n ROBT .07p ... ... 30.96 28.50 4 30.54 +6.2FT US Eq RNDV .35e 1.6 ... 23.04 19.30 5 21.81 +.6FT SmCap RNSC .22e 1.0 ... 23.38 19.03 22.85 +6.2FT MdCap RNMC .19e ... ... 22.75 19.19 22.21 +2.3FT LgCap RNLC .18e ... ... 23.11 19.67 0 22.33 +2.5FT EM Sl n RNEM 1.25e ... ... 59.26 51.56 53.93 -1.0FT DevInt RNDM .45e ... ... 55.12 49.43 2 50.74 -2.8FTNsTrn ef FTXR .33e 1.3 ... 27.65 22.24 24.99 -3.6FT QualInc QINC .60e 2.4 ...q 26.90 23.66 4 24.93 -2.2FTNsSem ef FTXL .14e .4 ... 36.21 24.50 26 33.45 +10.4FsTrNsRt ef FTXD .82e 3.5 ... 23.93 18.88 23.32 +8.7FTNasPh ef FTXH .51e 2.3 ... 23.57 19.06 1 22.48 +5.0FTNsOil ef FTXN .37e 1.5 ... 25.88 16.85 8 24.18 +14.5FTNaFood ef FTXG .32e 1.6 ... 21.28 19.11 0 20.13 -3.2FTNsBk ef FTXO .40e 1.4 ... 32.44 24.57 78 29.09 -.9FTDorW n FVC .17e .6 ... 28.96 22.93 56 28.68 +11.7FT DWInt IFV .32e 1.5 ...q 24.24 19.40 192 21.17 -4.9FTEMCur FEMB 2.68e 7.0 ...q 48.17 37.33 4 38.22 -9.4FT MunHI n FMHI 1.68 3.3 ... 53.47 49.45 0 50.36 -.2FT RivAsia RFAP 1.14e 2.0 ... 64.93 55.60 1 57.08 -5.8FT RivDev RFDI 1.09e 1.7 ... 68.99 60.24 45 62.31 -2.8FT RvfrDyE RFEM 1.12e 1.7 ... 79.04 64.51 8 66.58 -5.5FT RivEur RFEU .95e 1.5 ... 70.58 61.30 1 64.09 -1.9FT CA Mun FCAL 1.50 3.0 ... 53.00 48.91 50.40 -2.3FTCapStrn FTCS .59e 1.1 ...q 54.95 45.66 74 52.41 +2.7FTN100ExT QQXT .14e .3 ...q 52.82 45.13 3 52.22 +7.4FsTrGrEn QCLN .08e .4 ...q 21.73 17.87 11 20.09 -1.0FTrTUSAlp TUSA .24e .7 ...q 35.46 29.30 34.88 +5.4FstTrDrcy ef DWPP .27e .9 ... 30.68 25.63 5 29.68 +3.2FTCloudC SKYY .13e .2 ...q 56.44 39.72 220 56.17 +22.4FTNdqAuto CARZ .88e 2.3 ...q 45.00 36.65 0 37.45 -11.3FT GblAg rs FTAG .38e 1.4 ...q 29.98 25.12 1 26.33 -6.5FT GblNRs FTRI .45e 3.6 ...q 13.25 11.23 0 12.56 +1.5FT Cybersc CIBR .03e .1 ...q 27.84 20.59 214 27.78 +20.1FTIntlIPO FPXI .28e .8 ...q 39.87 32.54 0 35.48 +.3FTSenLoan FTSL 1.83 3.8 ...q 48.67 47.69 264 48.03 FTTactHY HYLS 2.64 5.6 ...q 49.76 47.05 182 47.49 -2.2FT GlbCmd FTGC .26e ... ...q 21.88 19.62 43 19.78 -4.5FT MgdMu FMB 1.35 2.5 ...q 54.43 52.06 50 52.97 -1.0FTNDXEq QQEW .27e .4 ...q 63.55 52.68 14 63.31 +9.3FT NsdABA QABA .75e 1.4 ...q 58.63 45.86 27 55.11 +5.1FTSmartph FONE .86e 1.7 ...q 55.89 47.30 1 49.30 -5.6FstUSBcsh FUSB .08 .7 35 14.38 10.52 8 11.55 -9.8FstUtdCp FUNC .36 1.9 18 24.32 14.55 12 19.30 +10.9First LI s FLIC .60 2.4 10 33.50 23.30 41 24.60 -13.7FsthdTech SVVC ... ... ...q 15.59 7.29 19 14.58 +62.7FstSvc n FSV .54 .7 42 80.79 62.90 22 77.94 +11.5Fiserv s FISV ... ... 37 77.77 59.85 1582 77.15 +17.7FiveBelow FIVE ... ... ...cc 103.99 45.52 808 102.24 +54.2FivePrime FPRX ... ... ...dd 48.87 15.32 174 17.46 -20.3FiveStar FVE ... ... ...dd 1.80 1.05 26 1.35 -10.0Five9 FIVN ... ... ...dd 39.55 19.53 458 35.40 +42.3Flex Ltd FLEX ... ... 15 19.71 12.93 5340 15.01 -16.6FlexPhm n FLKS ... ... ...dd 8.98 .82 142 .83 -76.4FlxGlbImp ESGG ... ... ... 101.95 87.20 0 97.10 +2.2FlxUS Imp ESG ... ... ... 67.86 57.55 0 66.57 +4.6FlxRAstAlo ASET ... ... ... 29.37 26.74 8 27.96 -2.8FlxUSQLgC QLC ... ... ...q 35.78 29.53 4 34.82 +4.4FlxUSLgCp LKOR .41e ... ...q 55.13 49.28 0 50.59 -7.6FlxUSCpBd SKOR 1.24 2.5 ... 51.61 48.59 1 48.98 -3.8FlxDisDur MBSD .62e 2.7 ...q 24.42 22.98 2 23.10 -2.0FlexSh n FPAY ... ... ... 6.56 2.62 6 3.50 -7.8FlexionTh FLXN ... ... ... 32.25 19.06 213 27.45 +9.6Flexstl FLXS .88 2.3 ... 57.79 34.74 38 37.92 -18.9Fluent Inc FLNT ... ... ... 6.95 2.05 228 2.25 -48.9Fluidigm FLDM ... ... ...dd 8.38 2.52 80 6.33 +7.5FlushFn FFIC .80 3.0 19 31.45 24.59 31 26.41 -4.0Foamix FOMX ... ... ... 7.45 4.34 44 5.53 -8.0Fonar FONR ... ... 11 33.90 21.10 10 27.45 +12.7ForeScTc n FSCT ... ... ...dd 37.81 21.56 307 36.45 +14.3ForshtAut n FRSX ... ... ... 9.07 2.44 25 3.07 -23.9FormFac FORM ... ... 37 18.65 11.10 205 14.10 -9.9FormulaSy FORTY .68e 1.9 ... 45.65 32.55 36.31 -10.5ForrestR FORR .80 1.9 55 47.75 36.95 41 43.00 -2.7Forterra n FRTA ... ... 47 12.30 3.02 156 7.92 -28.6Fortinet FTNT ... ... ...cc 67.45 35.44 1204 66.94 +53.2tFortressBio FBIO ... ... ...dd 5.54 2.79 120 2.80 -29.8FortB pfA FBIOP 2.34 11.1 ... 24.80 20.01 9 21.05 -7.5FortySev n FTSV ... ... ... 16.49 14.09 85 15.25 +1.3ForwrdA FWRD .60 1.0 26 64.80 49.88 140 58.29 +1.5Forward h FORD ... ... 29 4.45 1.03 133 1.73 +40.7ForwdPh FWP 23.12e ... ... 9.70 1.63 5 2.72 -26.1Fossil Grp FOSL ... ... ...dd 32.17 5.50 933 26.39 +239.6Foster FSTR .16 .7 ...dd 30.30 17.00 22 22.50 -17.1FndtnMed FMI ... ... ...dd 137.20 31.70 348 136.85 +100.7FoxFactory FOXF ... ... 38 53.95 33.20 167 52.45 +35.0Francesca FRAN ... ... 37 10.28 4.51 601 7.48 +2.3FrankElec FELE .48f 1.1 27 48.80 37.60 77 45.70 -.4FredsInc FRED .24 10.9 ...dd 7.63 1.30 471 2.21 -45.4FrghtCar lf RAIL .36 2.2 ...dd 20.46 12.53 33 16.58 -2.9FreqElec FEIM ... ... ...dd 10.59 7.51 7.96 -14.9Freshpet FRPT ... ... ...dd 30.20 14.10 132 28.90 +52.5Fronteo FTEO ... ... ... 23.31 10.68 17.82 +42.4Frontr rs FTR 2.40 48.1 ... 18.21 4.90 2238 4.99 -26.2FuelTech FTEK ... ... ...dd 1.83 .71 19 .99 -12.0FuelCell rs FCEL ... ... ...dd 2.49 1.29 518 1.33 -21.8FulgentG n FLGT ... ... ... 7.04 2.73 12 4.63 +5.7FulingGbl n FORK ... ... ... 6.00 2.65 20 3.43 -13.3FullHseR FLL ... ... ...dd 4.10 2.37 12 3.26 -16.2FultonFncl FULT .48 2.9 17 19.55 15.05 583 16.70 -6.7Funko n FNKO ... ... 82 17.18 5.81 237 15.60 +134.6FusionCon FSNN ... ... ...dd 4.42 1.11 3.30 -12.0FutFintch lf FTFT ... ... ... 8.00 1.30 222 2.14 -48.7FuweiF rs FFHL ... ... ...dd 4.93 2.39 27 2.90 -1.4G -:GWilliFood WILC ... ... 21 7.58 5.11 6 6.81 -5.3G1Thera n GTHX ... ... ... 52.76 12.04 208 45.59 +129.8GCI Lb A n GLIBA ... ... ... 55.47 41.33 281 47.81 -12.6GCI Lb pfA GLIBP .13e ... ... 24.67 18.40 13 24.24 +6.5GDS Hld n GDS .46p ... ... 46.18 8.50 403 43.55 +93.3GSE Sy GVP ... ... 13 3.65 2.35 29 2.95 -9.2GSI Tech GSIT ... ... ...dd 8.94 6.05 12 7.23 -9.2GSV Cap GSVC ... ... 6 9.39 3.83 34 7.00 +28.4GTY TchHl GTYH ... ... ...cc 10.15 9.75 10.15 +2.2GTY Tc un GTYHU ... ... ... 11.00 10.14 10.65 +3.3GTY Tch wt GTYHW ... ... ... 1.75 .98 1.29 -4.4G-III s GIII ... ... 28 51.20 22.66 534 46.73 +26.7GTx Inc rs GTXI ... ... ...dd 23.40 5.10 40 15.34 +20.7GW Pharm GWPH ... ... ...dd 164.76 96.42 380 146.36 +10.9GWG Hldgs GWGH ... ... ...dd 10.95 7.10 0 7.96 -4.3GabMedM n MOGLC ... ... ... 100.10 99.90 100.04 GabFood n FOANC ... ... ... 100.10 99.90 100.04 Gab RBI n GRBIC ... ... ... Gaiam A GAIA ... ... ...dd 22.75 10.80 63 21.10 +70.2Galapag n GLPG ... ... ... 121.09 72.90 23 102.67 +9.5GalectinTh GALT ... ... ... 9.49 1.28 393 6.03 +80.5GalmedPh GLMD ... ... 16 27.06 3.61 751 14.68 +60.4Gam&Lsr n GLPI 2.52 7.0 20 39.32 32.51 926 36.02 -2.6GamngPtrs GPIC .12e ... ... 11.95 8.02 0 8.60 -23.5Garmin GRMN 2.12f 3.3 21 65.96 49.80 941 64.06 +7.5GarrisnCap GARS 1.12 13.6 8 8.95 7.77 33 8.22 +1.4Gemphire n GEMP ... ... ... 21.59 4.75 257 7.79 -2.0Gencor s GENC ... ... 41 18.45 14.85 7 15.85 -4.2GenFin GFN ... ... ...dd 14.15 4.55 67 13.50 +98.5GenFin pfC GFNCP 8.90 8.6 ... 104.67 93.03 2 103.15 +2.7GenFin 21 GFNSL 2.03 8.0 ... 26.50 24.08 5 25.52 +1.1GeneticT rs GENE ... ... ... 2.05 .70 1762 1.33 +14.7GeniusBr n GNUS ... ... ... 4.37 2.01 17 2.43 -10.7GenMark GNMK ... ... ...dd 12.55 3.63 74 6.90 +65.5GenoceaB GNCA ... ... ...dd 6.78 .77 149 .78 -32.9sGenomic GHDX ... ... ...cc 54.13 26.54 369 56.07 +63.9Genprex n GNPX ... ... ... 19.45 3.84 16 7.48 +59.1Gentex GNTX .44f 1.9 16 25.41 16.59 1139 23.67 +13.0sGentherm THRM ... ... 46 41.35 29.50 165 40.75 +28.3GeospcT hs GEOS ... ... ...dd 18.71 9.18 63 14.76 +13.8GerABcp s GABC .60 1.6 20 39.02 30.75 48 36.52 +3.4GeronCp GERN ... ... ...dd 6.68 1.74 4399 3.59 +99.4Gevo rs GEVO ... ... ... 24.74 3.23 646 4.17 -64.7Gibraltar ROCK ... ... 19 40.70 25.61 141 39.20 +18.8GigaMda rs GIGM ... ... ...dd 4.37 2.36 6 2.95 -3.0GilatSatell GILT ... ... ...dd 9.30 5.31 2 8.91 +15.2GileadSci GILD 2.28 3.0 9 89.54 64.27 4385 77.20 +7.8GlacierBc GBCI 1.04f 2.6 22 41.47 31.38 261 39.84 +1.1GladstnCap GLAD .84 9.1 9 9.95 7.80 131 9.25 +.4Gladst24 pf GLADN 1.50 5.8 ... 26.14 24.60 5 26.06 +.8GladstnCm GOOD 1.50 7.5 ...dd 23.29 16.78 121 19.98 -5.1GladCm pfA GOODP 1.94 7.4 ... 27.25 25.25 1 26.26 -.6Gladstn pfB GOODO 1.88 7.2 ... 27.82 25.33 3 26.10 +.1GladCm pfD GOODM 1.75 6.9 ... 26.25 24.56 2 25.47 -1.7GladstInv GAIN .80a 6.7 17 12.26 9.00 94 11.95 +7.1GladInv pfB GAINO 1.69 6.7 ... 25.90 25.12 7 25.40 +.3GladInv pfC GAINN 1.63 6.4 ... 26.98 25.08 2 25.40 -.2GldsInv pf D GAINM 1.56 6.2 ... 26.35 25.07 4 25.36 -1.0GladstLnd LAND .53 4.5 81 14.29 11.55 92 11.79 -12.2GladLnd pfA LANDP 1.59 6.3 ... 26.94 25.31 1 25.42 -1.7GlenBurnie GLBZ .40 3.3 27 13.42 10.34 2 12.15 +9.9GblBldT n GBT ... ... ...dd 68.05 24.03 697 41.10 +4.4GblEagEnt ENT ... ... ...dd 3.84 .87 151 2.79 +21.8GlbIndem GBLI ... ... 27 49.91 32.22 6 40.18 -4.4GlbIndm 45 GBLIZ 1.94 7.5 ... 26.24 25.02 5 25.97 +.4GlbIndem 47 GBLIL 1.97 7.6 ... 26.24 25.26 7 25.76 -.5GlSlfStor n SELF .26 6.3 ... 5.15 3.92 15 4.10 -11.0GlWatRs n GWRS .28 3.0 ... 10.00 8.40 27 9.33 -.1GbXSpdvRE SRET 1.24 8.1 ...q 15.88 13.72 39 15.33 -1.4GblXSocM SOCL ... ... ...q 39.03 28.94 34 36.81 +11.7GbXNsChiT QQQC .07e .2 ...q 34.11 25.89 1 30.00 -2.9GbX Auto n DRIV ... ... ... 15.78 14.35 5 14.89 -2.6GblX SupDv EFAS ... ... ... 19.06 17.05 3 17.49 -3.4GblXYldco YLCO .51 4.3 ...q 12.89 11.36 22 11.78 -6.4GblX Rob n BOTZ ... ... ... 27.42 19.18 893 21.91 -7.6GlbXCon ef KRMA ... ... ... 20.83 17.33 5 20.51 +5.6sGblXMilTh MILN ... ... ... 23.03 17.31 13 23.04 +19.6sGbX Longv LNGR ... ... ... 21.58 18.23 7 21.66 +11.4GlX Intrn n SNSR ... ... ... 21.41 17.90 25 20.05 +1.0GbX HlthW BFIT ... ... ... 19.30 15.68 1 18.96 +13.8GblXSupdiv ALTY 1.25 8.3 ...q 16.00 14.06 13 15.05 -1.7GlX Fintc n FINX ... ... ... 27.46 19.25 156 27.27 +24.2 GlXCatholc CATH ... ... ... 35.58 29.72 5 34.81 +5.7tGlobusM rs GLBS ... ... ... 2.26 .47 239 .45 -60.4GluMobile GLUU ... ... ...dd 6.75 2.56 1176 6.27 +72.3GlycoMim GLYC ... ... ...dd 26.05 10.06 565 15.99 -4.8Gogo GOGO ... ... ...dd 14.76 3.52 3963 3.77 -66.6GolLNGLtd GLNG .20 .7 ... 35.54 19.32 778 27.07 -9.2GolLNGPt GMLP 2.31 15.7 ... 23.46 14.27 650 14.73 -35.4GolrLNG pf GMLPP 2.19 8.5 ... 26.70 24.22 18 25.63 -1.5GoldBull n DNJR ... ... ... 8.50 4.40 2 7.59 +60.1GoldenEnt GDEN ... ... 33 34.75 19.41 747 33.15 +1.5GoldenOc rs GOGL .40 4.7 ...dd 9.95 6.72 96 8.50 +4.3GolubCap GBDC 1.28a 6.8 13 19.87 17.35 211 18.74 +3.0GoodTimes GTIM ... ... ...dd 4.30 2.25 11 4.19 +57.9GoodBlk n GBLK ... ... ... tGoodyear GT .56 2.5 7 36.52 22.29 5780 22.00 -31.9GoosehIn n GSHD ... ... ... 28.71 10.78 233 28.24 +79.3GoPro GPRO ... ... ...dd 11.89 4.42 2176 6.51 -14.0GordPoin n GRAQ ... ... ... 9.84 9.70 19 9.82 +1.2GordPnt wt GPAQW ... ... ... GordPoi un GPAQU ... ... ... 10.39 9.97 10.39 +3.9GorsHl A n GSHT ... ... ... 10.40 9.85 128 10.14 +2.0GoresHl wt GSHTW ... ... ... 1.75 1.24 1.60 +1.9GoresHl un GSHTU ... ... ... 11.08 10.25 295 10.71 +3.4GovPrpIT GOV 1.72 11.1 25 19.60 11.87 1154 15.50 -16.4GovPrpIT46 GOVNI 1.47 5.8 ... 26.37 24.28 22 25.40 -1.7GrCanyEd LOPE ... ... 26 119.95 71.01 367 118.74 +32.6Gravity rs GRVY ... ... 24 108.97 13.18 10 56.20 -40.5GrElCp hn GECC 1.00 10.9 ... 11.30 8.76 30 9.18 -6.7GrElm22 n GECCL 1.63 6.5 ... 25.90 24.75 4 25.20 -1.0GrElm25 n GECCM 1.69 6.8 ... 25.05 24.10 2 24.85 +1.6GrElm hn GEC ... ... ... 4.40 3.20 2 3.30 -18.5GrLkDrge GLDD ... ... ...dd 5.70 3.60 68 5.55 +2.8GrtSoBc GSBC 1.12 1.9 16 60.20 47.50 15 58.68 +13.6GreenBncp GNBC .10p ... 17 24.40 19.50 62 21.60 +6.4GreenBrick GRBK ... ... 14 12.50 8.90 198 10.10 -10.6GreenPlns GPRE .48 3.0 79 21.90 15.60 740 15.80 -6.2GrnP LP n GPP 1.90f 11.6 9 21.00 15.65 35 16.35 -12.6tGreensky n GSKY ... ... ... 27.02 18.92 575 18.84 -19.3GrCB NY s GCBC .39 1.1 26 38.00 22.16 1 34.50 +5.8Greenlight GLRE ... ... ...dd 23.15 13.55 225 14.00 -30.3Greenpro n GRNQ ... ... ... 22.70 7.15 10.50 -52.3GrdsmHld n GSUM ... ... ... 13.99 3.68 137 6.40 -30.1Griffin GRIF .40f .9 ... 46.50 31.42 1 43.70 +19.1GrifolsSA s GRFS .46e 2.2 ... 25.18 19.92 1470 21.36 -6.8GrinrdSh n GRIN ... ... ... 20.50 9.55 12.00 -29.4Groupon GRPN ... ... ... 5.99 3.60 6086 4.64 -9.0GpAeroCN OMAB 1.71e 3.7 20 52.51 37.45 99 46.33 +11.7GrpoFin GGAL .36e 1.0 ... 73.45 31.20 729 35.24 -46.5GuarntyBc GBNK .66 2.2 22 35.20 24.70 47 30.15 +9.0GuarBcs n GNTY .56 1.7 21 37.36 28.00 6 32.83 +7.1GuarFBc GFED .48 1.9 22 25.00 20.41 0 24.80 +11.1GulfIsland GIFI .04 .4 ...dd 13.95 6.90 63 9.65 -28.1GulfRes GURE ... ... 3 2.05 1.22 15 1.32 -10.2GulfportE GPOR ... ... 6 15.08 8.11 3418 12.01 -5.9Gyrodyne n GYRO 2.50e ... ... 22.84 18.91 20.10 +.1H -:H&E Eqp HEES 1.10 2.8 12 44.24 20.16 184 38.88 -4.4HD Supply HDS ... ... 13 44.80 29.91 1083 44.22 +10.5sHL Acq un HCCHU ... ... ... 10.18 10.05 44 10.20 +1.3HMN Fn HMNF ... ... 18 20.25 16.80 19.91 +4.2HMS Hldgs HMSY ... ... 47 24.48 11.01 225 24.18 +42.7HTG Mol h HTGM ... ... ...dd 5.83 1.59 168 3.23 +59.1HV Bcp n HVBC .50e ... ... 18.50 13.75 1 14.85 -2.4HabitRest HABT ... ... 61 17.45 8.10 178 10.40 +8.9HackettGp HCKT .34f 2.0 20 19.24 13.24 60 16.78 +6.8Hailiang n HLG ... ... ... 88.92 8.55 48 81.98 +81.4HainCels lf HAIN ... ... ... 45.61 25.41 1437 29.58 -30.2HalladorE HNRG .16 2.6 7 7.98 4.79 33 6.19 +1.6HallmkFn HALL ... ... ...dd 11.83 8.62 17 10.37 -.6Halozyme HALO ... ... 39 21.48 11.41 605 17.37 -14.3HamiltnBc HBK ... ... ...dd 16.20 14.00 14.60 -5.2HamilLa n HLNE .85f 1.7 57 54.59 21.36 83 50.88 +43.8HancJaf n HJLI ... ... ... 5.64 2.79 59 2.95 -43.7HancWhit HWC .96 2.0 18 56.40 41.05 388 48.45 -2.1HancWht 45 HWCPL 1.49 5.9 ... 26.67 25.00 4 25.43 -2.5HanmiFin HAFC .96 3.5 15 33.10 25.45 105 27.55 -9.2Hanwha rs HQCL ... ... 14 9.50 5.40 20 5.71 -18.7HarbrOne n HONE ... ... 61 20.19 15.92 29 19.02 -.7Harmonic HLIT ... ... ...dd 4.74 2.80 118 4.35 +3.6HartGImp n HFGIC ... ... ... 100.11 99.99 100.10 HrvrdBio HBIO ... ... ...cc 6.15 2.35 77 5.10 +54.5HarvCapCr HCAP 1.14a 10.0 8 14.09 9.90 46 11.38 +3.8HarvCr22 n HCAPZ 1.53 6.0 ... 27.50 24.89 1 25.54 +.4Hasbro HAS 2.52f 2.7 56 116.20 79.00 1669 94.02 +3.4HawHold HA .48 1.3 5 48.00 32.40 538 36.50 -8.4Hawkins HWKN .88 2.4 19 47.35 30.55 13 36.85 +4.7HawthornB HWBK .40f 1.8 17 22.23 17.38 1 21.76 +9.0HaymkAc n HYAC ... ... ... 9.85 9.50 29 9.79 +2.4HaymkA wt HYACW ... ... ... 1.00 .77 .77 -3.8HaymkA un HYACU ... ... ... 10.25 9.88 51 10.21 +3.1HaynesIntl HAYN .88 2.3 ...dd 45.14 28.97 28 38.23 +19.3HlthCSvc HCSG .77f 1.8 ... 56.20 35.04 1134 42.38 -19.6HlthInsInn HIIQ ... ... 25 37.38 12.65 173 32.95 +32.1HealthEqty HQY ... ... 98 82.04 40.21 299 81.40 +74.5HlthStrm HSTM 1.00e ... 76 30.89 21.15 74 29.05 +25.4HrtlndEx HTLD .08 .4 19 25.22 17.38 670 18.30 -21.6HeartFn HTLF .52a .9 19 58.05 42.10 176 56.50 +5.3HeatBio rs HTBX ... ... ... 7.89 1.09 323 2.30 -39.9HebronTc n HEBT ... ... ... 4.05 1.45 30 1.84 -30.0HeidrkStr HSII .52 1.5 ...dd 39.73 17.90 63 35.40 +44.2HelenTroy HELE ... ... 15 119.25 81.10 414 116.05 +20.4tHeliMAn h HMNY ... ... ... 38.86 .11 45922 .12 -98.1Helius Med n HSDT ... ... ... 13.20 7.47 41 9.42 +20.6HemisMda HMTV ... ... ... 13.95 10.50 32 12.65 +9.5HennesAd s HNNA .40 2.3 8 20.00 14.29 1 17.48 +5.7HSchein s HSIC ... ... 29 93.14 62.56 657 74.67 +6.9HrtgeCo HTBK .44 2.6 20 18.10 12.76 90 16.81 +9.7HrtgeFn HFWA .60 1.7 24 36.15 25.25 132 34.85 +13.1HeritCryst HCCI ... ... 28 25.20 15.70 83 19.00 -12.6HernTher h HRTX ... ... ...dd 42.90 14.40 787 38.10 +110.5HerzdCrb CUBA .12e ... ...q 7.54 6.55 1 6.71 -6.2HeskaCorp HSKA ... ... 66 115.00 56.59 17 107.66 +34.2Hexindai n HX ... ... ... 17.00 8.06 79 9.30 -15.8Hibbett HIBB ... ... 13 29.50 9.40 496 24.10 +18.1HighSenLn SNLN .79 4.4 ...q 18.41 18.04 461 18.13 -.4HighpwrInt HPJ ... ... 4 5.90 2.75 16 2.96 -19.9HghwyH HIHO .40e 9.2 ... 6.55 3.30 1 4.37 +4.0HimaxTch HIMX .10e 1.3 54 13.95 5.97 1885 7.81 -25.0HingmSv HIFS 1.40f .6 19 242.00 174.47 1 219.85 +6.2Histogenics HSGX ... ... ...dd 3.35 1.60 99 2.44 +19.0Holl ysys HOLI .12e .5 10 28.35 16.99 339 22.05 -1.0Hologic HOLX ... ... ...dd 45.58 35.10 1006 41.50 -2.9HomeBLA HBCP .68f 1.5 21 48.47 34.12 32 45.41 +5.1HomeBcs s HOMB .44 1.9 23 25.90 20.82 425 22.77 -2.1HmFdB LA HFBL .56f 1.8 19 32.90 25.75 31.80 +13.1HomeStreet HMST ... ... 23 32.60 24.00 77 28.25 -2.4HometBk n HMTA .04p ... ... 15.79 10.60 14.05 +25.7HomeTrBc HTBI ... ... 27 29.60 21.40 24 28.05 +8.9HomolMd n FIXX ... ... ...dd 24.40 16.12 57 21.44 +14.9HookerFu HOFT .56 1.2 18 52.75 35.90 18 48.45 +14.1HopeBcp HOPE .52 3.0 15 19.86 15.10 912 17.53 -3.9HopFedBc HFBC .28f 1.7 21 16.69 13.51 1 16.05 +13.8HorizBcp s HBNC .40 1.9 18 22.13 16.67 75 20.58 +11.0HorizPhm HZNP ... ... ...dd 18.23 11.17 979 17.18 +17.7HorizTFn HRZN 1.20 11.4 10q 11.88 9.66 339 10.54 -6.1Hor OEXcc QYLD 2.26e 9.1 ...q 25.50 22.67 109 24.84 +1.3HorzDAX DAX .60m 2.0 ... 34.00 28.07 4 29.57 -6.4Hortonwks HDP ... ... ...dd 22.00 12.09 534 19.42 -3.4HospPT HPT 2.12f 7.4 11 31.27 23.83 532 28.67 -4.0HostessBr n TWNK ... ... 25 16.49 11.00 1693 13.75 -7.2Hostess wt TWNKW ... ... ... 3.00 1.23 2.23 -4.3HoughMH HMHC ... ... ...dd 12.30 6.20 331 7.78 -16.4HoustWC HWCC .12m 1.5 ... 9.32 4.70 5 7.85 +9.0HovnEn pf A HOVNP ... ... ... 8.47 5.50 1 6.18 -17.6HowardBcp HBMD ... ... 28 24.20 16.70 19 17.35 -21.1HuazhuGr HTHT ... ... 33 49.60 21.19 1115 40.51 +12.2HubGroup HUBG ... ... 28 54.46 33.18 346 49.15 +2.6HudsonGbl HSON .20 11.1 ...dd 2.44 1.29 36 1.80 -20.0HudsonTc HDSN ... ... 35 10.40 1.93 260 2.11 -65.2HuntJB JBHT .96 .8 18 131.74 88.83 1345 121.56 +5.7HuntMar un HUNTU ... ... ... 10.90 9.85 10.10 +2.3HunterMar HUNT ... ... ... 9.88 9.68 0 9.87 +1.1HuntMar wt HUNTW ... ... ... .97 .25 .37 +22.9HuntBncsh HBAN .44 2.9 16 16.60 12.14 5889 14.92 +2.5HuntBcs pf HBANO 1.56 5.9 ... 28.68 25.75 64 26.36 -6.3HuntB pfC HBANN 1.47 5.7 ... 26.85 24.76 5 25.70 -1.3Str 7handl n HNDL ... ... ... 25.98 23.65 1 24.15 -3.7Hurco HURC .44 1.0 17 50.50 32.75 6 44.05 +4.6HuronCon HURN ... ... ...dd 44.45 29.53 59 43.80 +8.3HutChMd n HCM ... ... ... 42.25 21.44 109 31.83 -19.3HuttigBld HBP ... ... ...dd 7.75 4.28 65 4.60 -30.8tHydrognc HYGS ... ... ...dd 12.00 6.75 54 6.60 -40.5HyreCar n HYRE ... ... ... 6.50 4.15 256 4.83 -5.3I -:I-AMCap n IAM ... ... ... 11.94 9.75 10.20 +3.3I-AMCap wt IAMXW ... ... ... .35 .21 .26 -21.2I-AMCap rt IAMXR ... ... ... .51 .21 .34 +14.3i3 Vert n IIIV ... ... ... 19.50 13.79 70 16.75 -8.7IAC Inter IAC 1.36 .9 58 166.64 98.91 640 154.90 +26.7IBEX Hl n IBEX ... ... ... ICAD ICAD ... ... ...dd 4.89 2.91 77 2.97 -13.7ICC Hld n ICCH ... ... 74 18.00 14.54 2 15.60 -4.1ICF Intl ICFI .56 .8 22 76.13 41.10 92 73.05 +39.1ICU Med ICUI ... ... ...cc 313.20 164.00 106 296.55 +37.3IClickInt n ICLK ... ... ...dd 11.40 5.03 191 6.98 -22.9ID Syst IDSY ... ... ...dd 8.05 5.37 3 6.09 -12.2sIdexxLab s IDXX ... ... 72 239.67 146.09 341 239.79 +53.3IES Hldgs IESC ... ... 25 19.35 14.05 26 17.58 +1.9sIF Bancp IROQ .20f .8 29 24.81 19.10 0 24.83 +26.3IFresh n IFMK ... ... ...dd 18.00 3.84 18 4.20 -67.7IHS Mark INFO ... ... 30 53.16 42.40 1149 52.84 +17.0II-VI IIVI ... ... 28 53.08 34.05 219 44.20 -5.9ILG Inc ILG .70 2.0 39 35.00 24.38 1067 34.26 +20.3tIMV Inc n IMV ... ... ... 7.21 4.55 6 4.70 -31.7sINTLFCStn INTL ... ... 18 54.46 33.11 40 54.46 +28.1IPG Photon IPGP ... ... 38 264.11 147.02 344 239.48 +11.8iPass IPAS ... ... ...dd 1.33 .25 141 .33 -37.3iPicEnt n IPIC ... ... ... 17.00 6.75 26 7.06 -53.3IQ US Lg n CLRG .08e ... ... 27.80 24.16 6 25.43 +.6IQIYI n IQ ... ... ... 46.23 15.30 33833 37.00 +137.9IRSA Prop IRCP 1.86e 5.8 ... 64.68 27.29 6 31.89 -43.6IRhythm n IRTC ... ... ...dd 89.73 40.12 198 84.32 +50.4iRobot IRBT ... ... 36 109.78 55.77 674 79.84 +4.1iShEMAsia EEMA 1.23e 1.8 ...q 81.27 66.30 28 69.27 -6.1iShTurkey TUR 1.10e 4.0 ...q 47.13 25.99 967 27.50 -36.7iShIntTBd s IGOV ... ... ...q 201.98 48.33 189 49.06 -1.7iShNewZea ENZL 2.01e 4.2 ...q 51.06 44.71 13 48.20 +1.5iSh1-3yITB ISHG .20e .2 ...q 87.67 81.46 14 82.04 -2.6iShSelDiv DVY 3.03e 3.1 ...q 102.32 90.47 889 98.68 +.1iShGTimb WOOD .94e 1.2 ...q 83.88 61.04 13 78.87 +10.9iShEurFn EUFN .74e 3.6 ...q 25.85 19.86 6819 20.44 -12.3iShAsiaexJ AAXJ 1.30e 1.8 ...q 83.52 69.03 746 71.90 -5.7iShEMInfr EMIF .93e 3.2 ...q 35.28 27.44 5 28.77 -12.6iShGClnEn ICLN .33e 3.7 ...q 10.08 8.58 46 8.88 -4.7iShACWX ACWX 1.00e 2.1 ...q 53.74 46.32 503 47.88 -4.1iSh ACWI ACWI 1.43e 2.0 ...q 77.54 66.15 1153 72.84 +1.0iSEafeSC SCZ 1.51e 2.4 ...q 69.19 58.56 1228 63.00 -2.3iShEMBd EMB 5.27e 4.8 ...q 117.46 105.17 3356 108.78 -6.3iShGnmaBd GNMA .75e 1.5 ...q 50.11 47.84 7 48.47 -2.0iSh7-10yTB IEF 1.96 1.9 ...q 108.81 100.33 1035 102.38 -3.0iSh1-3yTB SHY .52 .6 ...q 84.72 83.09 2830 83.22 -.8iShEurRE IFEU 1.46e 3.6 ...q 42.63 37.62 2 40.14 -2.5iShIntlRE IFGL 1.48e 5.1 ...q 31.77 28.31 43 29.26 -2.5iShEuroSC IEUS 1.08e 1.9 ...q 62.36 52.74 16 57.11 -1.3iShs SOX SOXX 1.55e .8 ...q 198.84 142.78 1380 184.28 +8.5iShIndia50 INDY .15e .4 ...q 39.29 33.37 160 36.47 -1.8iShNsdBio s IBB ... ... ...q 119.30 100.22 919 118.37 +10.9iShMBS MBB 3.04e 2.4 ...q 107.76 102.93 1184 104.06 -2.4iShCorUSCr CRED 4.20 3.9 ...q 112.93 106.38 141 107.68 -3.9iShIntCrBd CIU 3.09 2.9 ...q 110.70 105.71 309 106.41 -2.6iSh1-3CrBd CSJ 1.52 1.5 ...q 105.61 103.47 527 103.60 -.9iSh3-7yTrB IEI 1.78 1.5 ...q 124.98 118.68 193 119.76 -2.0iSCorUSVal s IUSV 1.16e 2.1 ...q 58.64 50.22 240 54.81 -1.1siSCorUSGr s IUSG .72e 1.2 ...q 59.51 47.78 305 59.69 +11.0 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 11 www.sunnewspapers.net The Sun/Wednesday, July 18, 2018

PAGE 65

iShShtTrB SHV .03e ... ...q 110.44 110.18 887 110.36 +.1iShUSPfd PFF 2.13a 5.7 ...q 39.28 36.52 2166 37.54 -1.4iShCrShUS s ISTB ... ... ... 50.47 48.89 125 49.02 -1.6iShSCGrth IJT 1.54e .8 ...q 197.07 149.00 140 196.37 +15.4Itus Cp hrs ITUS ... ... ...dd 6.43 .60 56 3.17 +34.3Iberiabnk IBKC 1.52 2.0 28 87.55 68.55 176 76.00 -1.9Iberia pfB IBKCP 1.66 6.1 ... 30.16 25.82 3 27.06 -4.6Iberiab pfC IBKCO 1.65 6.0 ... 28.92 26.21 27.28 -2.9Icahn Ent IEP 7.00f 9.0 32 79.21 49.13 105 77.40 +46.0IchorHld n ICHR ... ... 10 35.51 17.76 737 20.76 -15.6Icon PLC ICLR ... ... 35 140.26 97.12 382 137.21 +22.3IconixBrnd ICON ... ... 1 6.98 .55 1229 .64 -50.2IdealPower IPWR ... ... ...dd 3.29 .92 54 .96 -32.3Identive lf INVE ... ... ...dd 5.84 2.55 11 4.41 +32.0tIderaPhm IDRA ... ... ...dd 2.87 .96 2987 .98 -53.7iKangHlth KANG ... ... 18 20.62 11.70 162 20.37 +28.9Ikonics IKNX ... ... ... 13.03 7.25 10.20 +35.6Illumina ILMN ... ... 79 314.96 169.70 674 305.49 +39.8ImageSens ISNS ... ... ...dd 5.20 2.50 2 4.35 +47.5Immersn h IMMR ... ... 9 17.71 5.76 480 15.54 +120.1ImmuCell ICCC ... ... 77 9.25 5.26 3 6.97 -20.7ImmuneDs IMDZ ... ... ...dd 13.05 2.80 116 4.40 +12.8ImmuneP rs IMNP ... ... ... 2.84 .17 629 .19 -66.7ImunoGn IMGN ... ... ...dd 13.41 4.80 2170 9.98 +55.7Imunmd IMMU ... ... ...dd 26.48 7.17 1290 25.40 +57.2Immuron n IMRN ... ... ... 16.70 4.47 11 11.07 +109.3Immurn wt IMRNW ... ... ... 1.47 .64 1.40 +53.8Immutep IMMP ... ... ... 3.06 1.25 24 2.64 +68.2ImpaxLabs IPXL ... ... ...dd 25.70 14.65 18.30 +9.9sImperva IMPV ... ... ...dd 54.95 37.17 322 56.10 +41.3Impinj n PI ... ... ... 55.90 9.95 251 24.14 +7.1ImprimisP IMMY ... ... ...dd 3.19 1.35 23 2.24 +31.8Incyte INCY ... ... ...dd 140.11 60.23 2254 70.23 -25.8IndBkMA INDB 1.52 1.9 23 88.15 65.25 38 79.65 +14.0IndBkMI IBCP .60 2.4 20 27.10 18.50 57 25.40 +13.6IndepBkTX IBTX .56f .8 20 79.00 51.71 72 67.65 +.1IndusAcq n INDU ... ... ... 11.74 9.65 9.92 +1.7IndusAq wt INDUW ... ... ... .55 .36 .54 +28.3IndusAc un INDUU ... ... ... 11.00 9.95 11.00 +9.5IndSvAm lf IDSA ... ... ... 2.70 1.34 4 1.87 +14.0IndLogis n ILPT .27p ... 75 24.00 17.21 93 23.15 -.9Innera INFN ... ... ...dd 12.39 6.10 1890 8.88 +40.3InnityPh INFI ... ... ...dd 3.75 .93 142 2.03 InaRx n IFRX ... ... 72 42.83 14.47 25 33.11 +58.0InfoSvcs III .20f 4.9 5 4.63 3.52 47 4.09 -1.9InfrEnAlt IEA ... ... ... 10.42 8.25 34 9.92 InfrEnAl wt IEAW ... ... ... .99 .43 .93 +18.2InglesMk h IMKTA .66 2.2 13 36.95 20.75 51 30.15 -12.9InnerWkgs INWK ... ... 25 12.03 8.19 158 8.79 -12.4Innodata INOD ... ... ...dd 1.70 .88 59 1.11 -18.4Innophos IPHS 1.92 3.9 44 51.34 38.66 42 49.61 +6.2Innospec IOSP .88f 1.1 31 82.85 54.10 50 82.70 +17.1InnovBio rs INNT ... ... ... 50.50 3.43 1919 7.42 +21.6MnstD wt h MSDIW ... ... ... .29 .01 .05 +2.0InnovSolu ISSC ... ... 10 4.15 2.60 10 3.05 +3.7Innoviva INVA 1.00 6.8 14 17.99 11.47 844 14.63 +3.1sInogen INGN ... ... ...cc 209.72 89.01 222 210.32 +76.6Inovalon n INOV .12p ... ... 17.80 8.90 145 10.20 -32.0InovioPhm INO ... ... ...dd 8.02 3.64 446 4.29 +3.9Inpixon rs INPX ... ... ... 27.00 .12 2333 .16 -97.4InseegoCp INSG ... ... ...dd 2.33 1.01 40 1.95 +21.1InsightEnt NSIT ... ... 17 51.28 32.11 120 49.32 +28.8Insignia s ISIG .70e ... ...dd 2.40 .98 9 1.64 +37.8Insmed INSM ... ... ...dd 33.94 11.49 432 25.63 -17.8InspEnt INSE ... ... ... 14.00 4.40 31 6.25 -36.2Insteel IIIN .12a .4 26 35.60 23.20 38 33.49 +18.3Insulet PODD ... ... ...dd 102.89 48.82 666 87.36 +26.6InsysTher s INSY ... ... ...dd 14.00 4.10 264 7.73 -19.6IntecPhm n NTEC ... ... ...dd 9.80 4.00 44 4.55 -11.7IntegLfSc s IART ... ... 72 67.50 41.51 532 63.31 +32.3IntgDv IDTI ... ... 36 35.40 23.07 1156 34.97 +17.6IntegMed n IMTE ... ... ... 44.00 1.85 5 14.48 +157.2Intel INTC 1.20 2.3 19 57.60 34.25 15286 51.75 +12.1Intellia n NTLA ... ... ...dd 35.99 14.45 671 31.36 +63.2Intelliph IPCI ... ... 4 2.87 .32 78 .45 -43.8sIntParfum IPAR .84 1.5 39 55.85 35.75 52 55.75 +28.3InteractB IBKR .40 .6 36 80.32 36.23 1279 64.69 +9.3InterceptP ICPT ... ... ...dd 135.59 51.05 389 96.00 +64.3InterDig IDCC 1.40 1.7 12 85.85 67.55 178 82.90 +8.9Interface TILE .26 1.1 24 26.25 18.30 182 23.30 -7.4Intergroup INTG ... ... ...dd 31.00 21.30 0 29.50 +23.8IntlnkEl n LINK ... ... ...cc 9.50 2.50 124 3.75 -28.2Intermolec IMI ... ... ...dd 1.98 .86 70 1.64 +19.7Internap rs INAP ... ... ... 22.36 8.88 409 10.38 -33.9IntlBcsh IBOC .66 1.5 18 45.00 33.85 90 43.83 +10.4IntlSpdw ISCA .47f 1.1 9 49.95 33.15 97 44.55 +11.8IntrntGold IGLD ... ... ... 10.91 2.40 6 2.72 -67.8IntrntInitJ IIJI .12e 1.3 ... 12.50 8.12 15 9.56 +4.9IntrpDia rs IDXG ... ... 1 1.80 .72 1206 1.04 +2.0IntersENT XENT ... ... ...dd 42.95 26.90 408 34.35 +6.0Intersectns INTX ... ... ...dd 4.70 1.46 36 1.80 -20.4Intevac IVAC ... ... 100 12.00 4.51 87 4.98 -27.4IntraCellu ITCI ... ... ...dd 25.82 10.25 328 20.45 +41.2IntriCon IIN ... ... ...cc 46.20 6.90 89 45.80 +131.3sIntuit INTU 1.56 .7 48 216.63 132.62 723 216.48 +37.2IntSurg s ISRG ... ... 79 532.30 307.00 776 523.78 +43.5InBLDR As ADRA .72e 2.1 ...q 37.70 31.68 1 33.70 -2.5InBLDR Dv ADRD .72e 3.2 ...q 25.31 21.89 14 22.63 -3.8InBLDR Em ADRE .60e 1.4 ...q 48.92 40.01 3 42.15 -2.3InBLDR Eu ADRU .78e 3.5 ...q 24.65 21.45 2 22.12 -3.4In SCMatII PSCM .41e .8 ...q 55.75 43.76 2 54.62 +4.4InSC UtilII PSCU 1.21e 2.2 ...q 57.53 47.05 9 54.35 +2.9InOpYCmd PDBC ... ... ...q 19.43 15.77 1154 17.46 +.1InvMltStr LALT ... ... ...q 23.50 19.26 21.82 +2.7InvGDrChi PGJ .20e .4 ...q 50.87 39.77 18 46.37 +3.4InvDivAch PFM .50e 1.9 ...q 27.77 24.04 3 26.29 -.6InvHiYlDv PEY .54 3.0 ...q 18.61 16.52 163 17.76 -.3InvIntlDiv PID .65e 4.1 ...q 17.38 15.28 77 15.82 -4.4InvNsdMo DWAQ .06e .1 ...q 117.50 91.53 1 115.41 +12.5InvUtils PUI .63e 2.3 ...q 29.97 23.64 2 27.87 +.2InvWtrRs PHO .18e .6 ...q 31.82 26.47 64 30.71 +1.5InvBuybk PKW .52e .9 ...q 63.49 52.75 35 58.63 -.6InvNasIntn PNQI ... ... ...q 147.75 104.05 30 145.41 +25.7InvSmMid PRFZ 1.30e .9 ...q 144.21 113.90 30 142.01 +9.3InvBasMat PYZ .61e .9 ...q 75.26 60.34 1 69.10 -2.2Inv CnsCyc PEZ .30e .5 ...q 57.39 44.22 12 56.93 +13.2InvTechM PTF .26e .4 ...q 64.75 45.90 4 63.90 +21.3InvDWA M PDP .11e .2 ...q 57.68 47.00 38 57.30 +11.0InvInds PRN .19e .3 ...q 64.86 53.77 2 61.47 +.9InvHlthcr PTH ... ... ...q 94.93 59.64 31 93.53 +29.8Inv Fincl PFI .14e .4 ...q 37.29 30.63 2 35.43 +.9InvEngy PXI .69e 1.6 ...q 46.64 30.10 8 42.24 +7.0InvCnsStp PSL .67e .9 ...q 72.79 59.24 15 71.74 +10.2In1-30TrII PLW .66 2.1 ... 33.52 30.78 10 31.76 -3.1InSC InfoII PSCT .08e .1 ...q 87.12 71.36 14 86.60 +13.3InSC Ind II PSCI .40e .6 ...q 70.54 52.88 11 69.60 +7.9InSC HCrII PSCH ... ... ...q 135.67 83.33 114 135.19 +37.2InSC FinII PSCF .97e 1.5 ...q 59.20 48.65 24 57.63 +5.7InSC EgyII PSCE .14e .8 ...q 18.77 11.37 28 16.88 +9.6InSC CnS II PSCC 1.34e 1.6 ...q 83.51 65.00 4 81.70 +9.2InSC CnDsII PSCD .35e .5 ...q 68.12 50.36 3 67.64 +10.6PS Rs1KLB USLB ... ... ...q 32.32 28.80 31.45 +.8InLadR0-5 II LDRI .46 1.9 ...q 25.11 24.34 1 24.57 -1.2InKBWRg II KBWR .79e 1.4 ...q 61.23 47.64 4 57.95 +3.5InP&CInsII KBWP .69e 1.1 ...q 63.06 52.71 10 61.22 +3.1InKbwReit KBWY 2.58 7.3 ...q 38.43 29.75 75 35.29 -.3InKbwHiD II KBWD 2.10 8.9 ...q 24.49 21.09 79 23.47 -.6In KBWBkII KBWB .58e 1.1 ...q 60.38 46.12 197 55.21 +.3InIntByb II IPKW .29e .8 ...q 40.14 32.65 191 36.50 -2.9InGlbWtII PIO .34e 1.3 ...q 27.16 23.57 4 25.34 -2.7InGlGoldII PSAU .10e .6 ...q 21.85 17.58 8 17.98 -8.5InGlbAgrII PAGG .74e 2.8 ...q 28.90 24.88 1 26.57 -2.9In IntlLB II IDLB ... ... ...q 32.01 28.11 0 29.29 -2.8InDWATcR II DWTR ... ... ...q 30.81 24.35 4 30.57 +8.2InTactII DWIN 1.18 4.6 ... 28.03 24.71 10 25.57 -4.9In SmCMoII DWAS .07e .1 ...q 57.35 41.94 37 56.44 +15.8InDWA MoII DWLV ... ... ... 33.50 32.05 20 33.42 -.2InEmMomII PIE .12e .6 ...q 22.22 17.76 56 20.02 -2.6InDevMoII PIZ .26e .9 ...q 29.70 25.84 11 28.16 +1.9Investar ISTR .16f .6 26 29.90 20.25 8 27.30 +13.4InvestBncp ISBC .36 2.8 19 14.69 12.56 4571 12.64 -8.9InvTitl ITIC 1.60a .9 15 221.88 162.67 1 184.00 -7.2Invuity n IVTY ... ... ...dd 9.55 2.35 411 3.70 -40.3IonisPhm IONS ... ... ...cc 65.51 39.07 548 44.11 -12.3IovanceTh IOVA ... ... ...dd 19.90 4.45 1207 14.45 +80.6iPLgExR1K ROLA ... ... ...q 147.93 iPTr5yBear DFVS ... ... ...q 37.18 27.28 2 35.56 +12.2iPUST5yBull DFVL ... ... ... 68.83 61.02 62.64 -4.3iRadimed IRMD ... ... ...cc 23.58 8.30 26 21.98 +45.0Iridex IRIX ... ... ...dd 10.98 4.28 18 6.49 -14.8IridiumCm IRDM ... ... 21 18.55 9.68 2086 18.20 +54.2Iridium pfB IRDMB 16.88 2.7 ... 619.58 348.00 80 619.58 +54.1IronwdPh IRWD ... ... ...dd 21.20 12.89 587 21.07 +40.6iShRUT P n AMCA .26e ... ... 28.53 24.40 1 27.50 +.5iSh USD n SUSC ... ... ... 25.90 24.01 3 24.29 -4.6iSh 1-5Yr n SUSB ... ... ... 25.26 24.46 29 24.54 -1.7iShExpoTc XT .14p ... ...q 38.52 31.53 187 37.61 +6.1iSh USA Op ESGU .92e 1.5 ... 62.57 53.41 8 61.66 +5.7iShHYlexOG HYXE ... ... ... 52.50 49.68 0 50.04 -2.0iShFallAn n FALN 1.48a 5.6 ... 30.06 26.00 37 26.37 -2.9iSh ESG Opt ESGD ... ... ... 72.49 63.59 24 65.92 -2.8iSh GlImp n MPCT 1.18e 2.0 ... 62.84 54.75 2 57.84 -2.2iShCTotBd s IUSB ... ... ...q 51.49 48.94 58 49.46 -2.8iShCHGer HEWG .68e 1.6 ...q 30.35 26.39 51 28.07 -2.2iSh UAE UAE .63e 4.0 ...q 18.08 14.87 2 15.59 -7.2iSh Qatar QAT .66e 3.9 ...q 18.00 13.01 9 16.86 +4.1iShCmdSel COMT 1.89e 5.0 ...q 40.62 32.69 82 37.51 +3.2iShGblGld rs RING ... ... ...q 20.84 16.88 433 17.15 -8.8Isramco ISRL ... ... ...dd 135.05 92.00 116.55 +11.4Iteris ITI ... ... ...dd 8.17 4.09 50 5.14 -26.3IterumTh n ITRM ... ... ... 13.00 8.18 9 8.79 -31.6Itron ITRI ... ... ...dd 79.95 56.70 217 59.50 -12.8IturanLoc ITRN .96 3.2 16 38.00 28.50 36 29.55 -13.6IvyNxFoc ef IVFGC ... ... ... 100.02 99.99 100.02 IvNxFcVl ef IVFVC ... ... ... 100.02 99.99 100.02 IvNxShEn IVENC ... ... ... 100.06 99.98 100.02 Izea n IZEA ... ... ... 7.85 .80 2260 1.75 -61.3J -:J&J Snack JJSF 1.80 1.1 25 159.05 124.10 48 156.76 +3.2j2Global JCOM 1.66f 1.9 31 91.58 70.27 187 87.74 +16.9JA Solar JASO ... ... 11 8.48 6.04 7.49 +.4JD.com JD ... ... 19 50.68 34.76 8419 37.99 -8.3JMU Ltd JMU ... ... ... 2.36 .25 458 .28 -72.8JackHenry JKHY 1.48 1.1 31 137.11 98.16 251 136.27 +16.5JackInBox JACK 1.60 1.9 24 108.55 79.23 570 84.61 -13.8JkksPac JAKK ... ... ...dd 3.95 1.95 47 2.50 +6.4Jamba JMBA ... ... ... 11.46 7.01 65 11.19 +38.8JRiverGrp JRVR 1.20a 3.0 27 44.34 32.17 59 39.50 -1.3JanusSmC JSML ... ... ... 43.05 32.73 4 42.09 +14.6JanSmMid JSMD ... ... ... 44.70 33.36 5 44.06 +13.5JanLTCar n OLD ... ... ... 26.74 21.60 21 25.66 +7.2JanObes n SLIM ... ... ... 39.15 26.17 8 37.61 +21.3JanOrgan n ORG ... ... ... 36.00 29.30 1 32.94 -4.6Jason Inds JASN ... ... ...dd 3.88 .77 17 2.60 +9.7Jason wt JASNW ... ... ... .08 .01 .02 -17.4JazzPhrm JAZZ ... ... 24 184.00 128.58 251 175.60 +30.4JensynAc n JSYN ... ... ... 11.10 10.06 10.60 +2.9JensynAc rt JSYNR ... ... ... .45 .15 .38 +66.7JensynAc wt JSYNW ... ... ... .55 .11 .18 -52.0JensynAc un JSYNU ... ... ... 11.21 9.01 1 10.70 -1.4JerashHl n JRSH ... ... ... 11.00 5.83 44 6.06 -29.5JetBlue JBLU ... ... 11 23.59 18.05 3385 19.52 -12.6JetPay h JTPY ... ... ...dd 4.90 1.45 5 1.80 -29.1JewettCm s JCTCF ... ... 22 8.96 5.83 2 8.05 +7.3JohnsnOut JOUT .48 .6 21 90.16 44.96 22 85.35 +37.5JointCorp JYNT ... ... ...dd 8.88 3.50 27 8.03 +61.9JounceTh n JNCE ... ... ... 29.25 6.84 228 7.74 -39.3JunprPhm JNP ... ... 19 13.25 4.30 642 11.45 +136.1K -:K2M Grp KTWO ... ... ...dd 25.99 16.44 113 22.28 +23.8KBL Merg n KBLM ... ... ... 10.00 9.65 9.94 +2.4KBL Mrg wt KBLMW ... ... ... .28 .17 .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 78 5.38 +30.0KCAP Fin KCAP .40 12.3 ... 4.00 2.91 36 3.25 -4.7 KCAP 22 n KCAPL 1.53 6.1 ... 25.73 24.65 2 25.20 +.4KEYW Hld KEYW ... ... ...dd 9.84 4.94 298 9.03 +53.8KLA Tnc KLAC 3.00f 2.8 14 123.96 87.93 1960 105.89 +.8KLX KLXI ... ... 27 82.50 45.73 395 72.54 +6.3KVHInd KVHI ... ... ...dd 14.15 9.05 12 12.60 +21.7KaiserAlu KALU 2.20 2.0 35 116.86 90.93 78 107.73 +.8Kala Ph n KALA ... ... ... 26.75 11.81 112 12.48 -32.5Kalvista rs KALV ... ... ...dd 15.80 5.48 22 8.49 -12.9Kamada KMDA ... ... ... 5.85 3.75 17 5.60 +17.9KandiTech KNDI ... ... ... 9.90 3.50 57 4.35 -36.0Karyophm KPTI ... ... ...dd 20.39 8.00 374 18.46 +92.3KayAnAc n KAAC ... ... ... 10.08 9.64 38 9.94 +2.4KayAnAc 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 12 3.12 -1.9KearnyF s KRNY .16f 1.2 53 15.60 12.75 146 13.80 -4.5KellySA KELYA .30 1.3 12 32.31 21.01 134 22.87 -16.1KellySB KELYB .30 1.3 12 34.30 20.95 23.00 -19.3KemPhm n KMPH ... ... ...dd 8.40 2.45 139 5.05 +24.7KY FstFd KFFB .40 4.9 34 10.00 7.90 11 8.20 -8.4KeryxBio KERX ... ... ...dd 8.07 3.30 1051 4.48 -3.7KewnSc KEQU .68 2.0 19 38.80 24.00 0 33.85 +16.8KeyTrn KTCC ... ... 15 8.60 6.69 40 7.83 +14.8Kforce KFRC .48 1.3 27 36.75 16.75 129 35.80 +41.8KimballEl KE ... ... 19 22.45 15.75 34 19.70 +7.9KimballInt KBAL .28 1.8 16 20.97 15.40 48 15.99 -14.4sKindredBio KIN ... ... ...dd 12.15 6.55 120 12.55 +32.8KingldJw KGJI ... ... 2 2.50 1.20 15 1.24 -38.7Kingstone KINS .40 2.5 25 21.70 13.21 16 15.85 -15.7KingtoneW KONE ... ... ... 9.90 2.63 11 6.62 +54.6KiniksaPh n KNSA ... ... ... 24.64 15.26 58 15.45 -20.6KinsaleCp n KNSL .28 .5 ... 57.22 34.70 39 55.69 +23.8Kirklands KIRK ... ... 34 13.48 8.17 92 11.42 -4.6KitovPh n KTOV ... ... ... 3.81 1.34 176 2.22 -2.6KitovPh wt KTOVW ... ... ... 1.10 .44 .67 +11.7KonaGrill KONA ... ... ...dd 5.00 1.50 19 2.40 +37.1KopinCp KOPN ... ... ...dd 4.60 2.80 162 3.04 -5.0KornitDig n KRNT ... ... ... 21.80 11.70 215 19.65 +21.7Koss h KOSS ... ... ...dd 3.58 1.40 8 2.47 -20.2KraftHnz n KHC 2.50 4.0 18 90.38 54.11 5026 63.05 -18.9KratosDef KTOS ... ... ...dd 13.93 8.90 1186 13.11 +23.8KrystlBio n KRYS ... ... ... 17.99 8.03 58 17.84 +69.6Kulicke KLIC .12p ... 60 28.71 18.22 747 28.09 +15.4KuraOnc n KURA ... ... ...dd 24.03 5.90 126 20.25 +32.4L -:LCNB Corp LCNB .64 3.4 15 22.84 18.05 20 19.05 -6.8LF CapA n LFAC ... ... ... 10.10 9.58 256 9.63 LF CapA un LFACU ... ... ... 10.18 9.98 5 10.18 +1.8LGI Homes LGIH ... ... 11 81.88 40.73 285 60.56 -19.3LHC Grp LHCG ... ... 42 89.17 56.76 187 86.33 +40.9LKQ Corp LKQ ... ... 19 43.86 29.60 1450 33.66 -17.2LM FdgA n LMFA ... ... ... 6.65 .35 270 .39 -75.3LM FdgA wt LMFAW ... ... ... .30 .03 .05 +28.2LPL Fincl LPLA 1.00 1.5 24 73.28 42.96 967 67.50 +18.1sLRAD h LRAD .04 1.4 ...dd 2.83 1.46 136 2.92 +17.3LSI Ind lf LYTS .20 3.8 24 9.18 4.91 53 5.30 -23.0LaJollaPh LJPC ... ... ...dd 41.36 22.68 217 30.00 -6.8LakeShBc h LSBK .40 2.3 42 18.00 15.70 17.20 +.3LakeldB LBAI .46f 2.3 19 21.90 15.06 58 20.25 +5.2Lakelnd s LKFN 1.04 2.2 20 52.43 41.30 60 48.37 -.2LakeInd LAKE ... ... 10 17.18 12.20 8 13.80 -5.2LamResrch LRCX 4.40f 2.5 17 234.88 148.26 2369 177.24 -3.7LamarAdv LAMR 3.64 5.0 24 79.17 61.36 507 72.16 -2.8LancastrC LANC 2.40 1.7 34 144.75 113.34 59 142.45 +10.2Landcad n LCA ... ... ... 11.00 9.89 12 10.11 +1.7Landcad wt LCAHW ... ... ... .80 .59 .69 -1.3Landcad un LCAHU ... ... ... 13.08 9.66 1 11.00 +4.6Landec LNDC ... ... 19 15.60 11.42 48 14.40 +14.3LandBncp LARK .80b 2.9 29 29.59 25.73 1 28.05 -3.2LandmInfr LMRK 1.47 10.7 21 18.75 12.95 33 13.75 -24.0LandIn pfA LMRKP 2.00 8.2 ... 26.14 21.76 0 24.51 -3.0LndInf un B LMRKO 1.98 8.0 ... 25.76 22.15 3 24.66 -3.3LandInf pfC LMRKN 1.75 7.4 ... 25.22 22.13 1 23.71 -2.2LandsEnd LE ... ... 25 31.15 10.55 190 26.15 +33.8Landstar LSTR .60 .6 24 118.60 80.00 373 107.55 +3.3Lantheus n LNTH ... ... 4 24.45 13.55 331 14.00 -31.5Lantronix LTRX ... ... ... 3.56 1.78 9 2.83 +40.1Lattice LSCC ... ... ...dd 7.03 5.05 433 6.51 +12.6LaureatE n LAUR ... ... ... 17.77 10.46 434 15.11 +11.4Lawsn LAWS ... ... 8 28.00 19.30 8 24.70 -.2Lazydays n LAZY ... ... 31 11.10 7.25 14 9.33 -16.0LeMaitreV LMAT .28 .8 42 41.28 27.90 51 36.69 +15.2LeadgBr g LBIX ... ... ...dd 3.75 .74 59 1.59 -2.5LeapTh n LPTX ... ... ... 10.25 4.90 20 8.34 +33.7LegacyRes LGCY ... ... ...dd 10.54 1.07 293 5.68 +252.8LegcyR pf LGCYP 2.00 13.4 ... 19.25 3.69 4 14.93 +217.7LegcyR pfB LGCYO 2.00 13.9 ... 19.24 3.69 73 14.36 +206.2LegacyTxF LTXB .64 1.6 17 46.45 34.58 247 39.02 -7.6LM DevDvr DDBI ... ... ...q 31.49 28.15 0 29.54 -.5LM EMDvr EDBI ... ... ...q 35.60 28.90 29.72 -10.0LM USDvrs UDBI ... ... ...q 32.99 29.13 32.15 +1.9LM LoVHiD LVHD ... ... ...q 32.10 28.75 36 30.09 -4.6LM Gl Inf n INFR ... ... ... 30.39 27.00 1 28.05 -4.9LM SC Qu n SQLV ... ... ... 30.83 23.33 30.00 +10.1sLeisAcq n LACQ ... ... ... 9.68 9.55 277 9.75 LeisAcq wt LACQW ... ... ... .70 .50 .70 +27.3sLeisAcq un LACQU ... ... ... 10.08 9.30 263 10.10 +1.9LendgTree TREE ... ... ...dd 404.40 173.01 255 239.00 -29.8LevOneBc n LEVL .03p ... 60 30.79 25.51 20 28.15 -3.8LexiPhm rs LXRX ... ... ...dd 17.29 7.67 478 12.72 +28.7LexnFint n LX ... ... ...cc 20.00 10.15 269 11.19 -19.5LianlouSm LLIT ... ... ... 3.69 1.15 1 1.79 +2.3LibBrdbdA LBRDA ... ... ...dd 104.35 67.75 94 79.22 -6.9LibBrdbdC LBRDK ... ... ...dd 104.66 68.33 478 79.40 -6.8LibExpA n LEXEA ... ... ... 58.20 35.89 696 47.80 +7.8LibExpB n LEXEB ... ... ... 57.52 39.17 46.00 +2.2LibtyGlobA LBTYA ... ... ...dd 39.73 27.11 1313 28.84 -19.5LibtyGlobB LBTYB ... ... ... 39.00 28.00 28.90 -18.7LibtyGlobC LBTYK ... ... ... 37.86 26.08 2647 27.99 -17.3LibLA A n LILA ... ... ...dd 24.00 18.26 182 20.31 -5.9LibLA C n LILAK ... ... ... 23.92 17.90 744 20.44 -4.4LibMSirA n LSXMA ... ... ... 48.18 38.61 415 47.76 +20.4LibMSirB n LSXMB ... ... ... 47.85 38.62 47.85 +7.5LibMSirC n LSXMK ... ... ... 48.33 38.52 406 47.92 +20.8LibMBrA n BATRA ... ... ... 26.59 21.35 29 25.88 +17.4LibMCFor FWONK ... ... ... 41.14 28.37 607 38.50 +12.7LibMAFor FWONA ... ... ... 39.37 27.22 156 36.50 +11.6LibMBrC n BATRK ... ... ... 26.71 21.53 62 26.02 +17.1LibertyTax TAX .64 7.7 9 14.70 7.75 41 8.35 -24.1sLibTripA A LTRPA ... ... ...cc 17.75 7.90 576 17.90 +89.9LibTripA B LTRPB ... ... 67 17.50 9.00 17.45 +85.6LifePtHlth LPNT ... ... 47 66.05 41.45 501 49.00 -1.6LifetimeBr LCUT .17 1.3 22 20.20 10.00 14 13.00 -21.2Lifevant rs LFVN ... ... ... 10.29 2.86 231 10.00 +110.1tLifewayFds LWAY ... ... 14 10.75 4.16 12 4.21 -47.4LigandPh LGND ... ... 71 226.36 116.44 220 221.75 +61.9LightPath LPTH ... ... ... 4.10 1.97 206 2.46 +10.8Lightbrdg rs LTBR ... ... ... 4.80 .91 151 .97 -20.5Limbach n LMB ... ... ...dd 15.22 10.59 7 11.39 -17.6LimelghtN LLNW ... ... ... 6.05 3.12 419 4.77 +8.2LimestBcp LMST ... ... ...dd 17.65 10.30 1 16.92 +18.2Limoneira LMNR .25 1.0 19 26.80 19.62 47 25.40 +13.4LincEdSv LINC .08 4.7 ...dd 3.49 1.49 10 1.69 -16.3LincElec LECO 1.56 1.7 25 101.34 81.48 259 89.66 -2.1LindbladEx LIND ... ... 72 13.71 8.66 81 13.63 +39.2Lindblad wt LINDW ... ... ... 2.12 1.35 1.36 -1.4Lipocine LPCN ... ... ...dd 5.33 1.03 61 1.38 -59.9Liquidity LQDT ... ... ...dd 7.65 4.34 36 6.75 +39.2Littelfuse LFUS 1.48 .6 46 238.11 166.40 120 229.74 +16.1LivaNova n LIVN ... ... 35 105.90 59.91 214 103.87 +30.0LiveOakB n LOB .12 .4 13 32.60 20.75 126 31.60 +32.5LiveVent rs LIVE ... ... ...cc 26.50 9.54 5 13.00 -18.6LiveXLve n LIVX ... ... ... 11.11 3.43 42 5.06 +26.5LivePrsn LPSN ... ... ...dd 24.08 10.80 261 22.45 +95.2Logitech LOGI .63e 1.4 34 46.12 32.66 99 45.49 +35.2LogMeIn LOGM 1.20 1.1 100 134.80 99.45 594 109.70 -4.2sLoneRs n LONE ... ... ... 9.24 2.43 1233 9.96 +150.9LoopInd n LOOP ... ... ... 19.00 9.21 40 10.64 -26.5LoralSpac LORL ... ... 59 51.75 36.85 19 38.70 -12.1Lovesac n LOVE ... ... ... 25.01 19.33 15 20.92 -12.8LoxoOncol LOXO ... ... ...dd 208.95 69.00 497 177.77 +111.2lululemn gs LULU ... ... 58 130.49 56.56 2422 129.45 +64.7Lumentm n LITE ... ... 16 74.40 41.95 1240 59.30 +21.3sLuminex LMNX .24 .7 44 31.89 18.62 679 33.63 +70.7LunaInn h LUNA ... ... ...cc 4.00 1.16 106 3.50 +44.0LuthBur n LBC .07e ... ... 13.60 11.02 22 11.47 -4.7M -:MACOM MTSI ... ... ...dd 65.99 15.46 389 24.29 -25.4MAM Soft MAMS ... ... 20 9.42 6.11 47 8.25 +9.9MB Fncl MBFI .96 2.0 19 51.59 38.29 542 47.74 +7.2MB Fin pfC MBFIO .39p ... ... 26.48 24.20 25 25.75 -2.1MBT Fnl MBTF .28f 2.5 16 11.60 9.25 11 11.20 +5.7MCBC n MCFT ... ... 19 31.26 16.82 148 29.15 +31.2MDC Pr gs MDCA .84 15.7 2 12.26 3.80 407 5.35 -45.1MEI Phrm MEIP ... ... ...dd 5.14 1.79 284 4.23 +101.4MER Tel rs MTSL ... ... ...dd 6.45 .99 3957 2.06 -2.4MGE Engy MGEE 1.29 2.0 30 68.70 51.05 40 63.35 +.4MGP Ing MGPI .32a .3 57 99.73 53.51 133 91.70 +19.3MI Acq n MACQ ... ... ... 11.41 8.34 22 10.59 +3.9MI Acq wt MACQW ... ... ... .50 .30 .47 +35.4MI Acq un MACQU ... ... ... 13.26 10.21 13.26 +24.9MICT Inc MICT ... ... ...dd 1.94 .65 29 1.52 +35.7MKS Inst MKSI .80f .8 15 128.28 75.90 457 100.90 +6.8MMA Cap MMAC ... ... 3 30.58 18.00 6 25.70 +5.8MSB Fin MSBF .87a 4.0 ...cc 21.95 17.10 0 21.66 +21.7MTGE Inv MTGE 2.00 10.2 6 20.20 16.15 177 19.70 +6.5MTGE pfA MTGEP 2.03 7.9 ... 27.42 25.00 13 25.72 -1.5MTS MTSC 1.20 2.3 14 57.50 42.00 48 53.30 -.7MTchAcq n MTEC ... ... ... 11.80 9.17 3 9.90 +2.9MTchAc wt MTECW ... ... ... MTchAc un MTECU ... ... ... 11.48 9.94 4 10.56 +4.9MVB Fin n MVBF .10 .6 ... 20.40 15.40 6 17.88 -11.0MYOS MYOS ... ... ...dd 2.50 1.03 83 1.34 -1.2MYR Grp MYRG ... ... 25 40.81 23.00 47 38.34 +7.3Macatawa MCBC .24 1.9 21 12.92 9.05 15 12.32 +23.2MackFn MFNC .48 2.8 15 17.58 13.69 9 17.26 +8.6MacroGen MGNX ... ... ...dd 32.74 14.36 221 21.68 +14.1MadrigP rs MDGL ... ... ...dd 325.98 15.15 120 287.30 +213.0Magal MAGS ... ... ...cc 6.48 4.13 1 5.04 -.4MagellnHlt MGLN ... ... 23 112.25 71.75 334 94.90 -1.7Magenta n MGTA ... ... ... 16.33 11.45 99 13.83 -4.8MagicSft MGIC .26e 3.1 20 9.50 7.60 12 8.40 +.3MagicJack CALL ... ... ... 8.65 5.55 31 8.43 -.3MagneG rs MNGA ... ... ... 22.95 .28 1614 .30 -93.8MagyarBc MGYR ... ... 68 13.75 12.01 0 12.21 -4.6MaidenH MHLD .60 7.7 ...dd 11.35 5.55 150 7.75 +17.4MMyTrip MMYT ... ... ...dd 41.70 22.40 289 36.15 +21.1MalibuBoat MBUU ... ... 33 46.49 25.00 50 42.83 +44.1MalvernBc MLVF ... ... 13 28.20 21.00 2 24.35 -7.1MamEngy n TUSK .13p ... ... 42.30 10.88 389 37.19 +89.5ManTech MANT 1.00f 1.7 20 62.24 37.02 125 60.15 +19.8ManhAssc MANH ... ... 31 54.21 39.10 373 50.32 +1.6ManhBrCa LOAN .48 6.6 16 8.00 5.25 96 7.25 +22.0Manitex MNTX ... ... ...dd 13.26 6.89 65 12.72 +32.5MannKd rs MNKD ... ... ...dd 6.96 1.09 1715 1.58 -31.9Mannatech MTEX .50 2.4 10 22.40 13.50 8 20.60 +37.3MaraPat rs MARA ... ... ... 10.03 .82 7782 1.25 -69.5MarchxB MCHX .50e ... ...dd 3.20 2.34 18 3.00 +8.9MarinSft rs MRIN ... ... ... 15.45 5.40 26 5.80 -47.0MarPet MARPS .32e 7.7 9 4.85 2.83 9 4.15 +22.1MarinusPh MRNS ... ... ...dd 9.87 1.38 244 7.90 -3.2MktAxess MKTX 1.68 .8 54 229.84 171.45 193 207.59 +2.9MarlinBs MRLN .56 1.8 19 31.95 20.26 9 31.05 +38.6MarIntA MAR 1.32 1.0 33 149.21 96.90 1224 130.45 -3.9Marrone MBII ... ... ...dd 3.39 .85 465 1.92 +74.5MartenTr s MRTN .10 .5 34 29.60 15.60 471 22.15 +9.1MartinMid MMLP 2.00 14.7 21 19.85 12.70 87 13.60 -2.9MarvellTch MRVL .24 1.1 20 25.18 14.87 10944 21.70 +1.1Masimo MASI ... ... 43 102.32 80.69 336 101.03 +19.1Match n MTCH ... ... 41 48.65 17.76 1915 39.88 +27.4Materialise MTLS ... ... ... 16.50 11.23 34 12.37 -2.7MatlinPr n MPAC ... ... ... 10.09 9.65 90 10.05 +3.0MatlinPr wt MPACW ... ... ... .51 .36 .44 +4.8MatlnPrt un MPACU ... ... ... 12.00 10.00 8 10.80 +6.4MatrixSv MTRX ... ... ...dd 20.65 9.10 105 19.80 +11.2Mattel MAT .60 3.7 ...cc 21.67 12.21 4099 16.36 +6.4Mattersight MATR ... ... ...dd 3.05 1.93 1202 2.63 +2.9 MatthInt MATW .76 1.3 21 66.65 47.70 130 59.35 +12.4MaximIntg MXIM 1.68 2.7 25 74.94 43.43 992 61.30 +17.3MaxwellT MXWL ... ... ...dd 6.61 4.29 107 4.77 -17.2MaysJ MAYS ... ... 23 47.00 35.30 42.00 +7.7MazorRbt MZOR ... ... ...dd 76.56 35.51 191 61.11 +18.4McGrathR MGRC 1.36 2.2 10 68.79 33.24 108 61.31 +30.5MedalFin MFIN .20 3.7 ...dd 5.86 2.08 24 5.42 +53.4MedalF 9 21 MFINL 2.25 8.9 ... 26.96 22.01 1 25.34 -5.6MedTrBill MTBC ... ... ...dd 5.44 1.08 667 4.45 +70.5MedTBill pf MTBCP 2.75 10.5 ... 27.30 22.21 19 26.11 +3.3MediCo MDCO ... ... ...dd 43.79 24.45 1216 40.38 +47.7MediciNova MNOV ... ... ...dd 14.50 4.40 56 8.98 +38.8sMedidata MDSO ... ... ...cc 85.92 59.60 849 87.34 +37.8MediWound MDWD ... ... ...dd 7.50 3.56 31 6.30 +41.6sMedpace n MEDP ... ... 39 45.94 27.07 198 45.89 +26.6MeetGrp MEET ... ... ...dd 5.45 1.84 389 4.07 +44.3MeiraGTx n MGTX ... ... ... 15.49 10.27 120 10.57 -29.5MelcoResE MLCO .32e 1.3 79 32.95 19.56 3235 24.63 -15.2Melinta rs MLNT ... ... ... 22.50 5.20 256 6.00 -62.0Mellanox MLNX ... ... ...cc 90.45 42.25 1237 84.70 +30.9MelroseBn MELR .34e ... 25 20.50 17.40 19.65 -1.8MenloTh n MNLO ... ... ...dd 39.86 6.99 320 7.97 -72.2Menus n MRUS ... ... ... 26.74 13.30 23 24.40 +25.8MercadoL MELI .60 .2 ...cc 417.91 217.06 1698 359.80 +14.3MercBank MBWM .96f 2.6 18 38.47 28.92 39 36.65 +3.6sMercerIntl MERC .50 2.8 15 17.75 10.45 296 17.75 +24.1MerchBcp n MBIN .24 .9 ... 29.15 16.27 53 27.39 +39.2MercSys MRCY ... ... 53 55.00 30.11 419 41.06 -20.0MeridBcp EBSB .20 1.1 25 21.85 16.35 100 18.90 -8.3MeridnBk n MRBK ... ... ... 21.37 16.56 1 17.75 -11.2MeridBio VIVO .50 3.2 26 17.10 13.35 106 15.80 +12.9MeritMed MMSI ... ... 56 56.76 36.21 328 56.65 +31.1MerrimP rs MACK ... ... 1 15.40 4.71 94 5.23 -49.0Mersana n MRSN ... ... ... 23.96 12.45 167 15.99 -2.7MesaLabs MLAB .64 .3 ...dd 224.95 122.35 16 214.00 +72.2Mesoblast n MESO ... ... ... 7.85 4.74 347 6.75 +15.6MetaFincl CASH .52 .5 20 117.98 60.70 36 96.60 +4.3Methanx MEOH 1.32 1.9 20 74.18 43.00 374 71.15 +17.5Michaels MIK ... ... 10 27.87 17.66 1730 19.76 -18.3Microbot rs MBOT ... ... ... 1.55 .58 198 .67 -34.3Microchp MCHP 1.45f 1.5 97 104.20 78.33 1387 95.05 +8.2MicronT MU ... ... 6 64.66 26.85 24482 56.96 +38.5sMicrosoft MSFT 1.68 1.6 62 105.82 71.28 25730 105.95 +23.9MicroStr MSTR ... ... 24 196.35 122.16 35 134.88 +2.7Microvisn MVIS ... ... ...dd 3.25 1.00 1344 1.01 -38.0MidPenn MPB .60 1.8 18 37.90 26.05 4 33.65 +1.7MidConEn MCEP ... ... ...dd 2.52 .92 69 1.89 +60.2Midatech n MTP ... ... ... 2.80 .66 9 .69 -17.7Middleby MIDD ... ... 19 138.89 98.06 382 98.85 -26.8MiddledB MBCN 1.12 2.3 16 54.90 42.10 5 48.80 +1.2MdsxWatr MSEX .90 2.0 31 46.74 33.96 47 44.70 +12.0MidlStBc n MSBI .88 2.5 24 36.50 28.70 31 34.73 +6.9MidWOne MOFG .78f 2.3 18 37.94 30.56 9 33.54 MillerHer MLHR .79f 2.1 17 41.85 29.95 413 38.50 -3.9Mimecast n MIME ... ... ...dd 46.87 25.12 121 42.08 +46.8MiMedx MDXG ... ... 14 18.25 3.01 2692 3.33 -73.6Mind CTI MNDO .30e 14.4 10 2.55 2.08 26 2.09 -15.2Mindbody n MB ... ... ...dd 45.50 21.57 982 43.55 +43.0MinervaN NERV ... ... ...dd 9.25 4.80 147 8.15 +34.7Miragen rs MGEN ... ... ... 15.91 5.01 107 7.16 -31.4MiratiTher MRTX ... ... ...dd 54.64 3.85 226 51.45 +181.9Misonix MSON ... ... ...dd 13.60 7.85 9 13.35 +41.3Mitcham MIND ... ... ...dd 4.57 2.82 9 3.82 +20.5Mitchm pfA MINDP 2.25 9.5 ... 24.60 22.34 3 23.60 +1.5MitekSys MITK ... ... 25 10.75 7.00 141 9.30 +3.9MitelNet g MITL ... ... ...dd 11.31 7.00 1225 11.01 +33.8MobileMini MINI 1.00 2.1 40 50.40 28.10 108 47.40 +37.4MobileIron MOBL ... ... ...dd 6.55 3.20 414 4.90 +25.6ModMed n MMDM ... ... ... 10.24 9.70 9.98 +1.8ModMed wt MMDMW ... ... ... .75 .37 .44 -20.0ModMed rt MMDMR ... ... ... .55 .30 .52 +33.3ModMed un MMDMU ... ... ... 12.50 10.16 10.77 +2.5MolecTemp MTEM ... ... ...dd 13.25 .46 73 4.98 -50.3Moleculin n MBRX ... ... ... 3.40 1.50 80 1.70 -8.6sMomenta MNTA ... ... ...dd 28.50 11.85 441 28.65 +105.4Momo MOMO ... ... ... 54.24 22.49 3264 45.44 +85.6MonakGp n MKGI ... ... ... 5.07 1.74 5 2.82 -43.3sMonarCas h MCRI ... ... 32 47.92 29.47 37 47.99 +7.1Mondelez MDLZ .88 2.1 22 46.54 37.42 7032 42.83 +.1MoneyGrm MGI ... ... ...dd 17.07 6.39 202 6.61 -49.8MngDB A n MDB ... ... ... 59.54 24.62 694 57.72 +94.5MonPwSys MPWR 1.20 .8 95 142.56 95.50 254 141.35 +25.8Monotype TYPE .46 2.3 48 26.75 17.90 271 20.35 -15.6sMonro MNRO .80f 1.2 35 67.73 41.30 329 67.55 +18.6MonroeCap MRCC 1.40 10.2 9 15.21 12.18 130 13.77 +.1MonstrBv s MNST ... ... 43 70.21 47.61 1751 62.17 -1.8sMornstr MORN 1.00 .7 32 136.75 78.25 87 138.72 +43.1MoSys rs MOSY ... ... ...dd 2.23 .61 148 1.90 +71.2MotifBio n MTFB ... ... ... 13.75 6.84 1 9.00 -16.7MotifBi un MTFBW ... ... ... 9.94 1.50 4.40 +14.9MotorcarP MPAA ... ... 24 30.16 18.09 125 19.89 -20.4MotusGI n MOTS ... ... ...dd 10.66 3.75 86 7.65 +74.7MtnPDia g MPVE ... ... ... 4.10 2.25 9 2.40 -12.7Moxian n MOXC ... ... ... 4.00 1.56 23 2.04 -47.1MudrickC n MUDS ... ... ... 9.94 9.55 1 9.66 +.7MudrcC un MUDSU ... ... ... 10.35 9.98 3 10.30 +3.0MultiColor LABL .20 .3 18 89.70 61.45 44 65.60 -12.4MustBio n MBIO ... ... ...dd 13.35 6.17 57 7.23 -39.7MutualFst MFSF .72 1.9 19 40.50 31.05 7 38.05 -1.3MySize n MYSZ ... ... ...dd 3.58 .57 228 .85 +30.9Mylan NV MYL ... ... 8 47.82 29.39 2392 36.37 -14.0MyndAn wt MYNDW ... ... ... 1.00 .30 .43 -8.5MyndAn n MYND ... ... ... 5.05 1.15 49 1.75 -48.5MyoKard n MYOK ... ... ...dd 62.83 13.10 188 55.75 +32.4MyriadG MYGN ... ... 21 44.31 23.28 690 42.82 +24.7N -:NBT Bcp NBTB 1.00f 2.6 19 40.47 31.28 52 38.87 +5.6NCS Mltst n NCSM ... ... ... 24.85 12.57 64 15.00 +1.8sNETgear NTGR ... ... ...cc 77.90 43.10 306 77.55 +32.0NF EngSv NFEC ... ... ... 5.29 .76 270 3.10 +219.6NI Hldg n NODK ... ... ... 18.62 15.72 5 16.48 -2.9NIC Inc EGOV .32 2.0 20 19.73 12.65 304 15.95 -3.9NICE Ltd NICE .64 .6 36 111.39 73.65 268 109.27 +18.9NII Hldg n NIHD ... ... ...dd 4.75 .22 606 4.17 +883.5nLIGHT n LASR ... ... ... 42.79 22.14 373 40.90 +51.8NMI Hldg h NMIH ... ... 13 21.92 10.10 367 17.75 +4.4NN Inc NNBR .28 1.5 19 32.90 18.05 174 18.95 -31.3NV5 Global NVEE ... ... 28 74.53 40.01 33 72.90 +34.6NVE Corp NVEC 4.00 3.2 46 135.00 68.50 43 123.28 +43.3NXP Semi NXPI ... ... 38 125.93 90.83 8927 103.67 -11.5Nabriva n NBRV ... ... ...dd 14.10 3.30 170 3.39 -43.3NanoDim n NNDM ... ... ... 5.99 1.21 104 2.14 -30.3NanoString NSTG ... ... ...dd 16.75 5.87 806 12.73 +70.4NanoVib n NAOV ... ... ... 5.00 3.68 11 4.50 -3.8Nanomtr NANO ... ... 29 44.17 22.08 130 37.30 +49.7NantHlth n NH ... ... ... 5.26 2.60 80 3.18 +4.3NantKwst n NK ... ... ... 7.61 2.66 94 3.09 -31.2Napco NSSC ... ... 45 17.45 7.40 37 16.55 +89.1Nasdaq NDAQ 1.76f 1.9 24 96.19 69.52 605 94.45 +22.9Natera n NTRA ... ... ...dd 23.85 7.78 511 22.72 +152.7Nathans s NATH 1.00a 1.0 62 107.05 52.90 6 98.50 +30.5NatAmUnv NAUH .18 18.4 ... 2.43 .76 10 .98 -31.0NatlBnksh NKSH 1.19e 2.5 23 49.75 36.75 2 47.00 +3.4NatlBevrg FIZZ 1.50e ... 34 129.82 83.78 157 108.62 +11.5NatCineM NCMI .68 8.0 ...cc 8.88 5.09 535 8.46 +23.3NatlCmce n NCOM ... ... 24 48.60 38.03 42 46.70 +16.0NatEnrSv n NESR ... ... ... 11.33 9.51 3 10.87 +9.2NatEnSv wt NESRW ... ... ... .85 .40 .80 -2.4NatGenHld NGHC .16 .6 28 28.05 16.21 138 27.26 +38.8NatGnH pfA NGHCP 1.88 7.4 ... 26.46 22.77 7 25.23 -.1NatGnH pfB NGHCO 1.88 7.5 ... 26.62 22.02 69 24.98 -.3NatGnH pfC NGHCN 1.88 7.5 ... 26.11 23.13 11 24.99 -.2NatGnH 55 NGHCZ 1.91 7.5 ... 26.38 23.80 6 25.50 +.4NatlHld wt NHLDW ... ... ... 2.60 .21 1.49 +65.9NatlHld rs NHLD ... ... ... 6.26 2.08 7 3.18 -3.6NatInstrm NATI .92 2.1 53 53.57 38.70 1098 42.81 +2.8NatResrch NRC .68f 1.9 70 41.99 26.35 44 35.90 -3.8NSecGrp NSEC .20 1.2 11 18.17 11.53 0 16.28 -.4NatlVis n EYE ... ... ...cc 43.80 27.19 283 40.30 -.8NatWstnLf NWLI .36 .1 11 368.00 276.00 9 307.69 -7.0NaturlAlt NAII ... ... 9 12.15 9.15 2 10.18 -1.2NatHlTr n NHTC .56f 2.3 6 26.50 14.15 59 23.98 +57.9NaturesSun NATR .40 4.4 ...dd 13.80 8.30 5 9.05 -21.6NatusMed BABY ... ... 46 43.60 28.00 199 31.75 -16.9Nav43 JSM 1.50 6.7 ... 25.00 20.21 7 22.26 -6.4Navient NAVI .64 4.6 7 16.92 11.48 2353 13.81 +3.7NavgGp s NAVG .28 .5 19 61.74 45.80 50 57.40 +17.9NebulaAc n NEBU ... ... ... 9.68 9.65 9.68 +.3NebulaA un NEBUU ... ... ... 10.15 9.96 10.05 +.3NektarTh NKTR ... ... ...dd 111.36 17.51 1301 48.36 -19.0Nemaura n NMRD ... ... ... 6.80 2.08 114 2.54 -55.8sNeogen s NEOG ... ... 75 84.46 47.67 465 84.00 +36.2NeoGenom NEO ... ... ...cc 14.61 7.08 354 13.96 +57.6tNeonTh n NTGN ... ... ... 16.23 10.60 173 10.53 -29.8Neonode NEON ... ... ...dd 1.42 .30 56 .34 -54.1NeosTher n NEOS ... ... ...dd 13.15 5.80 103 6.35 -37.7Neovasc g NVCN ... ... ...dd 1.89 .03 20595 .04 -94.2NeptuneT g NEPT ... ... 7 4.46 .70 322 3.07 +30.1Net1UEPS UEPS ... ... 9 13.20 8.05 93 9.43 -20.7NetElem rs NETE ... ... ... 33.51 2.56 424 8.36 -24.9sNetApp NTAP 1.60f 1.9 31 83.11 37.55 2665 82.43 +49.0NetEase NTES 2.16e .8 10 377.64 222.32 537 266.42 -22.8Netix s NFLX ... ... ...cc 423.21 160.02 58302 379.48 +97.7Netlist h NLST ... ... ...dd 1.32 .14 1663 .14 -54.2NtScout NTCT ... ... 28 36.80 23.15 497 31.05 +2.0NetSolTch NTWK ... ... 32 6.60 3.09 6 5.70 +21.0Neuralst rs CUR ... ... ... 6.06 .88 41 1.20 -30.2NeuM wt rs NUROW ... ... ... .12 .02 .06 +57.9NeurMx rs NURO ... ... ... 2.96 1.20 67 1.31 -24.2Neurcrine NBIX ... ... ...dd 106.26 46.13 663 104.54 +34.7Neuronet n STIM ... ... ... 29.84 23.96 127 26.80 -3.5Neurotrpe h NTRP ... ... ... 11.93 3.40 31 11.00 +56.3NewAgeB n NBEV ... ... ... 5.48 1.56 147 1.95 -10.1NewLink NLNK ... ... ...dd 19.30 3.75 625 4.71 -41.9NYMtgTr NYMT .80 13.1 9 6.54 5.35 582 6.12 -.8NYMtT pfB NYMTP 1.94 8.1 ... 26.00 18.66 8 24.09 -4.8NYMtT pfC NYMTO 1.97 8.1 ... 25.56 22.97 6 24.28 -.9NYMtgT pfD NYMTN 2.00 8.4 ... 25.27 22.53 19 23.82 -3.5NewatrTc n NEWA ... ... ... 28.20 7.60 92 20.49 +118.2NewmrkGp NMRK ... ... ... 15.62 13.12 63 14.24 -.9NewsCpA NWSA .20 1.3 ...dd 17.29 12.84 1930 15.38 -5.1NewsCpB NWS .20 1.3 ... 17.70 13.10 338 15.55 -6.3sNewtekBsn NEWT 1.72e 8.3 ... 20.76 16.01 57 20.75 +12.2Newtek 22 NEWTZ 1.88 7.2 ... 27.50 25.47 0 26.10 -1.6Newtek23 n NEWTI 1.56 6.1 ... 25.99 25.00 0 25.55 +1.8Nexeo Sol NXEO ... ... ... 11.14 6.74 148 9.30 +2.2Nexeo wt NXEOW ... ... ... .78 .33 .71 +13.8Nexeo un NXEOU ... ... ... 13.00 6.12 9.75 +1.4NexstarM NXST 1.50 1.9 7 89.75 56.65 745 77.50 -.9NextDec n NEXT ... ... ... 20.00 3.95 15 6.25 -24.9NichFncl h NICK ... ... 22 10.70 7.59 24 9.32 +5.9NicoletBc n NCBS ... ... 16 61.98 51.21 9 55.47 +1.3NightstTh n NITE ... ... ... 24.94 10.01 35 20.12 +53.4Noodles NDLS ... ... ...dd 13.30 3.50 369 12.10 +130.5Nordson NDSN 1.20 .9 22 151.84 107.16 148 130.06 -11.2NorSys NSYS ... ... 83 6.24 2.77 3.31 -14.4NorestB NBN .04 .2 18 29.95 18.85 17 21.85 -5.6NthnTech NTIC .40 1.0 42 41.90 15.75 21 39.45 +59.4NorTrst NTRS 1.68 1.6 20 110.81 85.69 1259 105.74 +5.9NthnTr pfC NTRSP 1.46 5.4 ... 27.78 25.00 4 26.99 +2.8NorthdBc NFBK .40 2.4 22 18.39 15.14 52 16.84 -1.4Nthrim NRIM .96f 2.5 16 41.80 26.31 16 38.95 +15.1NwstBcsh NWBI .68 3.9 19 18.20 15.06 322 17.64 +5.4NwstPipe NWPX ... ... ...dd 22.00 14.50 38 19.48 +1.8NorwdFn s NWFL .88 2.5 27 38.55 26.05 1 34.90 +5.8NovaLfstyl NVFY ... ... ...dd 3.10 1.06 7 1.82 -24.2NovaMeas NVMI ... ... 16 32.00 20.55 86 27.43 +5.9Novan n NOVN ... ... ... 7.33 2.65 8 2.86 -32.2Novanta NOVT ... ... ... 68.00 36.05 122 65.85 +31.7Novavax NVAX ... ... ...dd 2.75 .91 3417 1.40 +12.9Novelion rs NVLN ... ... ...dd 9.68 3.08 37 3.36 +7.7NovoCure n NVCR ... ... ...dd 36.40 16.10 798 35.60 +76.2NovumeS n NVMM ... ... ... 4.75 1.52 9 1.81 -60.0NovusTher rs NVUS ... ... ...dd 8.61 3.12 8 6.95 +71.2NuCana n NCNA ... ... ...cc 32.00 9.32 5 23.50 +132.4NuVasive NUVA ... ... 35 81.68 44.62 769 53.39 -8.7 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Wednesday, July 18, 2018

PAGE 66

NuanceCm NUAN ... ... ...dd 18.75 12.18 1550 15.50 -5.2Nutanix n NTNX ... ... ... 64.87 20.02 2004 57.51 +63.0NutriSyst NTRI 1.00 2.6 23 67.95 26.06 850 39.15 -25.6Nuvectra NVTR ... ... ... 23.66 7.60 110 16.24 +109.3NvNq100Dy QQQX 1.48 5.9 ...q 28.19 19.58 134 25.18 +4.0Nvidia NVDA .60 .2 48 269.20 152.91 8950 253.69 +31.1NxStageMd NXTM ... ... ...dd 29.93 22.70 181 28.05 +15.8Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8Nxt-ID rs NXTD ... ... ... 8.59 1.01 1430 1.58 -54.9NymoxPh NYMX ... ... ...dd 4.60 3.00 57 3.44 +4.2O -:O2Micro OIIM ... ... ... 2.04 1.30 11 1.73 +3.7OFS Cap OFS 1.36a 11.7 9 14.30 10.41 13 11.66 -2.0OFS C25 n OFSSL 1.59 6.4 ... 25.52 24.01 8 24.73 -.7OHA Inv OHAI .08 5.3 38 1.68 .85 10 1.50 +30.4OP Bancp n OPBK ... ... ... 14.10 11.54 19 13.12 +5.4OReillyAu ORLY ... ... 19 290.35 183.60 678 289.50 +20.4OSI Sys OSIS ... ... 70 96.64 50.50 90 78.20 +21.5OakVlyBcp OVLY .26e 1.2 20 23.89 14.20 9 22.48 +15.0OaktrSpL OCSL .38 8.1 ...dd 5.91 4.17 560 4.72 -3.5OaktrSp28 OCSLL 1.53 6.3 ... 25.77 24.01 24.45 -3.0OaktStInco OCSI .56e 6.6 11 9.09 7.03 20 8.47 +.8OasmiaPh n OASM .02p ... ... 3.17 .80 0 1.52 +72.7ObalonT n OBLN ... ... ...dd 10.40 2.01 70 2.01 -69.6ObsEva n OBSV ... ... ... 20.35 6.15 112 15.43 +58.1OceanBio OBCI .05e ... ... 5.71 3.26 1 3.68 -15.3OceanPw rs OPTT ... ... ...dd 2.54 .75 498 .83 -25.0vjOceanR rs ORIG ... ... ... 138.84 20.22 258 28.36 +5.8OceanFst OCFC .60 2.0 18 30.90 24.02 66 29.79 +13.5Oclaro OCLR ... ... 14 10.49 5.61 1653 9.01 +33.7OconeeFed OFED .40 1.4 30 30.49 25.55 0 27.72 -3.4OcularTher OCUL ... ... ...dd 8.28 3.30 198 6.22 +39.8OdonateT n ODT ... ... ... 32.00 15.15 13 22.95 -8.2OdysMr rsh OMEX ... ... ...dd 13.75 3.17 17 7.89 +109.3OfficeDpt ODP .10 3.7 6 6.26 2.00 5445 2.73 -22.9OhioValB OVBC .84 1.6 33 56.15 29.05 5 52.50 +30.0OhrPhar h OHRP ... ... ...dd 2.18 .18 110 .20 -89.2Okta n OKTA ... ... ...dd 61.00 21.52 1345 55.83 +118.0OldDomFrt ODFL .52 .4 35 164.10 93.29 661 145.78 +10.8OldLnBc OLBK .40f 1.1 21 35.72 26.01 36 34.99 +18.9OldNBcp ONB .52 2.8 25 19.35 15.38 973 18.80 +7.7OldPoint OPOF .44 1.5 23 34.64 24.07 17 29.48 -.9OldSecBc OSBC .04 .3 15 15.60 10.75 37 14.75 +8.1OlScCTrI pf OSBCP .78 7.5 ... 10.70 10.31 1 10.43 Ollies n OLLI ... ... 35 77.50 41.31 445 74.45 +39.8OlympStl ZEUS .08 .4 14 25.84 16.58 89 22.44 +4.4OmegaFlex OFLX .96f 1.1 53 85.96 53.50 9 83.64 +17.1Omeros OMER ... ... ...dd 25.20 8.36 399 19.76 +1.7Omnicell OMCL ... ... ...cc 57.70 39.75 172 54.45 +12.3OnSmcnd ON ... ... 12 27.10 14.60 4181 23.91 +14.2OnTrack OTIV ... ... ... 2.94 .93 287 1.18 -13.2OncoMed OMED ... ... ...dd 5.56 1.74 52 2.35 -42.7Oncobiolog ONS ... ... ... 2.30 .78 1 .88 -32.3Oncobi wtA ONSIW ... ... ... .25 .02 .03 -3.2OncolBio n ONCY ... ... ... 7.40 4.89 19 5.37 -14.3Onconov wt ONTXW ... ... ... .80 .35 .80 +45.5Onconva rs ONTX ... ... ...dd 2.83 .33 660 .47 -69.0OncoSec rs ONCS ... ... ...dd 2.95 .88 666 1.30 -20.0OneGpHosp STKS ... ... ...dd 3.10 1.32 113 2.57 +7.5OneHorz rs OHGI ... ... ...dd 3.38 .42 1768 .52 -63.0180 DgrCap TURN ... ... ... 2.45 1.46 119 2.18 +10.7OneStopS n OSS ... ... ...dd 6.25 4.08 3 4.61 -5.51800Flowrs FLWS ... ... 22 13.33 7.80 51 12.70 +18.7OneSpan OSPN ... ... ...cc 23.35 11.05 126 20.15 +45.0OpenText s OTEX .61f 1.6 33 40.31 31.00 695 37.43 +4.9OpesAcq n OPES ... ... ... 9.98 9.66 9.76 +.8OpesAcq un OPESU ... ... ... 10.15 9.11 10.07 +.5OpGn wt rs OPGNW ... ... ... 3.48 .25 .82 -16.3OpGen n rs OPGN ... ... ... 10.48 1.62 97 2.09 -55.3Ophthotech OPHT ... ... 1 4.50 2.25 112 2.66 -14.9OpiantPh n OPNT ... ... ... 51.90 12.75 17 15.57 -32.2OpkoHlth OPK ... ... ...dd 7.24 2.66 8896 6.29 +28.4OptiNose n OPTN ... ... ...dd 30.00 15.01 111 26.62 +40.8Optibase OBAS ... ... ...dd 9.50 6.40 2 9.30 +16.9OptCable OCC .08 2.4 ...dd 4.15 2.13 28 3.35 +39.2OptimBk h OPHC ... ... ... 13.96 1.85 1 4.94 +5.1OpusBank OPB .59e 2.0 18 30.95 21.06 103 29.20 +7.0OramedPh ORMP ... ... ... 11.34 5.57 59 5.69 -36.8OraSure OSUR ... ... 33 23.01 12.86 613 16.71 -11.4Orbcomm ORBC ... ... ...dd 11.99 8.50 421 10.20 +.2Orbotch ORBK ... ... 21 65.75 34.72 402 61.96 +23.3Organovo ONVO ... ... ...dd 2.66 .91 454 1.34 Orgenesis n ORGS ... ... ... 16.80 8.00 70 8.08 -41.7OrignAg rs SEED ... ... ... 19.60 6.40 74 8.18 -3.8OrigBcp n OBNK .13 .3 ... 42.31 36.12 37 39.14 +4.4OrigoAc un CNLMU ... ... ... 11.95 10.80 11.01 OrionEngy OESX ... ... ...dd 1.25 .70 26 1.06 +20.5Oritani ORIT 1.13e 6.9 12 17.70 15.00 68 16.25 -.9OrrstownF ORRF .52f 2.0 20 27.05 22.25 5 26.05 +3.2OrthoPed n KIDS ... ... ... 31.39 14.00 37 29.28 +52.6Orthox OFIX ... ... 77 61.86 42.68 60 58.07 +6.2OspyEn A n OSPR ... ... ...cc 10.24 9.47 33 10.16 +5.8OspryEn wt OSPRW ... ... ... .95 .54 .79 +12.9OspreyE un OSPRU ... ... ... 11.20 9.26 11.05 +11.1OssenInn rs OSN ... ... 18 8.90 1.50 16 2.85 -1.2Otelco OTEL ... ... 9 17.75 6.95 6 14.95 +12.0Otonomy OTIC ... ... ...dd 21.15 2.80 160 3.75 -32.4OttawaBc n OTTW .20f 1.4 93 14.99 13.59 10 13.90 -3.7OtterTail OTTR 1.34 2.8 24 49.75 39.00 57 48.45 +9.0OvaScience OVAS ... ... ...dd 1.73 .71 131 .92 -34.3Overstk OSTK ... ... ...dd 89.80 14.30 3255 43.05 -32.6Ovid Th n OVID ... ... ...dd 12.44 5.28 30 10.40 +5.4Oxbridge OXBR .48 27.4 3 6.00 1.00 10 1.75 -18.6Oxbrdge wt OXBRW ... ... ... .53 .06 .15 +50.0OxfordImm OXFD ... ... ...dd 19.51 10.00 53 13.06 -6.5OxfordLn OXLC 1.62 14.5 ... 11.74 9.11 299 11.18 +11.2Oxford 23pf OXLCO 1.88 7.4 ... 25.74 25.14 1 25.33 -.3OxfrLn24 pf OXLCM 1.69 6.6 ... 25.93 25.00 1 25.64 +1.8OxfSqCap OXSQ .80 11.1 6 7.25 5.15 338 7.21 +25.6OxfSqC24 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 13 8.48 +1.2PAM PTSI ... ... 40 51.73 16.34 7 45.21 +31.3sPB Bncp PBBI .24 2.0 ...cc 11.95 10.00 4 12.05 +12.1PC Cnnctn CNXN .34e ... 18 34.91 22.66 38 33.82 +29.0PC-Tel PCTI .22 3.5 ... 7.85 5.65 33 6.23 -15.5PCM Inc PCMI ... ... ...cc 20.50 6.90 128 17.00 +71.7PCSB Fn n PCSB .03p ... 85 22.34 16.50 29 19.63 +3.0PDC Engy PDCE ... ... ...dd 66.20 36.74 688 59.71 +15.9PDF Sol PDFS ... ... 35 20.10 9.62 698 11.78 -25.0PDL Bio PDLI .20 7.8 4 3.55 2.15 796 2.56 -6.6PDL Cmt n PDLB ... ... ... 16.95 14.46 9 15.32 +.9PHI vtg PHII ... ... ...dd 13.95 9.00 7 9.19 -21.4PHI nv PHIIK .20 2.2 ...dd 13.39 8.85 28 9.03 -22.0PICO Hld s PICO 5.00e ... ...dd 14.57 10.38 74 12.55 -2.0PLX Phr rs PLXP ... ... ... 9.41 3.20 14 4.00 -42.0PRA Grp PRAA ... ... 62 42.90 25.72 213 42.15 +27.0PRA Hlth PRAH ... ... 62 101.97 73.05 424 99.42 +9.2PRGX Glbl PRGX ... ... ...dd 10.30 5.40 88 9.50 +33.8PTC Inc PTC ... ... ...cc 100.79 52.20 762 98.90 +62.7PTC Thera PTCT ... ... ...dd 52.95 14.56 995 35.23 +111.2PacWstBc PACW 2.40f 4.7 16 55.86 43.08 1632 50.69 +.6Paccar PCAR 1.12 1.8 12 79.69 59.82 1527 63.21 -11.1PacBiosci PACB ... ... ...dd 5.70 2.02 402 3.58 +35.6PacEthanol PEIX ... ... ...dd 7.50 2.30 237 2.40 -47.3PacMerc PMBC ... ... 22 10.10 7.60 7 9.80 +12.0PacPreBc PPBI .15p ... 24 46.05 32.05 404 37.05 -7.4PaciraPhm PCRX ... ... ...dd 50.08 26.95 424 36.90 -19.2PainThr rs PTIE ... ... ...dd 12.80 2.04 49 2.29 -42.8PanASlv PAAS .14 .9 21 19.56 13.99 1112 16.35 +5.1PangaeaL PANL ... ... 2 8.40 2.13 11 2.86 -22.4PapaJohns PZZA .90 1.7 21 81.09 47.80 876 51.54 -8.1PapaMurph FRSH ... ... 13 6.50 3.50 8 5.29 -1.7ParatekPh PRTK ... ... ...dd 29.00 9.85 369 10.45 -41.6ParkCity PCYG ... ... 40 15.00 6.75 23 8.05 -15.7ParkOh PKOH .50 1.3 17 47.90 34.95 16 37.80 -17.7ParkeBcp PKBK .56f 2.4 16 24.80 16.25 9 23.40 +25.3ParkrVs rs PRKR ... ... ...dd 2.24 .48 45 .77 -27.7PrtnrCm PTNR ... ... 18 6.60 3.23 3 4.11 -33.2PathfdBcp PBHC .24 1.5 23 16.64 14.60 15.65 +1.6PatrkInd s PATK ... ... 20 72.35 45.30 171 60.90 -12.3PatrNBc rs PNBK .04 .2 24 21.15 16.25 10 19.80 +10.9PatriotTr n PATI ... ... 14 23.80 16.72 0 21.87 +25.8PatternEn PEGI 1.69f 9.5 14 26.56 16.58 1636 17.81 -17.1Patterson PDCO 1.04 4.6 10 43.50 20.57 1418 22.75 -37.0PattUTI PTEN .16f .9 ...dd 25.03 14.83 3475 17.07 -25.8Pavmed n PAVM ... ... ...dd 9.31 .87 325 1.37 -40.0Pavmed wt PAVMW ... ... ... 2.88 .35 .42 -32.3Paychex PAYX 2.24 3.2 28 73.10 54.20 1759 70.46 +3.5Paylocity PCTY ... ... ...cc 66.14 41.15 188 65.81 +39.5PayData rs PYDS ... ... ...dd 4.10 1.26 115 1.79 -29.2PayPal n PYPL ... ... 56 89.19 57.02 5037 88.58 +20.3pdvWirelss PDVW ... ... ...dd 39.75 22.50 12 25.90 -19.3PeakRsts SKIS .28 5.0 ...dd 5.78 4.10 78 5.55 +2.8PeapkGl PGC .20 .6 19 38.00 29.21 34 34.24 -2.2Pegasyst PEGA .12 .2 ...cc 67.95 45.40 415 60.00 +27.3PnnNtGm PENN ... ... 37 36.90 19.98 955 35.72 +14.0PennVa n PVAC ... ... ... 96.13 32.49 129 84.32 +115.6PennantPk PNNT .72 10.0 8 7.84 6.29 256 7.18 +3.9PenPkFR PFLT 1.14 8.3 11 14.65 12.00 166 13.78 +.4PennsWd PWOD 1.88 4.1 18 50.00 39.59 1 45.44 -2.4PensarAc n WRLS ... ... ... 10.17 7.75 157 9.89 +2.3PensareAc wt WRLSW ... ... ... .74 .42 .51 -7.3PensrAc rt WRLSR ... ... ... .55 .30 0 .47 -6.0PensarA un WRLSU ... ... ... 11.48 10.02 10.63 +3.0PeopUtdF PBCT .70f 3.8 17 20.26 15.97 2114 18.24 -2.5PeopUtd pf PBCTP 1.41 5.5 ... 28.99 25.00 11 25.72 -9.2PeBcOH PEBO 1.12f 2.9 17 39.58 29.55 26 38.07 +16.7PeopBNC PEBK .52 1.6 17 36.12 26.00 5 31.71 +3.3PeopFSvc PFIS 1.32f 2.8 17 52.00 39.00 2 47.06 +1.0PeopUtah n PUB .40f 1.1 32 38.70 26.35 19 35.00 +15.5PepsiCo PEP 3.71 3.2 36 122.51 95.94 6726 114.88 -4.2Percptr PRCP .15 1.3 34 12.25 6.80 17 11.58 +19.3Percient PRFT ... ... 52 27.54 16.70 73 27.19 +42.6Performnt PFMT ... ... ...dd 3.52 1.52 6 2.20 +33.3PerionNwk PERI ... ... ... 1.88 .71 18 1.06 +2.9PermaFix PESI ... ... ... 5.15 3.25 9 4.25 +16.4PermaPip PPIH ... ... ...dd 10.43 7.50 5 9.30 +3.3PernixT rs PTX ... ... ...dd 5.00 2.00 30 2.44 +1.6PerryEllis PERY ... ... 8 29.59 16.35 63 28.27 +12.9tPershGld rs PGLC ... ... ... 3.31 1.70 173 1.69 -29.6PetIQ n PETQ ... ... ... 29.24 17.03 215 26.05 +19.3PetMed PETS 1.00 2.5 25 57.80 31.81 507 40.20 -11.6PFSweb PFSW ... ... ...dd 11.86 5.90 52 9.96 +34.1PhibroAH PAHC .40 .8 34 48.55 32.05 75 48.15 +43.7PhotrIn PLAB ... ... 1 10.60 7.20 327 8.60 +.9PiedmLithn PLLL ... ... ... 17.98 12.75 8 13.41 +5.2PierisPhm PIRS ... ... ... 9.75 4.42 380 5.55 -26.5PilgrimsP PPC ... ... 8 38.39 18.65 1613 18.80 -39.5PingtanM PME .04 1.5 17 4.50 1.99 37 2.64 -13.4PinnclEnt PNK ... ... ... 35.18 18.30 103 34.73 +6.1PinnaclFn PNFP .56 .9 20 69.95 58.40 591 60.25 -9.1PioneerPw PPSI ... ... 27 7.95 4.57 3 5.49 -27.9Pixelwrks PXLW ... ... ...dd 7.05 3.41 134 3.56 -43.8PlatEag n EAGL ... ... ... 11.82 9.60 2 9.77 +.2PlatEag un EAGLU ... ... ... 11.00 8.00 10.13 +1.2PlayaHot n PLYA ... ... ...dd 12.26 9.41 230 10.42 -3.4Plexus PLXS ... ... 23 66.78 49.20 181 62.13 +2.3PlugPowr h PLUG ... ... ...dd 3.21 1.53 2647 1.98 -16.1PlumasBc PLBC .36f 1.3 15 29.45 19.10 39 28.00 +20.7Plurlsght n PS ... ... ... 29.84 19.25 255 25.76 +28.8PluristemT PSTI ... ... ...dd 2.12 1.06 156 1.28 -7.2PoageBksh PBSK .24 1.0 29 25.25 17.20 33 24.80 +18.1PointrTel h PNTR ... ... 16 19.65 9.95 9 11.90 -36.0PointsInt g PCOM ... ... 51 18.48 7.70 100 16.89 +64.1PolarPwr n POLA ... ... ... 6.85 4.01 1 6.30 +25.7Polarity rs COOL ... ... ... 41.22 15.21 942 22.03 -5.1Pool Corp POOL 1.80f 1.1 33 159.27 97.25 221 157.79 +21.7PopeRes POPE 2.80 3.8 26 76.00 66.60 0 73.00 +4.7Popular BPOP 1.00 2.2 23 48.18 32.04 550 45.76 +28.9Popular pf BPOPN 1.68 6.7 ... 25.52 22.61 1 25.06 +3.2PopCpII pf BPOPM 1.53 6.4 ... 24.20 17.66 1 23.85 +5.5PortolaPh PTLA ... ... ...dd 67.10 30.10 483 40.10 -17.6Potbelly PBPB ... ... ...dd 13.75 10.60 192 12.75 +3.7PotltchDel PCH 1.60 3.2 27 56.35 43.85 493 49.60 -.6PowellInds POWL 1.04 2.9 ...dd 38.17 22.80 26 35.26 +23.1PwrInteg POWI .64f .8 38 86.60 60.55 56 77.00 +4.7 PS VarRate VRIG .57 2.3 ... 25.33 25.06 25.14 -.3PwShs QQQ QQQ 1.52e .7 ...q 175.21 140.18 172.74 +10.9PranBio rs PRAN ... ... ... 3.79 1.75 5 2.20 -29.5Precipio n PRPO ... ... ... 12.00 .32 571 .37 -69.2PrecTh rs AIPT ... ... ...dd 2.50 .81 461 1.28 +26.7PfdBkLA PFBC 1.00f 1.6 17 69.48 49.84 229 63.72 +8.4PrefrmdLn PLPC .80 .9 40 96.83 46.50 6 87.00 +22.4PremFin s PFBI ... ... 12 26.05 16.78 10 19.41 -3.3Premier PINC ... ... ...dd 38.99 27.16 406 37.37 +28.0Presbia n LENS ... ... ... 7.14 1.79 2 2.05 -45.7Presidio n PSDO ... ... ... 19.74 11.97 98 13.32 -30.5PriceTR TROW 2.80 2.3 21 127.43 79.51 553 120.41 +14.8PrSmrt PSMT .70 .9 32 94.45 77.30 136 79.05 -8.2sPrmEgy PNRG ... ... ...dd 71.00 43.50 0 71.15 +38.2PrimoWtr PRMW ... ... 88 19.23 10.47 232 17.57 +39.8Primoris PRIM .24 .9 21 30.00 23.61 97 28.11 +3.4PrinPrice PSET .16e ... ... 34.46 29.10 34.00 +5.7PrinShHld PY .33e ... ... 34.81 28.54 0 33.11 +1.5PrinHlIn ef BTEC ... ... ... 39.21 27.02 0 36.84 +17.1PrinMill ef GENY .06e ... ... 38.63 29.82 3 37.99 +9.4Prin US SC PSC ... ... ... 35.71 27.61 34.01 +7.3PrinIntM n PXUS ... ... ... 106.29 99.98 101.68 +.3PrinFncl PFG 2.08f 3.8 11 75.59 52.31 1872 54.86 -22.3ProDex PDEX ... ... 18 8.00 5.80 1 6.72 -1.1ProPhaseL PRPH 1.00e ... ...dd 5.29 1.60 4 3.03 +75.2ProQRTher PRQR ... ... ...dd 7.45 2.75 44 7.15 +121.7PrUltBio s BIB ... ... ...q 69.62 48.12 70 66.27 +18.2sPrUltPQ s TQQQ ... ... ...q 65.66 34.13 9376 66.02 +42.8ProDvrs h rs IPDN ... ... ... 6.74 2.45 28 3.63 -11.3ProrEng PFIE ... ... 1 5.30 1.19 400 3.37 +75.5PrognicsPh PGNX ... ... ...dd 9.12 4.60 1208 8.22 +38.2ProgrsSoft PRGS .56 1.4 34 53.60 31.17 319 39.83 -6.4Proofpoint PFPT ... ... ...dd 130.27 82.61 590 127.28 +43.3tPShtQQQ rs SQQQ ... ... ...q 30.24 12.42 17187 12.34 -42.6ProS Ris n EQRR ... ... ... 51.48 38.13 1 48.68 +4.3PrUlNBio rs UBIO ... ... ... 46.35 25.80 11 41.29 +22.7ProUShBio BIS ... ... ...q 25.21 16.60 22 16.66 -24.4ProspctCap PSEC .72 10.5 8 8.37 5.51 1856 6.84 +1.5ProtagTh n PTGX ... ... ...dd 23.97 5.50 95 7.87 -62.2ProteonTh PRTO ... ... ...dd 2.90 1.25 21 2.45 +28.9Proteos n PTI ... ... ... 8.61 1.41 211 2.77 -52.5Prothena PRTA ... ... ...dd 70.00 10.43 371 14.38 -61.6ProvidSv PRSC ... ... 19 83.90 48.25 66 72.59 +22.3ProvidBc n PVBC ... ... ... 29.60 19.75 2 27.05 +2.3ProvFnH PROV .56 3.0 20 20.00 17.62 6 18.55 +.8PrudntlBcp PBIP .20 1.0 97 19.87 16.04 5 19.38 +10.1PsychmCp PMD .72f 3.6 19 27.41 15.99 4 19.76 -3.9Pulmatrix PULM ... ... ...dd 2.67 .41 2229 .52 -62.9PulseBio n PLSE ... ... ...dd 34.82 9.81 115 13.72 -41.9PumaBiotc PBYI ... ... ...dd 136.90 47.00 520 52.50 -46.9PureAcq n PACQ ... ... ... 9.75 9.59 43 9.61 -.8PureAcq un PACQU ... ... ... 10.35 10.08 10.25 +1.3PureCycle PCYO ... ... ...dd 11.00 6.55 62 10.35 +24.0PurplInv n PRPL ... ... ...dd 13.90 6.33 9 8.00 -20.4PurpIn wt PRPLW ... ... ... 1.28 .21 .94 -13.0PyxisTnkr PXS ... ... 36 12.22 .95 32 1.08 -66.5QAD Inc B QADB .24 .6 ...dd 44.24 21.58 0 39.15 +27.0QAD A QADA .29 .6 ...dd 55.35 30.25 17 52.00 +33.8QCR Hld QCRH .24 .5 19 50.00 39.85 26 48.30 +12.7QIWI plc QIWI .84e 5.3 16 22.03 13.67 127 16.00 -7.7Qorvo QRVO ... ... 98 86.84 64.53 527 82.72 +24.2Qualcom QCOM 2.48 4.2 ...dd 69.28 48.56 7365 58.91 -8.0QualitySys QSII .70 3.5 32 21.10 12.24 132 19.77 +45.6Qualstar rs QBAK ... ... ... 13.50 5.55 19 7.63 -9.2Qualys QLYS ... ... 93 97.75 39.45 276 94.70 +59.6Quantenn n QTNA ... ... ... 20.72 9.60 130 16.37 +34.2Quanterx n QTRX ... ... ...dd 24.81 13.53 30 14.86 -30.8tQuartrhill g QTRH .05 ... 3 2.12 1.03 102 1.04 -43.5QuestRes rs QRHC ... ... ...dd 2.91 1.03 4 1.85 -19.6QuickLog h QUIK ... ... ...dd 2.22 1.05 75 1.13 -35.1sQuidel QDEL ... ... ...cc 71.00 28.45 228 70.95 +63.7QuinStreet QNST ... ... ...cc 15.05 3.36 346 14.10 +68.3Qumu Cp QUMU ... ... ...dd 3.28 1.42 13 2.57 +8.4Quotinet QTNT ... ... ... 9.02 2.78 348 7.69 +55.4QuratRet A QRTEA ... ... 20 29.11 20.15 2205 21.95 -10.1QuratRet B QRTEB ... ... 23 28.90 20.32 0 21.96 -10.5R -:R1 RCM n RCM ... ... ... 9.40 3.05 355 8.79 +99.3RBB Bcp n RBB .36f 1.1 ... 33.62 21.26 34 32.17 +17.5RBC Bear ROLL ... ... 44 139.95 101.08 56 134.93 +6.7RCI Hosp RICK .12 .4 12 33.78 21.91 51 31.47 +12.5RCM RCMT 1.00e ... 23 7.50 4.63 10 4.77 -23.7RF Inds RFIL .08 1.0 19 8.95 1.75 203 8.35 +209.3RGC Res s RGCO .62 2.1 34 31.57 22.16 15 28.90 +6.7RLJ Ent rs RLJE ... ... ... 5.37 2.67 29 4.70 +27.8RMG Net rs RMGN ... ... ...dd 2.96 .75 3 1.19 +45.2RMR Gp h RMR 1.00 1.2 47 83.20 42.36 41 81.25 +37.0RMR RE RIF 1.32 7.0 ...q 18.77 -5.0RTI Surg RTIX ... ... ...dd 5.90 3.85 76 4.75 +15.9RXI P wt rs RXIIW ... ... ... 2.40 .22 .83 -36.2RXI Phm rs RXII ... ... ... 7.70 1.78 82 1.88 -66.2RaPhrm n RARX ... ... ...dd 17.90 4.78 128 11.18 +31.5RadNet RDNT ... ... 90 15.50 7.46 165 14.35 +42.1RadaElc rs RADA ... ... ...dd 3.86 1.77 91 3.10 +.6Radcom RDCM ... ... 54 22.45 17.00 42 20.05 +1.0RadiSys RSYS ... ... ...dd 2.79 .53 376 1.52 +51.2RadiusHlth RDUS ... ... ...dd 47.46 24.66 480 28.86 -9.2Radware RDWR ... ... ...dd 27.84 15.82 252 27.04 +39.4RamacoRs n METC ... ... ... 9.35 3.81 90 6.52 -5.2Rambus RMBS ... ... ...dd 15.50 11.85 702 12.88 -9.4RandCap RAND ... ... 3 3.50 2.40 2.52 -16.4Randgold GOLD 2.00f 2.8 29 108.29 71.91 407 72.56 -26.6RandBcp n RNDB ... ... ... 17.45 13.36 4 16.60 +8.1Rapid7 n RPD ... ... ...dd 33.92 14.75 163 32.01 +71.5RaveRest RAVE ... ... ...dd 2.33 1.09 6 1.31 -10.7RavenInds RAVN .52 1.3 1 42.40 26.70 68 38.60 +12.4ReShape rs RSLS ... ... ... 78.00 1.32 180 1.50 -93.2ReadIntlA RDI ... ... 12 17.50 14.37 35 15.90 -4.8ReadgIntB RDIB ... ... 19 27.88 19.05 25.37 +10.3tRealGSol rs RGSE ... ... ...dd 3.25 .33 2708 .35 -76.4RealNetwk RNWK ... ... ...dd 5.00 2.63 58 3.71 +8.5Rl NxtEc n BLCN ... ... ... 25.05 21.69 36 23.43 -3.4RealitCh n BCNA ... ... ... 24.47 21.93 0 22.25 -8.1RealmTh n RLM ... ... ... RealPage RP ... ... 76 61.95 37.00 411 58.20 +31.4sReataPh n RETA ... ... ...dd 43.69 19.31 276 43.73 +54.4ReconTech RCON ... ... ...dd 5.36 .64 194 1.59 +22.3RecroPhm REPH ... ... ... 13.05 4.78 106 5.49 -40.6RedRobin RRGB ... ... 27 70.10 45.70 270 48.05 -14.8RedRkRs n RRR .40 1.1 ... 36.99 21.41 578 35.63 +5.6RedViolt n RDVT ... ... ...dd 46.40 4.35 84 7.52 -83.8Redn n RDFN ... ... ... 33.49 19.18 2590 23.40 -25.3RedhillBio RDHL ... ... ... 11.49 4.30 195 11.29 +119.6Regenrn REGN ... ... 28 526.12 281.89 401 365.43 -2.8RegnxBio n RGNX ... ... 57 85.10 17.60 486 78.80 +137.0tRegulusTh RGLS ... ... ...dd 1.52 .27 646 .28 -72.7Reis Inc REIS .76 3.3 ...dd 24.00 15.95 17 23.30 +12.8ReliantBcp RBNC .32 1.1 28 29.99 21.90 7 28.06 +9.4Reliv In rs RELV ... ... ...dd 13.77 3.72 1 4.80 +.6RemarkHld MARK ... ... ...dd 15.10 2.12 389 4.39 -54.9Renasant RNST .80f 1.8 19 49.78 37.68 115 45.08 +10.2RenewEn REGI ... ... 5 18.45 9.50 387 16.80 +42.4RenminTi rs ABAC ... ... ... 4.76 1.90 3 2.36 -20.1RentACt RCII .32 2.2 25 14.94 7.22 1638 14.77 +33.1Replgn RGEN ... ... 69 49.23 29.56 224 47.97 +32.2RepBncp RBCAA .97 2.1 18 47.98 33.17 11 46.55 +22.4tRepFBcp FRBK ... ... 55 9.80 7.70 203 7.70 -8.9resTORbi n TORC ... ... ...dd 21.10 7.55 143 8.67 -48.6RschFrnt REFR ... ... ...dd 1.46 .60 9 .83 -20.2Resonant RESN ... ... ... 8.55 3.17 137 4.77 -36.1ResConn RECN .48 2.8 27 17.95 12.05 71 17.10 +10.7RestorRob n HAIR ... ... ...dd 11.95 2.61 46 3.03 -34.1RetailOpp ROIC .78 4.1 56 20.78 16.18 587 19.01 -4.7RetoEco n RETO ... ... ... 12.75 4.29 77 5.07 -28.1sRetrophin RTRX ... ... ...dd 29.78 18.91 285 30.05 +42.6RevanceTh RVNC ... ... ...dd 37.45 22.05 158 29.00 -18.9RevenHo n RVEN ... ... ... 6.75 2.32 3 4.07 -12.2RevolutL rs RVLT ... ... ... 8.10 2.95 31 4.23 +28.6tReWalkRob RWLK ... ... ...dd 2.00 .80 208 .79 -27.8RhythmP n RYTM ... ... ...cc 37.23 16.80 109 32.40 +11.5RibbnCm n RBBN ... ... ...dd 8.36 4.97 119 7.29 -5.7RiceBr wt RIBTW ... ... ... .42 .05 .17 +69.0RiceBran RIBT ... ... ...dd 3.09 .95 73 2.65 +79.1RichrdElec RELL .24 2.5 ... 9.89 5.31 4 9.51 +41.1RigelPh RIGL ... ... ...dd 4.71 2.14 1218 2.83 -27.1RigNet RNET ... ... ...dd 19.50 10.03 38 11.23 -24.9RiminiSt n RMNI ... ... ... 10.40 .25 9 7.12 -10.0RiotBlck RIOT 1.00p ... ... 46.20 3.08 8264 6.29 -77.9RiseEdCy n REDU ... ... 21 18.60 9.50 48 13.14 -11.2RittrPh rs RTTR ... ... ... 6.80 1.83 21 2.31 -29.8RivrvwBcp RVSB .14f 1.6 18 9.75 6.53 26 8.66 -.1RocktPh n RCKT ... ... ... 24.28 3.56 187 19.99 +91.5RockwllM RMTI ... ... ...dd 8.70 3.62 58 4.31 -25.9RockyBr RCKY .48f 1.7 19 31.75 12.20 57 28.35 +50.0RkyMChoc RMCF .48 4.4 11 12.60 10.76 1 10.96 -7.0Roku n ROKU ... ... ...dd 58.80 15.75 9892 51.39 -.8Rosehill n ROSE ... ... ... 10.84 5.52 36 8.91 +13.4Rosehill wt ROSEW ... ... ... 1.57 .62 1.12 +13.1Rosehill un ROSEU ... ... ... 11.26 6.50 9 10.25 -9.0RossStrs s ROST .90 1.0 22 87.22 52.85 2405 86.39 +7.7RoyGld RGLD 1.00 1.1 ...dd 98.53 78.25 427 91.18 +11.0Rubicon rs RBCN ... ... ... 9.05 6.71 3 7.96 -.3RmblOn B n RMBL ... ... ... 7.82 3.53 192 6.31 +21.5RushEntA RUSHA ... ... 28 55.40 36.65 152 44.64 -12.1RushEntB RUSHB ... ... 36 52.76 35.37 4 45.45 -5.7sRuthsHosp RUTH .44 1.5 28 29.00 17.95 280 29.20 +34.9Ryanair RYAAY 1.55e 1.3 ... 127.61 101.10 130 117.54 +12.8S -:S&T Bcp STBA 1.00 2.3 19 46.44 33.92 79 43.80 +10.0S&WSeed SANW ... ... ... 4.40 2.90 25 3.20 -17.9SB FinGp SBFG .32f 1.6 14 20.45 15.61 2 20.15 +9.0SB FnGp pf SBFGP .65 3.2 ... 21.10 14.93 20.25 +13.1SB OneBc SBBX .30f 1.0 24 32.85 19.75 35 29.30 +9.1SBA Com SBAC ... ... ...cc 177.67 134.50 925 163.69 +.2SEI Inv SEIC .60f .9 23 78.35 52.59 466 64.21 -10.6SelasLf rs SLS ... ... ... 17.70 1.59 293 1.62 -79.4SG Blck n SGBX ... ... ... 7.00 3.70 3 5.24 -12.4SGOCO rs SGOC ... ... ... 2.29 .90 7 1.03 -3.3SI Fincl SIFI .24 1.7 15 16.07 13.75 13 14.50 -1.4SIGA Tc n SIGA ... ... ... 7.78 5.61 228 7.00 +18.4SLM Cp SLM ... ... 16 12.46 9.65 1323 11.67 +3.3SLM Cp pfB SLMBP 3.32e 4.7 ... 73.00 62.47 4 70.90 +3.1SmartGlb n SGH ... ... 7 56.69 14.81 575 32.26 -4.3SMTC hg SMTX ... ... ... 3.18 1.12 9 2.81 +48.6SORL SORL ... ... 4 8.70 3.70 117 4.79 -28.7SP Plus SP ... ... 21 41.70 31.10 47 36.65 -1.2SPAR Gp h SGRP ... ... ... 3.75 1.00 48 1.31 +6.5SpdDorWrF DWFI ... ... ... 26.06 23.22 23 23.82 -5.8SPI Eng rs SPI ... ... ... 2.61 .33 933 .42 -34.3SPS Cmce SPSC ... ... 98 78.57 45.02 49 77.12 +58.7SS&C Tch s SSNC .28 .5 34 55.25 36.48 838 53.97 +33.3SSLJ.cm n SSLJ ... ... ... 5.75 1.21 114 1.45 -58.7SSR Mng g SSRM ... ... 22 11.44 7.64 673 10.09 +14.8SVB FnGp SIVB ... ... 26 329.65 159.44 521 308.19 +31.8SabanCap n SCAC ... ... ... 10.20 9.84 10.10 +1.9SabanC wt SCACW ... ... ... 1.35 .99 1.26 +2.4Saban un SCACU ... ... ... 11.65 10.25 10.94 +4.0SabraHltc SBRA 1.78e 8.0 17 23.94 15.78 1333 22.16 +18.1SabreCorp SABR .56 2.1 31 26.78 17.30 2143 26.43 +28.9SAExplr rs SAEX ... ... ...dd 3.69 1.18 870 1.69 -23.2sSaftyInsGr SAFT 3.20 3.6 23 89.15 67.50 16 88.10 +9.6SageThera SAGE ... ... ...dd 195.97 59.57 325 169.04 +2.6Saia Inc SAIA ... ... 37 87.05 51.05 232 76.35 +7.9SalemMda SALM .26 5.4 18 7.45 3.10 134 4.85 +7.8SalisbryBc SAL 1.12 2.6 16 51.80 34.65 2 43.00 -3.7SanderFm SAFM 1.28 1.3 8 176.43 96.80 578 99.50 -28.3SndySpr SASR 1.12f 2.6 19 43.87 36.41 112 42.50 +8.9Sanlp JBSS .55a .7 26 77.84 54.32 62 76.69 +21.2SangTher SGMO ... ... ...dd 27.50 8.00 1618 15.15 -7.6Sanmina SANM ... ... 18 42.95 24.60 241 30.75 -6.8Sano rt GCVRZ ... ... ... .54 .27 71 .49 +29.7Sapiens SPNS .20e 2.0 51 14.30 8.01 19 10.18 -11.6SareptaTh SRPT ... ... ...dd 176.50 32.80 745 137.30 +146.8Savara rs SVRA ... ... ...dd 17.19 5.07 60 12.49 -15.8tscPhrma n SCPH ... ... ...dd 18.17 5.02 119 4.88 -59.6ScanSource SCSC ... ... 14 45.35 31.40 59 41.00 +14.5Schmitt h SMIT ... ... ...dd 4.47 1.55 0 2.36 -13.9 Schnitzer SCHN .75 2.2 9 38.85 24.30 223 34.45 +2.8ScholRck n SRRK ... ... ... 27.02 14.00 17 15.20 -1.9Scholastc SCHL .60 1.3 ...dd 47.77 33.51 109 46.55 +16.1Schulmn SHLM .82 1.9 44 45.10 25.00 594 43.55 +16.9SciGames SGMS ... ... ...dd 62.80 25.30 926 50.70 -1.2ScrippsEW SSP .05p ... 41 20.35 10.69 277 12.82 -18.0Scynexis SCYX ... ... ...dd 2.50 1.05 492 1.84 -20.7SeaChange SEAC ... ... ... 4.03 2.40 60 3.22 -18.1SeacstBkg SBCF ... ... 25 34.95 20.58 151 31.80 +26.1SeagateT STX 2.52 4.3 15 62.70 30.60 2053 58.10 +38.9SeanrgM rs SHIP ... ... ...dd 1.66 .70 215 .94 -9.6Seanrgy wtA SHIPW ... ... ... .35 .06 .22 +6.8SearsHldgs SHLD ... ... ...dd 10.76 1.99 934 2.20 -38.5SearsH wt SHLDW ... ... ... 3.28 .23 .45 +28.6SearsH&O SHOS ... ... ...dd 3.95 1.38 109 2.35 -9.6SeaSpine n SPNE ... ... ...dd 14.31 8.76 27 12.50 +23.5SeattGen SGEN ... ... ...dd 71.49 45.31 1745 67.94 +27.0SecndSight EYES ... ... ...dd 2.58 .90 193 1.75 -8.4ScndSght wt EYESW ... ... ... 1.02 .26 .79 -6.5Secoo n SECO ... ... ... 14.75 6.61 819 12.15 +25.8SecWkA A n SCWX ... ... ...dd 13.87 7.83 228 13.86 +56.3SecNtl lf SNFCA .23t ... 3 6.24 4.05 0 5.35 +7.0SelectBc lf SLCT ... ... 25 14.14 10.90 9 13.15 +4.0SelIncREIT SIR 2.04 9.1 19 26.26 17.90 229 22.31 -11.2SelectaB n SELB ... ... ... 24.02 7.95 76 13.02 +32.7SelectvIns SIGI .72 1.2 19 62.40 46.28 80 57.95 -1.3SmLEDS rs LEDS ... ... ...dd 10.49 1.61 79 3.99 +7.0Semtech SMTC ... ... 63 51.90 31.30 241 50.65 +48.1SenecaB SENEB ... ... ...dd 35.95 27.45 0 28.30 -16.8SenecaA SENEA ... ... ...dd 36.60 26.45 6 27.60 -10.2SenesTc n SNES ... ... ...dd 5.15 .30 794 1.54 +113.9SenHous SNH 1.56 8.7 12 20.27 14.86 1604 18.01 -6.0SenHous 42 SNHNI 1.41 5.7 ... 25.67 22.48 6 24.46 -3.2SenHous 46 SNHNL 1.56 5.9 ... 27.30 24.97 11 26.23 -2.3tSenmiao n AIHS ... ... ... 8.91 4.34 21 4.34 -23.2Senomyx SNMX ... ... ...dd 1.71 .56 67 1.07 -17.7SensusHlt n SRTS ... ... ... 7.71 3.50 37 6.80 +31.8SensusHl wt SRTSW ... ... ... 3.00 .41 .67 -4.3SentEn n STNL ... ... ... 10.14 9.60 28 9.81 +.6SentEn wt STNLW ... ... ... .85 .61 .83 +33.9SentEn un STNLU ... ... ... 10.98 9.66 30 10.15 +1.8SeqentialB SQBG ... ... ...dd 3.50 1.36 181 2.13 +19.7SeresTh n MCRB ... ... ...dd 17.42 6.65 61 8.00 -21.1SvcSource SREV ... ... ...dd 4.47 2.61 158 3.83 +23.9ServiFst s SFBS .44 1.0 23 44.95 32.54 71 43.14 +4.0SesenBio SESN ... ... ...dd 3.50 .62 514 1.94 +139.2SevStars h SSC ... ... ...dd 7.00 1.26 445 2.18 -52.7SevernBc SVBI .12 1.4 39 8.80 6.70 33 8.50 +17.2SharingE rs SEII ... ... 48 12.40 2.61 78 3.86 -49.1Sharps SMED ... ... ...dd 5.73 3.46 7 3.55 -13.2SharpSprg SHSP ... ... ...dd 12.50 3.07 85 11.60 +163.4ShndTele s SHEN .26f .8 ... 41.80 28.55 77 32.05 -5.2ShiftPixy n PIXY ... ... ... 10.36 2.00 1132 3.53 +22.6Shiloh SHLO ... ... 37 10.98 6.45 37 8.53 +4.0Shineco n TYHT ... ... ... 4.60 1.31 104 1.40 -39.1Shire SHPG 1.05e .6 89 177.51 123.73 375 172.54 +11.2ShoeCarnvl SCVL .32f 1.0 22 34.98 15.08 132 32.95 +23.2ShoreBcsh SHBI .32f 1.6 20 20.09 15.74 22 19.44 +16.4ShotSpot n SSTI ... ... ... 43.82 9.33 181 42.00 +198.9Shuttery SFLY ... ... ...cc 100.34 39.76 447 90.61 +82.1SiebertFn SIEB .10a .7 ...dd 21.61 3.60 17 14.62 +8.3SiennaBi n SNNA ... ... ... 29.25 13.37 68 15.80 -12.9Sientra SIEN ... ... ...dd 21.33 8.79 414 19.85 +41.2SierraBc BSRR .64 2.3 18 29.96 23.29 17 28.43 +7.0SierOnc g n SRRA ... ... ...dd 4.09 1.21 195 2.94 -21.2SierraWr SWIR ... ... 16 31.40 15.10 229 16.90 -17.4SifyTech SIFY .02e .8 ... 2.10 .40 40 2.03 +98.4SigmaDsg SIGM ... ... ...dd 7.00 5.50 72 6.05 -12.9SigmaL wt SGLBW ... ... ... 1.05 .16 .35 -27.3tSigmaL hn SGLB ... ... ... 4.48 .80 186 .77 -64.3Sigmatr SGMA ... ... 15 11.61 5.26 1 7.79 -23.0SignatBk SBNY ... ... 24 161.92 116.68 438 124.63 -9.2SignatB wt SBNYW ... ... ... 110.47 93.85 110.08 +1.9SilganHld s SLGN .40 1.5 16 32.20 26.26 478 26.73 -9.1SilcLtd SILC 1.00 2.6 17 77.95 32.00 68 38.04 -45.7SilcnLab SLAB ... ... 97 110.70 67.95 169 105.55 +19.5SilicnMotn SIMO 1.20 2.3 20 56.51 40.33 164 52.89 -.1SilvrSun n SSNT .06e ... ...cc 5.22 2.90 9 3.80 -10.2Silvercrest SAMG .56 3.3 23 17.40 11.85 17 16.75 +4.4SimmnsFst s SFNC .60 2.0 19 33.45 24.98 270 30.20 +5.8SimplyGd n SMPL ... ... ... 17.56 10.93 803 16.82 +18.0SimplyG wt SMPLW ... ... ... 4.30 1.08 3.80 -2.3Simulations SLP .24 1.4 36 23.95 13.37 87 17.45 +8.4Sina SINA ... ... 44 124.60 79.69 478 84.87 -15.4Sinclair SBGI .72 2.6 11 40.15 26.50 4674 28.05 -25.9SinoGlobl SINO ... ... ...dd 3.84 1.04 30 1.14 -55.5Sinovac h SVA ... ... ...dd 8.75 6.50 7 7.61 -3.4SiriusXM SIRI .04 .6 39 7.70 5.17 10966 7.07 +31.9SitoMobl rs SITO ... ... ...dd 8.60 2.07 158 2.28 -66.1SkySolar SKYS ... ... ...dd 2.43 .82 1 1.03 -31.3SkyWest SKYW .40 .7 15 60.65 31.75 105 54.55 +2.7SkywksSol SWKS 1.28 1.3 22 117.65 86.13 1800 101.69 +7.1SleepNmbr SNBR ... ... 22 40.72 27.44 424 30.39 -19.2SmartFn rs SMBK ... ... 24 27.69 20.50 16 25.36 +16.9SmartSnd n SND ... ... ... 11.06 4.81 435 5.50 -36.5SmthM hrs SMSI ... ... ...dd 3.41 .88 117 2.46 -13.4SocilRltyA n SRAX ... ... ...dd 7.95 1.11 844 5.74 +1.6SocketM n SCKT ... ... ... 4.50 2.23 11 2.56 -28.5SodaStrm SODA ... ... 32 98.26 53.60 125 89.88 +27.8Sohu.cm h SOHU ... ... ...dd 70.86 26.70 36.26 -16.4Sol-Gel n SLGL ... ... ... 12.23 6.18 35 6.98 -34.8SolarCap SLRC 1.64 7.9 12 22.55 19.70 27 20.88 +3.3SolarSCap SUNS 1.41 8.3 15 18.40 16.10 56 16.99 -4.3SolarEdg n SEDG ... ... 26 70.74 21.55 448 54.90 +46.2Soleno wt rs SLNOW ... ... ... 1.50 .05 .28 +89.7SolenoTh rs SLNO ... ... ... 3.70 1.32 34 2.91 +61.7SolidBio n SLDB ... ... ...dd 54.84 6.83 172 42.99 +90.1Solignx wt SNGXW ... ... ... .81 .21 .55 -32.0Soligenix n SNGX ... ... ... 3.70 .91 92 1.10 -50.5sSonicCorp SONC .64 1.8 23 36.49 22.11 691 36.37 +32.4SonicFdry SOFO ... ... ...dd 3.96 2.01 2 2.19 -27.2SonomaPh SNOA ... ... ...dd 7.05 2.32 29 2.45 -55.0Sonoma wt SNOAW ... ... ... .55 .27 .50 +20.7Sophiris SPHS ... ... ...dd 4.05 1.80 250 3.09 +36.1SorrentoTh SRNE ... ... 34 10.65 1.50 1494 6.80 +78.9SotherlyH SOHO .48f 7.0 ...cc 7.15 5.78 31 6.86 +6.4SothrlyH pf SOHOB 2.00 7.8 ... 27.32 24.75 1 25.50 -.5SthrlyH pf C SOHOO 1.97 7.8 ... 25.98 24.50 0 25.33 -.1SouMoBc s SMBC .44 1.1 18 41.49 30.48 27 39.69 +5.6SoundFin SFBC .56f 1.4 23 40.00 29.75 0 39.91 +17.3SouthState SSB 1.36f 1.6 24 94.50 78.60 66 87.00 -.2SthnFstBsh SFST ... ... 20 48.75 33.25 9 44.35 +7.5SoNatBcVa SONA .32 1.9 32 18.24 15.11 54 17.11 +6.7SsdeBTX SBSI 1.20f 3.5 18 37.57 31.20 58 33.99 +.9SparkEn s SPKE .72 8.0 ...dd 21.40 8.60 63 9.10 -26.6SparkEn pf SPKEP 2.19 9.3 ... 27.49 21.90 8 23.67 -11.0SparkTh n ONCE ... ... ...dd 96.59 41.06 611 87.34 +69.9SpartnMot SPAR .10 .7 27 19.45 8.55 131 15.20 -3.5SprtnNash SPTN .72 2.8 ...dd 28.17 16.32 90 26.18 -1.9sSpectPh SPPI ... ... ...dd 23.56 7.12 973 23.70 +25.1SperoTh n SPRO ... ... ... 19.00 9.66 283 11.70 -.4Sphr3D grs ANY ... ... ... 5.50 .32 188 .49 -80.1Spherix rs SPEX ... ... ...dd 2.82 .96 206 1.03 -26.4SpirtTex n STXB ... ... ... 22.55 20.04 44 20.30 -7.1Splunk SPLK ... ... ...dd 121.64 56.80 1197 107.25 +29.5SpokHldgs SPOK .50 3.3 34 18.85 13.75 55 15.05 -3.8SportsWhs SPWH ... ... 11 6.99 3.40 220 5.38 -18.6SprBkPh n SBPH ... ... ...dd 18.93 10.81 29 11.87 -11.7SprottFoc FUND .75e 9.5 ...q 8.39 7.26 34 7.87 -.6Sprouts SFM ... ... 23 28.29 17.55 1405 22.67 -6.9StaarSur STAA ... ... ... 34.70 9.88 282 33.90 +118.7Staff360 rs STAF ... ... ... 5.70 1.14 500 2.38 -24.5Stamps.cm STMP ... ... 32 285.75 141.01 106 274.70 +46.1Std AVB n STND ... ... ... 31.60 30.05 30.56 -1.6StarBulk rs SBLK ... ... ...dd 14.60 8.62 350 12.67 +12.5StrBlk22 n SBLKZ 2.08 8.2 ... 26.00 23.58 4 25.50 +.7StarsGp g TSG ... ... ... 38.95 15.85 1339 37.90 +62.7Starbucks s SBUX 1.44f 2.8 23 61.94 47.37 11417 51.28 -10.7StatAutF STFC .40 1.3 ...cc 34.31 22.11 28 31.47 +8.1StateBkFn STBZ .80 2.4 21 35.99 25.41 332 33.52 +12.3SteadyM n STDY ... ... 10 6.80 2.60 315 4.50 +21.6StealthGas GASS ... ... 15 4.70 2.90 30 3.70 -15.1SteelCon STCN ... ... ... 2.90 1.46 24 2.08 -16.5StlDynam STLD .75 1.6 19 52.10 32.20 1342 46.80 +8.5SteinMart s SMRT .30 13.4 ...dd 4.04 .48 270 2.24 +93.1StellrAcq n STLR ... ... ... 10.49 10.00 10.44 +2.3StellAcq wt STLRW ... ... ... .47 .21 .39 +25.8StellAcq un STLRU ... ... ... 11.08 10.42 10.55 +1.0StemlineTh STML ... ... ...dd 20.55 7.30 126 16.10 +3.2Stericycle SRCL ... ... ...dd 83.25 56.64 649 67.25 -1.1Stericyc pf SRCLP 5.25 10.4 ... 68.36 43.93 9 50.56 -4.5SterlBcp n SBT .04 .3 ... 14.98 12.00 30 13.41 +5.6SterlCons STRL ... ... 24 18.90 9.42 135 14.00 -14.0SMadden SHOO .80 ... 24 55.50 37.25 613 53.90 +15.4Stewrdshp SSFN .12 1.1 14 12.75 8.50 10.95 +6.8StitchFix n SFIX ... ... ... 34.71 14.48 2820 34.43 +33.3StockYBc s SYBT .92 2.4 19 41.90 31.90 36 38.35 +1.7StoneCastle BANX 1.52 6.7 17 24.92 20.00 7 22.68 +12.7StrataS rs SSKN ... ... ...dd 2.81 1.06 90 1.84 +49.6Stratasys SSYS ... ... ...dd 25.35 17.17 410 20.48 +2.6Strattec STRT .56 1.8 17 49.20 29.70 16 30.45 -30.1StratusPrp STRS 1.00e ... 53 35.90 27.25 2 30.35 +2.2Strayer STRA 1.00 .8 35 121.27 76.40 78 118.52 +32.3StreamHlth STRM ... ... ... 2.82 .92 38 1.44 -14.8StrgbrBio n SBBP ... ... ... 9.25 4.80 226 5.30 -26.9SummerInf SUMR ... ... ...dd 2.25 .72 29 1.37 -8.7SumFWV SMMF .52 1.9 14 28.16 20.93 9 27.00 +2.6SmtStB s SSBI .48 3.1 22 16.05 11.65 1 15.55 +23.4SumTher n SMMT ... ... ...dd 16.86 2.17 247 2.20 -80.1SunHydrl SNHY .36 .7 41 70.83 40.86 108 49.37 -23.7SundEng n SNDE ... ... ... 9.59 3.61 26 5.50 -7.4SunesisP rs SNSS ... ... ...dd 7.69 1.82 60 2.41 -34.7SunOpta STKL ... ... ...dd 10.05 6.27 115 8.35 +7.7SunPower SPWR ... ... ...dd 11.70 6.46 1798 7.52 -10.8Sunrun n RUN ... ... 13 16.45 4.21 2421 15.17 +157.1Sunworks n SUNW ... ... ... 2.14 .90 14 1.08 +2.9SuperMicro SMCI ... ... 17 27.90 16.10 218 23.95 +14.5SuperCom SPCB ... ... ...dd 4.95 1.53 264 1.84 -52.9SupercdT rs SCON ... ... ...dd 1.63 .85 12 .88 -19.2SupGpCos s SGC .38 1.9 18 28.85 18.80 16 19.90 -25.5Supernus SUPN ... ... 39 61.25 33.30 470 53.55 +34.4supprt.cm rs SPRT ... ... ...dd 3.15 2.01 25 2.77 +14.5SurfaceOn n SURF ... ... ... 18.18 12.08 101 15.08 +13.1SurgPtrs n SGRY ... ... ...dd 21.75 7.10 226 15.15 +25.2Surmodic SRDX ... ... ...cc 59.90 24.25 38 59.10 +111.1SykesEnt SYKE ... ... 52 34.49 25.77 77 29.89 -5.0Symantec lf SYMC .30 1.4 10 34.20 18.85 3612 21.57 -23.1Synacor SYNC ... ... ...dd 3.95 1.35 4 2.00 -13.0Synalloy SYNL .13m .6 ...dd 21.35 10.30 54 20.20 +50.7Synaptics SYNA ... ... ...dd 57.32 33.73 400 48.95 +22.6SyndaxP n SNDX ... ... ...dd 15.20 6.61 199 7.36 -16.0SyneosH h SYNH ... ... ...dd 59.80 31.10 416 48.85 +12.0SynrgyPh SGYP ... ... ...dd 4.49 1.43 1606 1.92 -13.9Synlogic rs SYBX ... ... ...dd 23.00 8.73 97 11.05 +13.9Synopsys SNPS ... ... 46 94.80 75.02 1053 92.11 +8.1Syntel SYNT 15.00e ... 18 39.53 16.47 839 38.39 +67.0Synthes rs SES ... ... ... 4.71 2.00 3 2.81 -1.1Sypris SYPR .08 5.0 ...dd 1.90 1.25 4 1.61 +16.7SyrosPhar n SYRS ... ... ... 24.38 6.30 121 12.74 +30.9T -:T-MobileUS TMUS ... ... 24 66.52 54.60 1779 61.21 -3.6TAT Tch h TATT .34e 4.4 17 11.65 7.20 2 7.65 -27.1TCG BDC n CGBD 1.48a 8.5 11 20.30 16.73 204 17.38 -13.3TCP Cap TCPC 1.44 9.8 11 17.03 13.72 131 14.74 -3.5TD Ameritr AMTD .84 1.5 33 63.01 41.88 2241 56.66 +10.8TDH Hld n PETZ ... ... ... 31.75 3.17 348 5.20 -7.8TESSCO TESS .80 4.4 36 24.85 12.15 46 18.30 -9.2TFS Fncl TFSL .68 4.2 53 16.62 14.32 77 16.04 +7.4TG Thera TGTX ... ... ...dd 17.35 7.25 1232 12.00 +46.3THL Credit TCRD 1.08 13.1 8q 10.25 7.70 120 8.25 -8.8TMSR Gl s TMSR ... ... 88 6.37 3.55 3 3.96 -20.5TOP Shi rs TOPS ... ... ... 396.00 .69 348 .93 -62.8TPI Co n TPIC ... ... ... 32.19 16.35 642 29.85 +45.9TSR Inc TSRI ... ... 40 9.40 3.80 6 7.23 +39.1TTEC Hl TTEC .54f 1.6 33 43.75 29.70 54 34.40 -14.5TTM Tch TTMI ... ... 42 19.62 12.76 562 18.35 +17.1 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 13 www.sunnewspapers.net The Sun/Wednesday, July 18, 2018

PAGE 67

Tabula n TRHC ... ... ...cc 70.15 12.63 416 65.43 +133.3TactSys n TCMD ... ... ...cc 57.60 22.72 159 54.55 +88.2Taitron h TAIT .10 5.4 ...dd 2.89 1.22 38 1.85 +10.1TakeTwo TTWO ... ... ...dd 129.25 75.75 1434 126.68 +15.4Talend n TLND ... ... ...dd 64.55 35.46 61 62.30 +66.2sTandmD rs TNDM ... ... ...dd 27.25 2.14 3126 27.00 +1044.1TandyLthr TLF ... ... 12 8.90 6.79 6 7.75 Tantech n TANH ... ... ... 4.54 1.10 254 1.33 -48.4Taoping h TAOP ... ... ...dd 5.20 .84 39 1.28 -13.5Tapimmu n TPIV ... ... ... 13.55 2.58 131 9.89 +152.3Tarena TEDU .28e 3.3 ...dd 21.70 7.11 118 8.45 -43.6TaylrDv TAYD ... ... 25 15.14 9.70 1 11.55 -13.9TechData h TECD ... ... 27 111.10 75.31 238 85.27 -13.0TechComm TCCO ... ... ...dd 15.40 3.80 4 4.35 -62.0TechTarg TTGT ... ... ... 32.42 9.11 323 31.39 +125.5Tecnoglass TGLS .56 6.1 22 9.88 5.50 3 9.12 +24.1Tecogen TGEN ... ... ... 4.20 2.05 18 3.41 +26.3Telenav TNAV ... ... ...dd 8.40 4.50 60 5.55 +.9Teligent TLGT ... ... ...dd 9.27 2.43 1345 4.07 +12.1Tellurian rs TELL ... ... ...dd 13.74 6.45 627 7.80 -19.9TenaxTh rs TENX ... ... ... 15.50 4.41 5 6.94 -29.2TerrFmP lf TERP 2.13e 20.1 ... 14.20 9.55 873 10.59 -11.5TerritBcp TBNK .80a 2.6 16 33.00 28.12 7 30.76 -.4Tesaro TSRO ... ... ...dd 137.25 38.40 1487 40.34 -51.3Tesla Inc TSLA ... ... ...dd 389.61 244.59 6982 322.69 +3.6TetraTc TTEK .48f .8 24 61.05 39.95 114 59.30 +23.2Tetraphase TTPH ... ... ...dd 8.75 2.05 1284 3.11 -50.6TexCapB 42 TCBIL 1.63 6.3 ... 25.89 25.00 1 25.68 +1.6TexCapB pf TCBIP 1.63 6.4 ... 25.85 25.00 2 25.43 -.5TxCapBsh TCBI ... ... 23 103.05 69.65 691 91.90 +3.4TxCapB wt TCBIW ... ... ... 71.00 67.14 68.26 TexInst TXN 2.48 2.1 29 120.75 79.60 3715 115.80 +10.9TexRdhse TXRH 1.00 1.5 31 69.43 44.29 368 67.40 +27.9The9Ltd rs NCTY ... ... ... 5.04 .95 81 1.09 -43.4TherapMD TXMD ... ... ...dd 7.66 4.34 984 6.68 +10.6TherpxBio n TRPX ... ... ... 7.69 3.00 56 3.45 -35.4TheravBio TBPH ... ... ...dd 40.11 21.27 108 25.83 -7.4sTheStreet TST .10 4.2 4 2.38 .75 203 2.38 +63.81347PrpIns PIH ... ... 44 8.25 6.55 4 7.02 -3.21347PrIn pf PIHPP ... ... ... 28.00 24.15 1 25.73 +5.5ThundBr n TBRG ... ... ... 1477 9.65 sThundBr un TBRGU ... ... ... 10.10 10.00 1803 10.12 +.7TiGenix n TIG ... ... ... 48.00 19.24 1 46.52 +103.1TiberAcq n TIBR ... ... ... 9.74 9.55 237 9.65 +.8TiberAc un TIBRU ... ... ... 10.19 10.00 10.08 +.6TileShop TTS .20 ... 35 20.35 5.15 465 8.10 -15.6TmbrlndBc TSBK .52a 1.4 20 39.45 24.89 5 38.30 +44.3Tiptree TIPT .14f 2.0 21 7.24 5.35 32 6.85 +15.1TitanMach TITN ... ... ...dd 25.09 11.68 214 15.10 -28.7TitanPh rs TTNP ... ... ... 2.85 .60 13 .90 -32.1TivityHlth TVTY ... ... 22 48.50 29.95 295 34.85 -4.7Tivo Cp TIVO .72 5.6 98 20.18 12.25 830 12.75 -18.3Tocagen n TOCA ... ... ... 14.66 8.31 56 9.38 -8.5TonixPh rs TNXP ... ... ...dd 5.11 2.70 419 4.28 +24.1TopImage TISA ... ... ...dd 1.75 .95 6 1.07 -6.1Torchlght TRCH ... ... ...dd 1.60 .95 284 1.16 -13.4tTowerSemi TSEM ... ... 12 36.69 21.42 735 21.84 -35.9TownSprts CLUB ... ... ...dd 14.85 4.28 183 14.05 +153.2TowneBank TOWN .64f 2.0 ... 35.30 27.85 123 32.45 +5.5TraconPh n TCON ... ... ...dd 3.95 2.00 28 2.60 -22.4TractSupp TSCO 1.24f 1.6 23 82.68 51.29 1218 78.92 +5.6TradDsk A n TTD ... ... ... 95.96 40.70 725 94.90 +107.5TrnWEnt TWMC ... ... 3 3.10 .80 67 .93 -49.0TransAct TACT .36 3.1 30 15.80 8.41 2 11.75 -11.3sTranscat TRNS ... ... 33 22.65 12.00 25 22.65 +58.9TransGlb TGA .20 5.7 ...dd 4.13 1.07 1012 3.53 +145.3TranslBio n TBIO ... ... ... 13.80 11.45 20 13.01 +12.9TravelCtrs TA ... ... ...dd 5.85 2.95 622 4.20 +2.4TravCtrs 28 TANNI 2.06 8.4 ... 25.48 18.63 4 24.44 -3.2TravelC 29 TANNL 2.00 8.3 ... 25.27 17.09 15 24.15 -4.2Travelct 30 TANNZ 2.00 8.3 ... 25.55 17.00 3 24.21 -3.1Travelzoo TZOO ... ... 74 21.10 5.75 105 20.05 +210.9TrmntMtg n TRMT ... ... ...dd 17.94 11.10 0 13.79 -6.1Trevena TRVN ... ... ...dd 3.10 1.34 467 1.48 -7.5Tricida n TCDA ... ... ... 34.80 24.75 106 28.57 +9.9TriCoBsh TCBK .68 1.8 21 43.80 33.36 85 36.99 -2.3TridntAcq n TDAC ... ... ... 9.78 9.72 82 9.75 TridntAcq un TDACU ... ... ... 10.14 10.00 108 10.03 TrilliumTh TRIL ... ... ... 13.30 4.15 51 5.45 -24.8TriMas h TRS ... ... 21 30.60 21.65 57 29.15 +9.0Trimble TRMB ... ... 48 45.70 32.01 895 34.43 -15.3TrinityBio TRIB .88 17.7 6 6.54 4.22 12 4.96 -2.7TrinMrg n TMCX ... ... ... 9.82 9.72 2 9.80 +.4TrinMrg un TMCXU ... ... ... 10.20 10.00 10.17 +1.6sTripAdvis TRIP ... ... ...cc 60.42 29.50 2172 60.37 +75.2TriStCap TSC ... ... 18 27.45 20.30 41 25.90 +12.6TriStCap pf TSCAP 1.69 6.4 ... 26.86 25.75 3 26.22 +1.2TriumphBc TBK ... ... 23 44.05 25.00 139 40.70 +29.2Trivago n TRVG ... ... ... 24.27 4.25 709 4.52 -33.9Tronc TRNC ... ... ...cc 24.74 11.97 38 16.98 -3.5Trovagn rsh TROV ... ... ... 1 3.80 .72 2141 .77 -79.2TrueCar TRUE ... ... ...dd 21.75 8.75 490 11.48 +2.5TruettHrst THST ... ... ...dd 2.50 1.26 4 1.50 -27.5sTrupanion TRUP ... ... ...dd 42.39 20.52 307 43.74 +49.4TrstNY TRST .26 2.9 17 9.70 7.51 154 8.95 -2.7Trustmk TRMK .92 2.8 18 35.09 28.16 390 33.38 +4.8T2 Biosys TTOO ... ... ...dd 9.98 2.53 373 7.05 +71.1Tucows grs TCX ... ... 46 71.75 49.70 48 59.60 -14.9TuesMrn TUES ... ... ...dd 4.10 1.65 168 2.78 +.9Tuniu TOUR ... ... ...dd 9.88 5.81 92 7.58 -1.2sTurtleBc rs HEAR ... ... ... 25.38 1.64 1525 25.39 +1301.2TwlSeas n TWLV ... ... ... 9.60 9.52 142 9.54 +.1TwlSeas wt TWLVW ... ... ... sTwlSeas un TWLVU ... ... ... 10.23 10.18 246 10.24 +.3TwlSeas rt TWLVR ... ... ... .36 .35 305 .36 +2.921stCFoxA FOXA .36 .8 21 50.15 24.81 13023 46.47 +34.621stCFoxB FOX .36 .8 20 49.65 24.30 2863 46.19 +35.421Vianet VNET ... ... 40 10.96 4.17 390 10.41 +30.5TwinDisc lf TWIN .36 1.4 ...dd 31.95 16.32 11 25.09 -5.6TwoRvrBc TRCB .18 1.0 22 20.75 16.51 14 18.65 +2.92U TWOU ... ... ...dd 98.58 45.50 440 93.91 +45.6TymeTch n TYME ... ... ... 9.50 2.01 67 2.88 -54.9U -:US AutoPts PRTS ... ... 2 3.14 1.40 52 1.45 -42.5US Concrte USCR ... ... ...cc 86.35 49.00 173 51.30 -38.7US Gld rs USAU .21e ... ... 3.27 1.05 40 1.36 -16.8UFP Tch UFPT ... ... 28 34.00 25.88 6 32.75 +17.8UMB Fn UMBF 1.16 1.5 21 82.14 62.27 168 76.76 +6.7USEcology ECOL .72 1.1 43 67.35 44.50 32 65.25 +27.9USGlobInv GROW .03 1.4 ... 7.49 1.25 562 2.08 -46.7USA Tc pf USATP ... ... ... 27.82 20.75 26.92 +7.1 USA Tech h USAT ... ... ... 15.03 4.75 401 14.95 +53.3USA Trk USAK ... ... ...cc 29.15 7.98 97 22.60 +24.7UTStarcm UTSI ... ... 15 6.51 1.97 9 3.98 -29.3Ubiquiti UBNT .17 .2 24 89.99 47.78 179 88.74 +25.0UltaBeauty ULTA ... ... 26 262.48 187.96 662 253.08 +13.2sUltimSoft ULTI ... ... ...cc 284.08 181.59 164 284.66 +30.4UltraClean UCTT ... ... 7 34.59 15.36 1573 16.16 -30.0UltPetro n UPL ... ... ... 10.98 1.54 1780 1.77 -80.5sUltragenyx RARE ... ... ...dd 86.10 41.67 572 85.22 +83.7Ultralife ULBI ... ... 28 10.95 5.80 22 10.05 +53.4Umpqua UMPQ .80 3.5 23 24.89 16.77 2975 23.07 +10.9UniQure QURE ... ... ... 40.99 6.28 283 36.59 +86.8UnicoA UNAM ... ... ...dd 11.30 7.07 1 7.20 -15.8UnionBkVA UBSH 1.20 3.0 22 42.60 30.45 283 39.57 +9.4UnionBkVT UNB 1.20 2.3 25 55.00 40.05 1 52.90 -.1UnBnOH UBCP .52 4.0 18 14.00 11.55 3 13.10 -1.1UtdBOH UBOH .48 2.2 12 24.00 20.35 21.85 -1.6UBSI UBSI 1.36 3.9 21 38.80 31.70 443 35.30 +1.6UtdCmtyBc UCBA .40 1.4 ... 28.85 18.20 3 27.60 +34.3UtdCmBks UCBI .60f 2.0 19 34.18 24.47 307 30.20 +7.3UCmntyFn UCFC .24 2.1 20 11.59 8.49 132 11.24 +23.1UtdFnBcp UBNK .48 2.8 16 19.35 15.47 124 17.39 -1.4UtdFire UFCS 1.24f 2.2 35 58.46 38.95 31 56.33 +23.6UtdInsur UIHC .24 1.2 ...dd 21.45 13.60 46 20.26 +17.4UtdNtrlF UNFI ... ... 13 52.69 32.52 423 44.78 -9.1USecBcCA UBFO .36 3.2 25 11.65 8.45 8 11.35 +3.2US Engy rs USEG ... ... ...dd 1.96 .68 141 1.25 -16.7USLime USLM .54 .7 24 101.40 70.56 2 80.35 +4.2UtdTherap UTHR ... ... 7 152.55 100.57 423 123.89 -16.3UtdGrdian UG 1.50e 7.7 29 21.33 15.00 2 19.45 +5.1UnitGrp UNIT 2.40 11.0 56 26.55 13.81 1690 21.77 +22.4sUnityBcp UNTY .28f 1.1 19 24.45 16.15 8 24.55 +24.3UnityBio n UBX ... ... ... 20.48 12.75 24 15.11 -9.2UnivDisp OLED .24 .3 59 209.00 78.75 764 95.95 -44.4UnvElc UEIC ... ... 22 72.50 26.97 98 33.75 -28.6UnivFor s UFPI .35e .9 22 39.58 25.93 350 38.55 +2.5UnvLogist ULH .42f 1.5 20 28.15 14.05 58 27.35 +15.2UnvStainls USAP ... ... 55 31.20 17.30 56 24.26 +13.3UnivstPa UVSP .80 2.9 16 32.35 26.61 75 27.50 -2.0UnumTh n UMRX ... ... ...dd 16.51 10.15 324 13.81 +24.3UplandSoft UPLD ... ... ...dd 37.35 18.52 125 35.23 +62.7UrbanOne UONE ... ... ...dd 4.85 1.25 2 2.30 +24.3UrbanOnD UONEK ... ... ... 2.40 1.35 21 2.05 +17.1UrbanOut URBN ... ... 24 48.24 16.68 1547 45.92 +31.0UrogenP n URGN ... ... ... 69.57 17.07 125 48.00 +29.0UtahMed UTMD 1.08 1.1 ... 117.65 68.10 27 97.65 +20.0Uxin Ltd n UXIN ... ... ... 10.49 7.05 795 8.35 -13.7V -:VBI Vac n VBIV ... ... ... 5.10 2.56 157 2.88 -32.6VEON VEON .28e 9.0 ... 4.47 2.20 2355 3.12 -18.8VOXX Intl VOXX ... ... 5 8.85 4.64 87 5.50 -1.8VSE Corp s VSEC .32f .7 18 59.90 41.95 11 48.00 -.9Valerits hn VLRX ... ... ... 6.79 1.19 300 1.59 -44.2ValueLine VALU .76 3.5 20 25.14 13.26 3 21.50 +11.1VanE GenD GNRX ... ... ...q 64.65 53.83 5 60.76 +2.4VanE VecBi BBH ... ... ...q 136.83 111.36 10 128.56 +3.2VandaPhm VNDA ... ... ...dd 20.40 11.90 340 20.35 +33.9VangIntHi VYMI 2.17e 3.5 ... 72.32 61.20 40 62.77 -6.3VangIntDiv VIGI 1.15e 1.7 ... 70.39 62.04 38 65.98 -.5VangEMGv VWOB 2.82 3.7 ...q 81.69 74.51 56 76.40 -4.8V exUSRE VNQI 2.86e 4.9 ...q 65.20 56.87 343 58.08 -4.0VanShTTr VGSH 1.06a 1.8 ...q 60.93 59.70 198 59.81 -.8VanSTCpB VCSH 1.97 2.5 ...q 80.41 77.84 1647 78.08 -1.5VanTotBd n VTC 2.70 3.3 ... 88.99 80.51 4 81.46 -4.2VangR3K VTHR 2.17e 1.7 ...q 131.16 110.90 3 129.54 +5.5VanR2KGr VTWG .82e .5 ...q 155.90 117.80 6 153.68 +13.4VanR2KV VTWV 1.88e 1.6 ...q 118.35 97.33 5 116.06 +5.9VangR2K VTWO 1.50e 1.1 ...q 136.70 107.77 69 134.59 +10.1sVanR1KGr VONG 1.65e 1.1 ...q 153.48 123.04 23 153.64 +11.3VanIntTTr VGIT 1.20 1.9 ...q 65.53 61.81 639 62.55 -2.2VanR1KV VONV 2.49e 2.3 ...q 114.79 99.80 32 107.86 -.6VangR1K VONE 2.28e 1.8 ...q 131.36 110.94 11 129.04 +5.4VanMtgBSc VMBS 1.16 2.3 ...q 53.14 50.79 1899 51.40 -2.0VanLTCpB VCLT 3.66 4.1 ...q 96.52 86.70 347 88.79 -7.3VanLTTrs VGLT 2.07 2.8 ...q 79.71 71.47 1027 74.91 -4.0VanIntCpB VCIT 2.88 3.4 ...q 88.76 82.81 3855 83.77 -4.1VangSTIn VTIP .74e 1.5 ...q 49.66 48.52 345 48.78 -.1VanTIntBd BNDX .58a 1.1 ...q 55.28 53.84 1073 54.93 +1.0VanTIntStk VXUS 1.54e 2.8 ...q 61.17 52.81 464 54.67 -3.8VantEng n VEAC ... ... ... 9.97 9.62 46 9.94 +2.3VantEng wt VEACW ... ... ... 1.62 1.05 1.19 -.8VantEn un VEACU ... ... ... 10.41 9.97 15 10.30 +1.1VarexImag VREX ... ... ... 43.76 27.80 144 37.25 -7.3Varonis VRNS ... ... ...dd 83.10 35.55 309 78.60 +61.9VascuBio VBLT ... ... ... 9.05 2.01 72 2.13 -70.1Vaxart rs VXRT ... ... ... 11.88 2.76 9 3.23 -48.1VectoIQ n VTIQ ... ... ... 9.59 9.52 201 9.57 -.1VectoIQ un VTIQU ... ... ... 10.10 9.97 279 10.09 +.9VeecoInst VECO ... ... ...dd 33.40 10.85 203 15.65 +5.4VBradley VRA ... ... 40 15.47 6.99 244 13.64 +12.0Veracyte VCYT ... ... ...dd 10.51 5.23 128 10.17 +55.7Verastem VSTM ... ... ...dd 9.07 2.77 1783 8.10 +163.8Vericel VCEL ... ... ...dd 14.75 3.00 1471 10.30 +89.0VerintSys VRNT ... ... ...cc 49.10 37.05 230 48.55 +16.0sVerisign VRSN ... ... 39 148.91 96.78 419 149.79 +30.9Verisk VRSK ... ... 39 113.29 78.97 409 112.49 +17.2Veritex VBTX ... ... 27 33.08 23.84 93 31.68 +14.8Veritone n VERI ... ... ... 74.92 7.76 86 16.30 -29.7tVermillion VRML ... ... ...dd 2.10 .61 467 .58 -69.9VeronaPh n VRNA ... ... ... 25.55 10.44 6 13.53 +13.9Verrica n VRCA ... ... ... 23.29 16.54 29 18.31 +4.6Versartis VSAR ... ... ...dd 22.10 1.35 216 2.10 -4.5VertexEn VTNR ... ... ...dd 1.50 .65 25 1.00 +5.3sVertxPh VRTX ... ... ...cc 182.41 127.67 1131 182.59 +21.8Veru Inc VERU ... ... ...dd 3.00 .90 65 2.15 +88.8ViaSat VSAT ... ... ...dd 80.26 57.75 501 68.25 -8.8ViacomA VIA .80 2.4 7 42.55 28.20 35 33.95 -2.7ViacomB VIAB .80 2.8 6 36.77 22.13 3623 28.58 -7.2Viavi VIAV ... ... 31 11.54 8.34 1344 10.48 +19.9Vical rs VICL ... ... ...dd 3.70 1.02 263 1.22 -33.3Vicor VICR ... ... ... 52.05 16.30 242 51.25 +145.2VicDvAcc n VSDA ... ... ... 29.50 25.49 29.25 +2.8VicMultiF n VSMV ... ... ... 29.20 24.92 1 28.37 +2.9Vict500VW CFA .44e .9 ...q 52.01 43.63 96 50.55 +3.6VictDisEnV CSF .38e .8 ...q 49.61 39.59 2 48.39 +7.2Vict500EV CFO .47e .9 ...q 52.03 43.52 31 50.51 +3.5VicEM Hi n CEY ... ... ... 28.35 23.66 0 24.36 -6.7VictDevVol CIZ .01j ... ...q 39.92 32.95 7 34.10 -2.9VictIncEV CDC 1.09e 2.3 ...q 48.81 43.05 31 46.63 +.4VictSCVol CSA .16e ... ...q 50.28 40.61 0 49.53 +7.5VictIntlVol CIL .15e ... ...q 46.94 38.16 39.77 -2.2VicEmMkt CEZ ... ... ... 31.99 26.23 1 26.98 -9.0 VictLCHiDv CDL .44e ... ...q 47.44 41.96 7 45.43 +.3VictIntHiD CID .33e ... ...q 38.00 33.58 4 34.20 -5.6VictCap n VCTR ... ... ... 13.50 9.20 36 10.52 -9.3ViewRay n VRAY ... ... ... 10.64 4.40 522 9.14 -1.3VikingTh n VKTX ... ... ...dd 13.43 .88 3316 9.95 +145.1VikngTh wt VKTXW ... ... ... 3.84 .25 3.17 +25.3VillagB&T VBFC ... ... 53 34.30 26.90 0 34.00 +10.9VillSupMkt VLGEA 1.00 3.3 17 31.49 21.95 23 29.99 +30.8ViperEnPt VNOM 1.92f 6.1 36 34.49 14.76 516 31.27 +34.0VirTra n VTSI ... ... ...cc 7.36 4.14 1 4.99 -20.8Virco VIRC .06 1.3 ... 6.05 3.95 9 4.70 -6.9VirtuFin n VIRT .96 3.6 14 37.85 13.10 743 26.50 +44.8VirtusInv VRTS 1.80 1.4 16 138.03 103.81 63 128.55 +11.7VirtusIn pf VRTSP 1.81 1.7 ... 114.06 96.13 0 107.26 +6.3sVirtusa VRTU ... ... ...cc 54.77 31.53 114 54.33 +23.3VistaGn n VTGN ... ... ... 2.65 .69 139 1.40 +25.8Visteon s VC ... ... 26 140.64 91.75 354 131.71 +5.3VitalThera VTL ... ... ...dd 8.81 2.43 130 8.00 +34.5ViveveMd n VIVE ... ... ...dd 7.42 1.60 113 2.66 -46.5Vivopwr n VVPR ... ... ... 6.69 1.02 15 1.85 -36.2Vivus VVUS ... ... 3 1.27 .33 301 .75 +49.1tVodafone VOD 1.82e 7.6 ... 32.75 24.04 3739 23.88 -25.1VoyagerT n VYGR ... ... ...dd 31.91 8.10 812 19.90 +19.9vTvThera n VTVT ... ... ...dd 8.40 .65 61 1.47 -75.5Vuzix VUZI ... ... ...dd 11.40 4.10 219 7.93 +26.8W -:WCF Bcp n WCFB .20 2.2 ... 11.00 8.96 9.18 -3.6WD 40 WDFC 2.16 1.4 39 163.70 103.80 77 158.85 +34.6WMIH WMIH ... ... ...dd 1.61 .60 1467 1.38 +62.5WSFS s WSFS .44f .8 18 56.70 42.45 69 53.85 +12.5WSI Inds WSCI .16 2.9 62 6.55 2.85 5 5.60 -6.7WVS Fn WVFC .32a 1.9 26 18.05 14.76 0 16.43 +6.1WalgBoots WBA 1.76f 2.7 14 83.89 59.07 8369 65.63 -9.6WashFed WAFD .68 2.1 16 37.70 29.80 192 32.90 -3.9WashFd wt WAFDW ... ... ... 19.40 16.00 19.20 +8.2WshTrst WASH 1.72 2.9 20 63.25 48.85 16 58.70 +10.2WaterstnF WSBF .48a 2.8 16 20.05 16.60 36 17.15 +.6WaveLfSc n WVE ... ... ... 55.95 15.15 70 37.55 +7.0WaysideT WSTG .68 4.8 6 18.50 12.60 6 14.25 -14.7Web.com WEB ... ... 10 26.30 15.75 306 25.45 +16.7WeiboCorp WB ... ... ... 142.12 71.20 877 90.74 -12.3WelleslyBc WEBK .22f .7 22 34.25 25.00 33.25 +12.0Wendys Co WEN .34 2.0 19 18.22 13.57 2710 17.43 +6.2WernerEnt WERN .36f 1.0 26 43.95 28.55 1181 36.60 -5.3Wesbanc WSBC 1.16 2.5 20 48.37 35.49 119 45.92 +13.0WestBcp WTBA .80f 3.1 16 28.00 20.90 9 25.55 +1.6WAmBcp WABC 1.60 2.7 29 64.26 49.38 41 58.46 -1.8WestellT rs WSTL ... ... 31 4.60 2.71 22 2.82 -24.8WDigital WDC 2.00 2.5 9 106.96 75.96 1638 78.99 -.7WstNwEnB WNEB .16 1.4 27 11.25 9.30 17 11.05 +1.4WstptFuel g WPRT ... ... ...dd 4.33 1.53 110 2.58 -31.4WestwtrRs WWR ... ... ... 1.70 .35 393 .38 -64.3WeycoGp WEYS .92f 2.5 23 39.93 26.68 13 36.72 +23.6Wheeler wt WHLRW ... ... ... .13 .01 .03 -17.6Wheelr pfB WHLRP 2.25 13.3 ... 23.12 12.58 4 16.98 -22.4Wheelr pfD WHLRD 2.19 11.3 ... 24.05 14.66 10 19.33 -3.8Wheeler rs WHLR 1.36 30.0 ...dd 12.30 3.25 57 4.54 -54.5WhiteHFin WHF 1.42 9.4 10 15.80 10.92 44 15.12 +12.7WhitHFin 20 WHFBL 1.63 6.5 ... 26.08 25.05 7 25.12 -1.9Wilhelmina WHLM ... ... 28 8.00 5.40 6.45 -.3WillScot wt WSCW ... ... ... 1.50 .32 1.35 -6.3WillScot WSC ... ... ... 16.05 9.45 489 15.40 +21.3WillmValV WVVI ... ... 25 8.86 7.81 9 8.35 +1.2WillVV pfA WVVIP .22e 4.8 ... 9.00 4.17 4.60 -11.7Willdan WLDN ... ... 24 36.87 19.25 52 30.43 +27.1WillisLFn WLFC ... ... 14 36.70 22.51 8 31.55 +26.4WillisTwW WLTW 2.40 1.5 35 165.00 142.67 636 157.27 +4.4tWindstm rs WIN ... ... ... 20.20 4.28 596 4.22 -54.4Wingstop n WING .28a .5 72 55.86 29.54 318 51.44 +32.0Winmark WINA .60f .4 25 153.70 121.55 5 145.30 +12.3WinsFin WINS ... ... ... 390.88 46.00 1 60.00 -66.7Wintrust WTFC .76 .9 19 99.96 67.74 547 88.38 +7.3Wintrust wt WTFCW ... ... ... 63.47 46.12 59.60 -2.1Wintrst pfD WTFCM 1.64 6.0 ... 29.31 26.62 3 27.55 -1.5WisdTrMdE GULF 1.10e 5.6 ...q 20.00 16.45 4 19.60 +11.3WT SCQDv DGRS .66e 1.8 ...q 37.94 31.44 10 37.27 +4.3WT USQDv DGRW .59e 1.4 ...q 44.54 36.50 112 42.40 +2.3WTChixSte CXSE 1.54e 1.9 ...q 96.79 69.35 9 80.75 -6.3WTEMCpBd EMCB 3.18 4.6 ...q 73.96 68.70 2 69.25 -5.3WisdomTr WETF .12 1.3 25 13.41 8.37 1090 9.20 -26.7WTEMQDv DGRE .67e 2.6 ...q 28.95 24.23 14 25.32 -7.1WT NegAB AGND .78 1.8 ...q 45.12 42.75 43.43 +.2WT IntHdg AGZD .84 1.8 ...q 48.65 47.59 2 47.99 -.9WT NegHY HYND .90e 4.3 ...q 22.48 20.26 54 21.10 +2.9WT IntHY HYZD 1.02 4.2 ...q 26.52 22.99 57 24.06 -.4WTGermH DXGE 1.39e 2.4 ...q 33.99 29.38 42 30.79 -4.4WT JpSCEq DXJS 1.10e .5 ...q 47.87 39.36 118 43.70 -5.2WTEMCnG EMCG .59e 2.5 ...q 28.89 22.28 3 23.25 -13.7sWix.com WIX ... ... ... 109.60 50.90 596 109.00 +89.4Woodward WWD .57 .7 30 89.30 65.76 100 80.31 +4.9Workday WDAY ... ... ...dd 140.00 94.40 1275 133.20 +30.9Workhrs rs WKHS ... ... ...dd 3.82 1.39 286 1.50 -41.4WldAccept WRLD ... ... 17 125.13 71.02 99 114.06 +41.3WrightMed WMGI ... ... ...dd 29.89 19.01 990 25.57 +15.2WrightM rt WMGIZ ... ... ... 1.74 .61 1.30 -13.9Wynn WYNN 3.00f 1.8 46 203.63 124.11 1606 164.96 -2.2X-Y-Z:xG Tch wt rs XGTIW ... ... ... 7.70 3.60 3.60 xG Tech rs XGTI ... ... ... 2.65 .58 53 .66 -59.1XOMA rs XOMA ... ... 17 37.25 6.86 58 23.13 -35.0XTL Bio rs XTLB ... ... ... 3.94 1.55 9 1.87 -18.2XBiotech n XBIT ... ... ... 5.80 3.55 23 4.30 +9.1XcelBrnds XELB ... ... 11 5.00 1.80 4 2.85 -13.6XcelEngy XEL 1.52 3.3 20 52.22 41.51 2354 45.86 -4.7Xcerra XCRA ... ... ... 14.49 9.20 397 14.26 +45.7Xencor XNCR ... ... ...dd 43.39 18.97 163 41.68 +90.1XeneticB n XBIO ... ... ... 8.95 1.37 96 4.01 +109.0XenithB rs XBKS ... ... 33 36.44 27.79 33.83 XenonPhm XENE ... ... ... 11.00 2.10 65 10.10 +257.5XeriaPh n XERS ... ... ... 22.37 15.75 37 19.29 -4.6Xilinx XLNX 1.44f 2.1 35 78.02 60.12 1497 68.25 +1.2Xperi XPER .80 4.9 ...dd 32.40 15.60 134 16.30 -33.2sXploreTch XPLR ... ... 50 5.98 1.97 263 5.98 +110.6XpressSp rs XSPA ... ... 1 1.80 .29 445 .32 -77.0XspandPr n XSPL ... ... ... 11.63 5.25 15 6.49 +10.6Xunlei Ltd XNET ... ... ... 27.00 3.18 792 12.38 -19.6YRC Wwde YRCW ... ... ...dd 17.61 8.07 271 10.48 -27.1YY Inc YY ... ... 6 142.97 64.25 1210 97.34 -13.9Yandex YNDX ... ... 96 44.49 28.13 3691 38.47 +17.5YangRvPt n YERR ... ... ... 25.47 2.61 3.12 -64.6 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Money FundsAB Government Money ... 1.73 AB Government Money ... 1.75 AB Government Money ... 1.73 AIM MMCshRes 22 1.42 AIMMMInv 22 1.57 AIM Premier Portfoli 23 2.04 AIM Premier Tax Exem 7 .95 AIM Premier U.S. Gov 23 1.78 AIM Short Term Invts 27 1.78 AIM Short Term Invts 9 .84 AIM Short Term Invts 14 1.91 AIM Short Term Invts 22 2.05 AIM Short Term Invts 32 1.81 AlBernExRK p ... 1.69 AllBrnExRsv I ... 1.72 AlliBernExRsvA ... 1.53 AlliBernExRsAd ... 1.53 AlliBernExRsvB ... 1.48 AlliBernExRsC ... 1.51 ABGovMMSel 29 1.82 AmC CapPr 48 1.44 AmC Prime 34 1.65 AmCentUSGv 32 1.50 AmCPrime t 34 1.40 American Century Pri 34 .90 BBH MM Inst 33 1.69 BBH MMkt 33 1.44 BLFMuniDlr 26 .65 BMOGov I p 12 1.74 BMO Gov Y 12 1.50 BMO Institutional Pr 15 1.99 BMO Institutional Pr 15 1.75 BMOPrimeI p 14 1.94 BMO Prime Y 14 1.69 BNY Mellon Governmen 55 1.45 BNYMellon M 55 1.69 BNY Mellon National 8 .43 BR TFdCsMg 33 1.28 BL FedTrDlr 39 1.51 BLFTrCsMg 37 1.23 BLFT Adm 33 1.68 BlackRock Cash Fds, 31 1.79 BLFFedFDlr 25 1.55 BLFedFdPCS p 25 1.28 BLFFedFnd 25 1.80 BRInst 24 1.98 BLFedFdSel p 25 .97 BLMunFdSel 26 .09 BLFTempFdSel 25 1.15 BlackRock Liquidity 25 1.76 BlackRock Liquidity 39 1.36 BlackRock Liquidity 25 1.40 BlackRock Liquidity 37 1.33 BlackRock Liquidity 6 .02 BlackRock Liquidity 33 1.38 BlackRock Liquidity 39 1.26 BlackRock Liquidity 25 1.30 BlackRock Liquidity 37 .90 BlackRock Liquidity 33 1.74 BlackRock Liquidity 33 .95 BLF FedTr 39 1.76 BLF TrsTr 37 1.73 BLFTrsTrDlr 37 1.48 BLFT FundDlr 33 1.53 BLFMunCsh 14 .62 BRInvest 24 1.63 BlackRock Money Mark 24 .89 BLNYMfPCS p 6 .31 BRSvc 24 1.71 BLFTempFdPCS 25 1.55 BRLiqTrsTAd 37 1.63 BLFM MuniCsh 14 .87 BLF TempFd 25 2.05 BLFTmpDlr 25 1.80 BLFTmCsDlr 28 1.80 BLFedTrAd 39 1.66 BLCAMunPC p 6 .17 BlkrkLqTmpAd 25 1.95 BRLiqTmpCR 25 1.65 BLMuAdm 26 .80 BLF TmpCsh 28 2.05 BLFT TrFund 33 1.78 BLFedAdm 25 1.70 BLMuCshMg 26 .40 BLFTmCshMg 25 1.55 CNIGovtA p 21 1.15 California Tax-Free 51 .78 CapResFd p 32 1.28 Cash Account Tr, Gov 26 1.61 Cash Account Tr, Gov 26 1.81 Cash Account Trust 26 .97 Cash Account Trust: 34 .14 Cash Acct Tr: Govt & 26 1.74 Cash Acct Tr: Tax Ex 34 .56 Cash Acct Tr: Tax Ex 34 .92 Cash Acct Tr: Tax Ex 34 .96 CashMgtInst 25 1.66 CashResInst 25 1.73 CavanalCshAd 22 1.31 Cavanal Hill Governm 22 1.63 Cavanal Hill Governm 22 1.68 Cavanal Hill Governm 22 1.60 Cavanal Hill U.S. Tr 5 1.61 Cavanal Hill U.S. Tr 5 1.69 Cavanal Hill U.S. Tr 5 1.49 CavanalTrAdm 5 1.19 CitiznSelTreA 37 1.77 CitiznSelTreB 37 1.57 CityNaRoGv p 21 1.00 CityNRochGv 21 1.45 Columbia Government 33 1.42 Columbia Government 33 1.44 Columbia Government 33 1.35 Columbia Government 33 1.59 Columbia Government 33 1.42 ColumbiaA 33 1.42 Columbia Z 33 1.42 DWSMSerMgd 25 1.83 DWSMSerInst 25 1.83 DWS MMkt 28 1.63 DWS Variable NAV Mon 23 2.20 DavisGvtA 45 1.35 Deutsche Money Marke 28 1.43 Deutsche Money Marke 28 .67 Deutsche Money Marke 28 1.63 DryBasic 36 1.75 DryInsPfGHm 18 1.81 DryInsPfGvP 18 1.55 DryTrsAgcyC 10 1.47 DryResInst 18 1.86 Dreyfus Cash Mgmt Ad 29 2.01 Dreyfus Cash Mgmt In 29 2.12 Dreyfus Cash Mgmt In 29 1.87 Dreyfus Government S 37 1.34 Dreyfus Government S 37 1.50 Dreyfus Government S 37 1.65 Dreyfus Government S 37 1.74 Dreyfus Govt Cash Mg 24 1.81 Dreyfus Govt Cash Mg 24 1.55 Dreyfus Govt Cash Mg 24 1.70 Dreyfus Govt Cash Mg 24 1.39 Dreyfus Institutiona 37 1.83 Dreyfus Institutiona 22 2.05 Dreyfus Institutiona 40 1.44 Dreyfus Institutiona 40 1.69 Dreyfus Institutiona 10 1.77 Dreyfus Instl Prefer 22 1.99 Dreyfus Liquid Asset 33 1.70 Dreyfus Liquid Asset 33 1.34 Dreyfus Municipal Ca 16 .73 Dreyfus Municipal Ca 16 .48 Dreyfus New York Mun 8 .82 Dreyfus New York Mun 8 .57 Dreyfus Prime Money 39 1.98 Dreyfus Tax Exempt C 11 .80 Dreyfus Tax Exempt C 11 .54 Dreyfus Treasury Cas 39 1.79 Dreyfus Treasury Cas 39 1.54 Dreyfus Treasury Cas 39 1.69 Dreyfus Treasury Cas 39 1.39 Dreyfus Treasury Sec 37 1.72 Dreyfus Treasury Sec 37 1.47 Dreyfus Treasury Sec 37 1.62 Dreyfus Treasury Sec 37 1.33 Dreyfus Treasury and 15 1.80 DryfLA 33 1.40 DryInTrAgcHm 10 1.72 DryTrPmCsh I 40 1.73 DryfGenTrPrA 29 .90 EdwJones IS 29 .80 EdwJonesRS 29 .78 FIMMDom I 16 2.02 FIMMDomII 16 1.87 FIMMDomIII 16 1.77 FIMMGov I 24 1.79 FIMMGovII 24 1.64 FIMMGovIII 24 1.54 FIMM Government Port 24 1.83FIMMMMkt I 17 2.09 FIMMMMktII 17 1.94 FIMMMMktIII 17 1.84 FIMMTrOnlyII p 41 1.61 FIMMTrOnly3 41 1.51 FIMMTrOnly I 41 1.76 FIMM Treasury Only P 41 1.80 FIMM Treasury Portfo 27 1.80 FIMMTry I 27 1.76 FIMMTryII 27 1.61 FIMMTryIII 27 1.51 FedCAMuniII 28 .47 FedCAMunCS p 28 .12 FedCAMunCap 28 .77 FedGovOblCp 22 1.64 FedGovOb IS 22 1.76 FedGovOblSv 22 1.54 FedMMEagle 31 1.81 FedNYMun WS 37 .81 FedPAMu WS 16 .66 FedPrCshObCp 32 1.93 FedPrVlObSv 3 1.82 FedPrVlOblCp 3 1.97 FedPrVluObl 3 2.07 FedPrCshOblIS 32 2.03 FdPrCshObSv 32 1.78 FedPriOb IS 31 2.07 FedPrObSvc 31 1.88 FedTrstUSTr 24 1.75 FedTrsOb IS 23 1.78 FedTreasObSv 23 1.53 FedTrsOblCp 23 1.68 FedUSTCshSv 44 1.50 FedUSTrsIns 44 1.74 FedVaMuCsCS p 13 .06 Federated Government 22 .79 Federated Government 36 1.42 Federated Government 21 1.08 Federated Government 21 .67 Federated Government 21 .68 Federated Government 21 1.08 Federated Government 22 1.10 Federated Government 22 .89 Federated Government 22 1.79 Federated Institutio 7 .84 Federated Institutio 31 1.76 Federated Institutio 31 1.91 Federated Institutio 31 2.03 Federated Institutio 31 2.01 Federated Municipal 29 .40 Federated Municipal 29 .68 Federated Municipal 29 .16 Federated Municipal 29 .30 Federated Prime Cash 32 1.10 Federated Prime Cash 32 1.24 Federated Prime Cash 32 1.35 Federated Prime Cash 32 1.53 Federated Prime Cash 32 1.72 Federated Treasury O 23 1.51 Federated Trust for 24 1.05 Federated Trust for 24 .90 FedMstr 3 1.84 FidTrAdvC t 29 .50 Fidelity California 21 .90 Fidelity California 21 .65 Fidelity Domestic Po 16 1.97 Fidelity Flex Govern 24 1.95 Fidelity Government 24 1.02 Fidelity Government 24 1.27 Fidelity Government 24 1.65 Fidelity Government 24 1.72 Fidelity Government 24 1.27 FidGovPortS 24 1.74 Fidelity Insti Money 17 2.13 Fidelity Insti Money 16 2.06 Fidelity Insti Money 16 1.54 Fidelity Insti Money 27 1.26 Fidelity Insti Money 41 1.26 Fidelity Investments 17 2.09 Fidelity Investments 17 2.00 Fidelity Investments 17 1.80 Fidelity Investments 17 1.90 Fidelity Investments 17 2.05 FidCashRes 25 1.60 FidSpGov 24 1.55 FidSpMM 17 1.85 FidSpUSTr 42 1.54 FidMMPortS 17 2.04 Fidelity Massachuset 30 .87 Fidelity Massachuset 30 .62 Fidelity Money Marke 17 1.97 Fidelity New Jersey 48 .91 Fidelity New Jersey 48 .67 Fidelity New York AM 15 .83 Fidelity New York AM 15 .58 Fidelity SAI Municip 21 1.06 Fidelity Series Gove 24 1.97 Fidelity Tax-Exempt 26 .86 Fidelity Treasury Mo 29 1.53 Fidelity Treasury On 41 1.71 FidTrPortsS 27 1.71 FidTrsyCR 29 1.00 FidTryDly M 29 1.25 FstAmTrObD 16 1.32 FstAmGvObA p 20 1.20 FstAmPrObY 15 1.75 FstAmTrObA p 16 1.17 FstAmTrObY 16 1.47 First American Gover 20 1.81 First American Insti 15 2.07 First American Treas 16 1.78 First American U.S. 40 1.72 First American U.S. 40 1.32 First American U.S. 40 1.17 First American U.S. 40 1.47 FsAmGvObII 20 1.65 FstAmTrObII 16 1.62 FsAmISTrII 40 1.62 FstAmPrObZ 15 2.06 FstAmPrObl 15 1.80 FsAmPrObII 15 1.90 FstAmTrObZ 16 1.74 FstAmTreResA 16 .98 Gabelli U.S. Treasur 57 1.84 Gabelli U.S. Treasur 57 1.84 GabelliUST 57 1.84 GartmrMMPr 22 1.41 GnCAMuB 7 .11 GnTrsAgcy A 14 1.19 GnTrsAgcy R 14 1.39 GnGvSec 19 1.11 GeneralB p 28 1.21 General Government S 19 1.35 GnGovB p 19 .92 General Money Market 28 1.65 General Municipal Mo 11 .52 General Treasury Sec 29 1.16 General Treasury Sec 29 1.33 General Treasury and 14 .94 GnMMkt 28 1.46 Goldman Sachs Fds, F 39 1.65 Goldman Sachs Fds, F 39 1.72 Goldman Sachs Financ 36 2.04 Goldman Sachs Financ 36 1.64 Goldman Sachs Financ 36 1.89 Goldman Sachs Financ 41 1.72 Goldman Sachs Financ 41 1.32 Goldman Sachs Financ 41 1.57 Goldman Sachs Financ 33 1.68 Goldman Sachs Financ 33 1.28 Goldman Sachs Financ 33 1.53 Goldman Sachs Financ 32 2.05 Goldman Sachs Financ 32 1.65 Goldman Sachs Financ 32 1.90 Goldman Sachs Financ 45 1.50 Goldman Sachs Financ 45 1.25 Goldman Sachs Financ 45 1.65Goldman Sachs Financ 39 1.25 Goldman Sachs Financ 39 1.50 Goldman Sachs Financ 41 1.79 Goldman Sachs Financ 45 1.72 Goldman Sachs Financ 33 1.75 Goldman Sachs Financ 36 2.11 Goldman Sachs Financ 32 2.12 Goldman Sachs Financ 32 2.00 Goldman Sachs Financ 36 2.01 Goldman Sachs Financ 33 1.63 Goldman Sachs Financ 45 1.60 Goldman Sachs Financ 41 1.67 Goldman Sachs Financ 39 1.60 Goldman Sachs Financ 45 1.10 Goldman Sachs Financ 45 .95 Goldman Sachs Financ 45 1.40 Goldman Sachs Financ 39 1.10 Goldman Sachs Financ 39 .95 Goldman Sachs Financ 39 1.40 Goldman Sachs Financ 33 1.14 Goldman Sachs Financ 33 .99 Goldman Sachs Financ 33 1.43 Goldman Sachs Financ 36 1.81 Goldman Sachs Financ 41 1.17 Goldman Sachs Financ 41 1.02 Goldman Sachs Financ 41 1.47 Goldman Sachs Financ 32 1.52 Goldman Sachs Financ 32 1.37 Goldman Sachs Financ 32 1.82 Goldman Sachs Financ 36 1.36 Goldman Sachs Financ 36 1.51 Goldman Sachs Financ 41 .82 Goldman Sachs Financ 41 1.57 Goldman Sachs Financ 41 1.82 Goldman Sachs Financ 41 1.26 Goldman Sachs Financ 41 1.73 Goldman Sachs Financ 41 1.41 Goldman Sachs Financ 41 1.66 Goldman Sachs Financ 41 .96 Goldman Sachs Financ 41 1.61 Goldman Sachs Financ 41 1.51 Goldman Sachs Financ 41 1.76 Goldman Sachs Invest 37 1.55 Goldman Sachs Invest 37 1.40 Goldman Sachs Invest 37 1.24 Goldman Sachs Invest 14 .01 Goldman Sachs Invest 14 .57 Goldman Sachs Invest 37 1.79 Goldman Sachs Invest 37 2.04 Goldman Sachs Invest 37 1.05 Goldman Sachs Invest 37 1.79 GovTxMgSvc 36 1.49 GovObTR 22 1.27 GovTxMgIS 36 1.74 Government Fund Clas 33 1.66 Government Obligatio 20 1.83 Government Obligatio 20 1.80 GovResFd P 21 .93 HSBC U.S. Government 29 1.70 HSBC U.S. Government 29 1.81 HSBC U.S. Government 29 1.75 HSBC U.S. Government 29 1.77 HSBC U.S. Treasury M 29 1.65 HSBC U.S. Treasury M 29 1.40 HSBC U.S. Treasury M 29 1.76 HSBC U.S. Treasury M 29 1.72 HSBC U.S. Treasury M 29 1.74 HSBCUSGov A 29 1.30 HSBCUSGov D 29 1.45 Harbor Money Market 44 1.50 Harbor 44 1.62 HeritAdm 20 1.89 HeritInst 20 2.02 HewittMM p 31 1.26 ING MM A 25 1.56 ING MM I 25 1.55 Invesco Government M 22 1.77 InvescoA5 22 1.42 InvescoC5 p 22 .66 Invesco Tax Exempt C 10 .15 Invesco Tax-Exempt C 10 .16 Investor Cash Tr, Tr 37 1.61 Investor Tax-Exempt 14 .72 Investor Tax-Exempt 14 .32 Investor Tax-Exempt 14 .57 Investor Tax-Exempt 14 .79 Investor Tax-Exempt 14 .67 Investor Tax-Exempt 14 .17 Investor Tax-Exempt 14 .02 Investor Tax-Exempt 14 .47 InvCshTrTrs 37 1.75 Investors Cash Tr, T 37 1.22 Investors Cash Trust 37 1.78 Ivy Cash Management 19 .41 Ivy Cash Management 19 .47 Ivy Cash Management 19 1.33 Ivy Government Money 12 1.28 Ivy Government Money 12 1.52 IvyMonyyC t 12 .40 IvyMnyA 12 1.20 IvyMM B 12 .32 JPMGvMMAg 29 1.70 JPMLqAsR 23 1.51 JPMGvPrem 29 1.51 JPMGvCap 29 1.78 JPMTrPlInv 15 1.44 JPMTrPlRs 15 1.25 JPMorg100 Agcy 39 1.65 JPM100 SecP 39 1.46 JPM100 TrInst 39 1.70 JPMorgan100 39 1.32 JPMLqAstP 23 1.76 JPMorganFed 28 1.34 JPMorFedAgcy 28 1.67 JPMorgFedPr 28 1.48 JPMLqAstAg 23 1.95 JPMLqAstC p 23 1.24 JPMLqAstMrg 23 1.62 JPMLqAstInst 23 2.00 JPMMunInst 6 .80 JPMMuMorg 6 .42 JPMNYMuR p 6 .27 JPMorgPrm 18 1.71 JPMorgPrAgcy 18 1.97 JPMorgPrmPr 18 1.78 JPMTreasC t 15 .98 JPMTrsPlusP 15 1.50 JPMTrsPlsMrg 15 1.36 JPMTrsPlsInst 15 1.74 JPMTrsPlsAg 15 1.69 JPMTrsSecR p 39 1.21 JPMUSGvInst 29 1.75 JPMUSGvtR p 29 1.26 JPMUSGvtMrg 29 1.37 JPMLqAsInv 23 1.70 JPMorgan 100% US Tre 39 1.73 JPMorgan California 7 .47 JPMorgan California 7 .01 JPMorgan California 7 .22 JPMFedInst 28 1.72 JPMorgan Institution 8 .71 JPMorgan Institution 8 .76 JPMorgan Institution 8 .74 JPMorgan Institution 8 .66 JPMorgan Liquid Asse 23 2.03 JPMorgan Municipal M 6 .31 JPMorgan Municipal M 6 .75 JPMorgan Municipal M 6 .02 JPMorgan New York Mu 6 .52 JPMorgan New York Mu 6 .01 JPMorgan New York Mu 6 .27 JPMPrInst 18 2.02 JPMPrRsv 18 1.53 JPMorgan Prime Money 18 2.07 JPMorgan Prime Money 18 2.05 JPMorgan Prime Money 18 1.26 JPMorgan U. S. Treas 15 1.79 JPMorgan U.S. Govern 29 1.26 JPMorgan U.S. Govern 29 .96 JPMorgan U.S. Govern 29 .91 JPMorgan U.S. Govern 29 1.66 JPMorgan U.S. Treasu 15 1.77 JPMorgan US Governme 29 1.46 Liquid Assets Portfo 22 1.18 Liquid Assets Portfo 22 1.85Liquid Assets Portfo 22 1.49 Liquid Assets Portfo 22 1.97 MainStay A 23 1.45 MainStay B 23 1.21 MainStay Money Marke 23 1.21 MainStay Money Marke 23 1.21 ManagersMM 29 1.81 Maryland Tax-Free Mo 23 .76 Maryland Tax-Free Mo 23 .62 Meeder Institutional 28 2.01 MeederRetl 25 1.69 ML CMAMn 28 1.40 ML CMATr 39 1.33 MilestnTOInst 41 1.64 MilestnTOInv 41 1.49 MHLIRSel 23 2.03 MMktGS2 39 1.80 MMktGS4 39 1.55 MMktProFdInv 25 .96 MMktProFdSvc 25 .16 Mutual America Insti 23 1.78 Nationwide Governmen 22 1.20 NatnwdMMInst 22 1.46 New York Tax-Free Mo 20 .75 NorthInstGovSel 43 1.74 Northern 48 1.91 NorthernGvSl 45 1.59 NorthInstPrObSv 36 2.05 NthnInstPrObSh 36 2.05 Northern Institution 5 .67 Northern Institution 42 1.70 Money Market Funds Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Continued on next page MONEY & MARKET$Page 14 www.sunnewspapers.net The Sun/Wednesday, July 18, 2018

PAGE 68

Northern Institution 43 1.74 Northern Institution 43 1.74 NorthInstTreas 47 1.77 NorthernUSGv 47 1.60 OppCshResN t 36 1.34 OppenhCshB p 39 1.21 OppenhCshC p 36 1.34 OppCshRes 36 1.34 Oppenheimer Governme 34 1.36 Oppenheimer Institut 34 1.85 Oppenheimer Institut 34 1.79 Oppenheimer Institut 34 1.78 OppMMFd A 34 1.37 PIMCO Government Mon 5 1.65 PIMCO Government Mon 5 1.65 PIMCO Government Mon 5 1.70 PIMCO Government Mon 5 1.80 PIMCO Government Mon 5 1.80 PIMCO Government Mon 5 1.80 PNC Government Money 34 1.65 PNC Gov A 27 1.60 PNC Gov I 27 1.75 PNC TrA p 37 1.52 PNC Tr I 37 1.68 PNC Treasury Plus Mo 26 1.65 PNC Treasury Plus Mo 43 1.54 PW PACE P 20 1.34 PhoenixMM A 19 .01 Pioneer U.S. Governm ... 1.35 Pioneer U.S. Governm ... .82 PionrCs ... 1.20 PremGvtMP 23 1.78 PremierPort 23 2.04 Premier Portfolio Pe 23 1.51 Premier Portfolio Pr 23 1.74 Premier Portfolio Re 23 1.88 Premier Portfolio Re 23 1.17 PrimeObTR 31 1.58 PruMMartD 35 1.37 PruMMrtZ 35 1.54 Prudential Governmen 35 1.37 Prudential Governmen 35 1.32 Prudential Governmen 35 1.37 PruInstMM A 25 2.00 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 1.68 Putnam Money Market 19 .01 Putnam Money Market 19 .01 Putnam Money Market 19 .01 PutnmMMC t 19 .01 RBCGvRBCI1 24 1.76 Retail Prime Obligat 15 2.09 Retail Prime Obligat 15 1.93 Retail Prime Obligat 15 2.03 Retail Prime Obligat 15 1.78 Retail Prime Obligat 15 1.83 Retail Prime Obligat 15 1.48 Rydex U.S. Governmen 39 .91 SEI DITGovA 33 1.66 SEI DITGvIIA 42 1.72 SEI DITTrsA 35 1.60 SEI DITTrIIA 42 1.69 STI CshRes 33 1.58 STIC Prime Portfolio 14 1.75 STIC Prime Portfolio 14 1.04 STIC Prime Portfolio 14 1.36 STIC Prime Portfolio 14 1.83 STIT Liquid Assets 22 1.75 STIT STIC Prime Por 14 1.61 STIT Government & Ag 32 1.78 STIT Government & Ag 32 1.51 STIT Liquid Assets P 22 2.02 STIT STIC Prime Port 14 1.87 STIT Tax-Free Cash R 9 .59 STIT Tax-Free Cash R 9 .80 STIT Treasury Obliga 44 1.76 STIT Treasury Obliga 44 1.73 STIT Treasury Obliga 44 1.51 STIT Treasury Portfo 27 1.48 STIT Treasury Portfo 27 1.75 Saratoga Advantage T 1 .01 Saratoga U.S.Governm 1 .01 SaratgUSGvI 1 .01 SchwbACR-Pr 20 1.56 SchwbACR 20 1.49 SchwbCshRes 16 1.48 Schwab Government Mo 2 1.56 SchwbInv 25 1.85 SchwbRetAdv 23 1.84 Schwab Retirement Go 24 1.75 Schwab Treasury Obli 4 1.55 Schwab U.S. Treasury 5 1.44 SchbValAdv 30 1.87 SchwValAdUlt 30 2.02 SchbMM 1 1.29 Schb UST 5 1.24 SentinelGov A 4 1.30 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 23 2.10 State Street Insti L 17 1.35 State Street Insti T 24 1.44 State Street Insti T 24 1.79 State Street Insti T 30 1.76 State Street Insti U 24 1.81 State Street Insti U 24 1.47 State Street Institu 24 1.85 State Street Institu 24 1.78 State Street Institu 24 1.71 State Street Institu 30 1.68 State Street Institu 24 1.73 State Street Institu 24 1.56 State Street Institu 30 1.41 State Street Institu 24 1.83 State Street Institu 24 1.74 State Street Institu 23 2.04 State Street Institu 23 2.02 State Street Institu 23 1.85 State Street Treasur 24 1.83 SunAmMMA 32 .01 T. Rowe Price Govern 32 1.68 T. Rowe Price Instit 46 1.90 T. Rowe Price Tax-Ex 51 .87 TDAM California Muni 16 .24 TDAM Insti U.S. Gov 29 1.42 TDAM Insti U.S. Gove 29 1.67 TDAM Institutional T 28 .84 TDAM Institutional T 28 1.38 TDAM Institutional U 29 1.02 TDAMMMInv 36 1.45 TDAMMMkPr 36 1.45 TDAM Money Market Po 36 1.55 TDAM Money Market Po 36 1.35 TDAM Municipal Portf 23 .36 TDAM New York Munici 9 .26 TDAM U.S. Government 16 1.09 TDAMUSGv 16 1.19 TIAA-CREF Inst 44 .02 TIAA-CREF Money Mark 44 .02 TIAA-CREF Money Mark 44 .02 TIAACREF Ret 44 .01 TIAA-CREF Ret 44 .02 TRowSumCR 50 1.74 TRowPRF 32 1.53 TRowUST 42 1.45 Thriv MM Inst 30 1.57 Thriv MMk A 30 1.42 TreasObTR 23 1.28 Treasury Obligations 16 1.80 Treasury Portfolio P 47 1.72 U.S. Government Mone 32 .75 U.S. Government Mone 32 1.25 U.S. Government Mone 32 1.95 U.S. Treasury Money 42 1.64 UBS Prime Investor F 19 1.68 UBS Prime Preferred 19 1.99 UBS Prime Reserves F 19 1.95 UBS RMA Government M 22 1.44 UBS Select Governmen 22 1.79 UBS Select Governmen 22 1.48 UBS Select Governmen 22 1.75 UBS Select Governmen 22 1.73 UBS Select Prime Inv 23 1.73 UBS Select Prime Pre 23 2.07 UBS Select Treasury 18 1.72 UBS Select Treasury 18 1.74 UBS Select Treasury 18 1.47 UBS Select Treasury 18 1.78 UBS Tax-Free Institu 9 .62 UBS Tax-Free Investo 9 .35 UBS Tax-Free Preferr 9 .66 US Government Money 24 .94 US Government Money 24 1.67 USAA Mutl 27 1.66 USAA Treas 40 1.56 VALIC MMktI 33 .01 VALIC MMkII 36 .01 VangAdmTry 49 1.84 VangFdl 42 1.84 VangPr 47 2.05 VangPrInst 47 2.11 Voya Government Mone 25 1.55 Voya Government Mone 25 1.55 Voya Government Mone 25 .55 Voya Government Mone 25 1.55 Voya Liquid Assets P 23 1.41 Voya Liquid Assets P 23 1.66 Voya Liquid Assets P 23 1.26 Voya Money Market Po 24 1.64 Voya Money Market Po 24 1.49 WA Select Tax Free R 15 .76 WF 100% Treasury Mon 33 1.71 WF Government Money 24 1.82 Wells Fargo 100% Tre 33 1.61 WellsFargo A 18 1.61 WFCashInvAd 19 1.90 WFCashInst 19 2.03 Wells Fargo Cash Inv 19 2.10 Wells Fargo Fd, Trea 23 1.59 WFGovAdm 24 1.62 WFGvtMMA 24 1.36 Wells Fargo Heritage 20 2.09 Wells Fargo Heritage 20 1.79 WellsFargoI 100 33 1.41 WellsFargoInsCsh 19 1.73WellsFargoInsGv 24 1.46 Wells Fargo Money Ma 18 2.00 Wells Fargo Money Ma 18 1.70 Wells Fargo Municipa 5 .86 WellsF100TrA 33 1.31 WellsFargo TrsyS 23 1.48 WellsFargoTrsyA 23 1.33 WellsFargo TrsyI 23 1.73 WFGvMMInst 24 1.76 Western Asset Govern 26 1.44 Western Asset Govern 26 .93 WA GvtRsvA 26 1.33 WAInstGvInst 26 1.78 Western Asset Insti 47 1.66 Western Asset Insti 49 2.00 Western Asset Instit 26 1.73 Western Asset Instit 26 1.73 Western Asset NY Tax 12 .36 Western Asset Prime 28 1.66 Western Asset Tax Fr 13 .39 Western Asset Tax Fr 15 .37 Western Asset US Tre 47 .92 WstnUSTrN 47 1.31 WstnInstLqRsI 49 2.05 WstnPrmLiq 49 1.76 WstnInstUSTR 47 1.72 WstnPrmUSTR 47 1.46 Wilm GovSel 29 1.56 Wilm TrAdm 29 1.31 Wilm TrSvc 29 1.16 Wilm TrSvc 29 1.56 Wilm GovAdm 29 1.31 Wilmington U.S. Gove 29 1.16 WilmUSGov 29 1.66Tax ExemptAIMTx 10 .06 AmC CATF 10 .58 AmC TF 7 .60 BMO TaxF I p 9 .88 BMO TaxF Y 9 .64 BNYMelNMuM 8 .68 BLMunFdPCS p 26 .42 BRLM Muni 26 .90 BRF NYMuni 6 .79 BRFCAMuni 6 .66 CashActTxEMgd 34 .78 FIMMTxExII 24 .83 FIMMTxEx3 24 .73 FIMMTxExI 24 .98 FedCAMuniSv 28 .62 FedCAMu WS 28 .87 FedGAMuCsh 16 .58 FedMAMuCS p 34 .17 FedMAMuniSv 34 .58 FedMuObl A 29 .97 FedMuOblCap 29 .88 FedMunOblSv 29 .72 FedNYMuCSv 37 .59 FedNYMuCS p 37 .11 FedNYMuCsII 37 .36 FedPAMuniCS 16 .10 FedPAMuCsSv 16 .46 FedTaxFObWS 28 .89 FedTxFrObSv 28 .64 FedMuniSvc 13 .43 FedTxF c 7 .89 FidCA 16 .62 FidCT 30 .67 FidMA 29 .63 FidMI 31 .55 FidMuMM 33 .84 FidNJ 51 .69 FidNY 17 .64 FidOH 43 .69 FidPA 13 .60 FidSpCA 21 .81 FidSpMA 30 .77 FidSpNJ 48 .82 FidSpNY 15 .74 FidTEDly M 26 .49 FidAZ 13 .59 Fid TECR 26 .24 FidTxEx MM 26 .74 FidTaxExPortS 24 .93 FinSq TEF 14 .82 FstAmTFA 13 .28 FstAmTxFY 13 .58 FsAmTxFObII 13 .73 FstAmTFObZ 13 .83 GenNJMun 15 .44 GenNYMuB 8 .29 GnMuB p 11 .06 GnNYMuB p 8 .02 GnCalMu 7 .31 JPMMuMMP 6 .56 JPMorganCA 7 .33 JPMorganNY 6 .38 JPMorganTF 9 .38 JPMorg TFPr 9 .52 JPMTxFrR p 9 .27 JPMorgTFAgcy 9 .71 JPMTxFrInst 9 .76 NYTxFrMMI 23 2.03 NortnInstMuni 5 .67 NorthernMun 8 .57 PremierTxEx 7 .95 SchwAMTTxF 22 .60 SchwNYMuVA 22 .79 SchwNYMuSw 22 .54 SchwTxFValAd 22 .82 ShwbTE 17 .72 SchwabTxEx 17 .82 Schwb CA 16 .61 ScudTECshInst 34 .98 TDAMCAMu 16 .34 TDAMMuni 23 .46 TDAMNYMu 9 .37 TRowSumMu 52 .80 TRowCA c 51 .56 TRowNY c 20 .53 TRowTE c 51 .78 USAATxEx 28 .60 VangNJ 56 .97 VangCA 28 .91 VangPA 25 .86 VangNY 27 .94 VangTxEx 26 .99 WFAMuCshM 5 .96 WFA MuCsMSv 5 .71 WFNatInstMM 6 1.01 WFNtTFMMSv 6 .76 WellsFargoNat 6 .91 WellsF NTFA 6 .61 WstnFTxR N 15 .22 WstnInstTxFR 15 .81 WstnNYTxR N 12 .21 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 1.85 1.00 Aug 18 p 99.29 99.30 1.88 4.00 Aug 18 p 100.05 100.06 1.89 .75 Aug 18 p 99.27 99.28 1.96 1.50 Aug 18 p 99.30 99.31 1.95 1.00 Sep 18 p 99.27 99.28 +0.01 1.95 .75 Sep 18 p 99.24 99.25 +0.01 1.99 1.38 Sep 18 p 99.27 99.28 2.00 .88 Oct 18 p 99.23 99.24 1.99 .75 Oct 18 p 99.20 99.21 2.03 1.25 Oct 18 p 99.24 99.25 2.04 1.75 Oct 18 p 99.29 99.30 2.07 1.25 Nov 18 p 99.23 99.24 2.07 3.75 Nov 18 p 100.17 100.18 2.06 1.00 Nov 18 p 99.19 99.20 2.09 1.25 Nov 18 p 99.22 99.23 +0.01 2.10 1.38 Nov 18 p 99.23 99.24 2.10 1.25 Dec 18 p 99.20 99.21 2.13 1.00 Dec 18 p 99.19 99.20 2.14 1.38 Dec 18 p 99.20 99.21 2.16 1.50 Dec 18 p 99.22 99.23 2.17 1.13 Jan 19 p 99.15 99.16 2.18 2.13 Jan 19 f 100.11 100.12 -0.01 1.37 1.13 Jan 19 p 99.13 99.14 2.20 1.25 Jan 19 p 99.15 99.16 2.22 1.50 Jan 19 p 99.19 99.20 2.22 .75 Feb 19 p 99.04 99.05 2.25 2.75 Feb 19 p 100.09 100.10 2.24 8.88 Feb 19 k 103.25 103.26 -0.01 2.20 1.13 Feb 19 p 99.09 99.10 2.26 1.38 Feb 19 p 99.14 99.15 2.27 1.50 Feb 19 p 99.17 99.18 +0.01 2.27 1.00 Mar 19 p 99.05 99.06 2.28 1.25 Mar 19 p 99.08 99.09 2.30 1.50 Mar 19 p 99.14 99.15 2.30 1.63 Mar 19 p 99.16 99.17 2.31 .13 Apr 19 f 99.03 99.04 -0.01 1.32 .88 Apr 19 p 98.30 98.31 2.31 1.25 Apr 19 p 99.05 99.06 2.34 1.63 Apr 19 p 99.14 99.15 2.34 .88 May 19 p 98.25 98.26 2.35 3.13 May 19 p 100.19 100.20 -0.01 2.36 1.13 May 19 p 98.29 98.30 2.37 1.25 May 19 p 99.01 99.02 2.36 1.50 May 19 p 99.08 99.09 2.37 1.00 Jun 19 p 98.22 98.23 2.40 1.25 Jun 19 p 98.29 98.30 -0.01 2.39 1.63 Jun 19 p 99.09 99.10 2.39 .75 Jul 19 p 98.12 98.13 2.40 1.88 Jul 19 f 101.08 101.09 +0.01 .60 .88 Jul 19 p 98.13 98.14 2.43 1.63 Jul 19 p 99.05 99.06 -0.01 2.43 .75 Aug 19 p 98.06 98.07 -0.01 2.45 3.63 Aug 19 p 101.07 101.08 -0.01 2.44 8.13 Aug 19 k 106.00 106.01 -0.02 2.42 1.00 Aug 19 p 98.12 98.13 2.47 1.25 Aug 19 p 98.21 98.22 2.46 1.63 Aug 19 p 99.02 99.03 2.47 .88 Sep 19 p 98.05 98.06 2.48 1.00 Sep 19 p 98.08 98.09 2.47 1.38 Sep 19 p 98.21 98.22 -0.01 2.49 1.75 Sep 19 p 99.04 99.05 2.49 1.00 Oct 19 p 98.05 98.06 2.51 1.25 Oct 19 p 98.13 98.14 2.51 1.50 Oct 19 p 98.23 98.24 2.52 1.00 Nov 19 p 98.00 98.01 2.54 3.38 Nov 19 p 101.03 101.04 2.52 1.00 Nov 19 p 97.30 97.31 2.54 1.50 Nov 19 p 98.30 98.31 2.54 1.50 Nov 19 p 98.19 98.20 2.54 1.38 Dec 19 p 98.12 98.13 2.55 1.13 Dec 19 p 97.31 98.00 2.56 1.63 Dec 19 p 98.21 98.22 -0.01 2.56 1.88 Dec 19 p 99.00 99.01 -0.01 2.56 1.38 Jan 20 f 100.23 100.24 -0.01 .88 1.38 Jan 20 f 98.08 98.09 2.57 1.25 Jan 20 p 98.01 98.02 2.56 1.38 Jan 20 p 98.07 98.08 2.56 2.00 Jan 20 p 99.04 99.05 -0.01 2.57 3.63 Feb 20 p 101.19 101.20 2.59 8.50 Feb 20 k 109.05 109.06 -0.01 2.54 1.38 Feb 20 p 98.02 98.03 -0.01 2.59 1.25 Feb 20 p 97.28 97.29 2.59 2.25 Feb 20 p 99.15 99.16 2.59 1.13 Mar 20 p 97.18 97.19 2.60 1.38 Mar 20 p 97.31 98.00 2.60 2.25 Mar 20 p 99.13 99.14 -0.01 2.60 1.50 Apr 20 p 98.04 98.05 2.61 .13 Apr 20 f 98.18 98.19 -0.01 .95 1.13 Apr 20 p 97.14 97.15 2.60 1.38 Apr 20 p 97.27 97.28 -0.01 2.61 2.38 Apr 20 p 99.18 99.19 -0.01 2.61 1.50 May 20 p 98.00 98.01 -0.01 2.62 3.50 May 20 p 101.18 101.19 2.62 8.75 May 20 k 111.01 111.02 -0.02 2.52 1.38 May 20 p 97.23 97.24 -0.01 2.63 1.50 May 20 p 97.30 97.31 -0.01 2.63 2.50 May 20 p 99.25 99.26 2.62 1.50 Jun 20 p 97.29 97.30 -0.01 2.62 1.63 Jun 20 p 98.03 98.04 -0.01 2.62 1.88 Jun 20 p 98.19 98.20 2.62 2.50 Jun 20 p 99.25 99.26 2.62 1.25 Jul 20 f 101.07 101.08 -0.02 .62 1.50 Jul 20 p 97.26 97.27 2.63 1.63 Jul 20 p 98.00 98.01 -0.01 2.63 2.00 Jul 20 p 98.24 98.25 2.63 1.50 Aug 20 p 97.23 97.24 2.63 2.63 Aug 20 p 99.30 99.31 -0.01 2.64 8.75 Aug 20 k 112.09 112.10 -0.01 2.63 1.38 Aug 20 p 97.12 97.13 -0.01 2.64 2.13 Aug 20 p 98.30 98.31 2.64 1.38 Sep 20 p 97.11 97.12 -0.01 2.64 1.38 Sep 20 p 97.09 97.10 -0.01 2.65 2.00 Sep 20 p 98.19 98.20 -0.01 2.65 1.63 Oct 20 p 97.25 97.26 2.65 1.38 Oct 20 p 97.05 97.06 -0.01 2.66 1.75 Oct 20 p 98.00 98.01 2.66 1.75 Nov 20 p 97.31 98.00 2.66 2.63 Nov 20 p 99.29 99.30 -0.01 2.66 1.63 Nov 20 p 97.20 97.21 -0.01 2.65 2.00 Nov 20 p 98.15 98.16 -0.01 2.66 1.88 Dec 20 p 98.06 98.07 2.65 1.75 Dec 20 p 97.26 97.27 -0.01 2.67 2.38 Dec 20 p 99.10 99.11 -0.01 2.66 2.00 Jan 21 p 98.13 98.14 2.67 1.13 Jan 21 f 100.28 100.29 -0.02 .76 1.38 Jan 21 p 96.27 96.28 2.67 2.13 Jan 21 p 98.21 98.22 -0.01 2.67 2.25 Feb 21 p 98.31 99.00 2.67 3.63 Feb 21 p 102.11 102.12 -0.01 2.67 7.88 Feb 21 k 112.29 112.30 -0.02 2.65 1.38 Feb 21 p 96.03 96.04 -0.01 2.67 2.00 Feb 21 p 98.09 98.10 -0.01 2.67 2.38 Mar 21 p 99.07 99.08 -0.01 2.67 1.25 Mar 21 p 96.09 96.10 -0.01 2.67 2.25 Mar 21 p 98.28 98.29 -0.01 2.68 .13 Apr 21 f 98.03 98.04 -0.03 .82 2.38 Apr 21 p 99.06 99.07 -0.01 2.68 1.38 Apr 21 p 96.16 96.17 -0.01 2.68 2.25 Apr 21 p 98.27 98.28 -0.01 2.68 2.63 May 21 p 99.26 99.27 -0.01 2.68 3.13 May 21 p 101.06 101.07 -0.01 2.68 8.13 May 21 k 114.23 114.24 -0.02 2.67 2.00 May 21 p 98.04 98.05 -0.01 2.68 2.63 Jun 21 p 99.26 99.27 -0.01 2.69 1.13 Jun 21 p 95.18 95.19 -0.01 2.69 2.13 Jun 21 p 98.13 98.14 -0.01 2.69 .63 Jul 21 f 100.00 100.01 -0.02 .62 2.63 Jul 21 p 99.26 99.27 -0.01 2.69 1.13 Jul 21 p 95.14 95.15 -0.01 2.69 2.25 Jul 21 p 98.23 98.24 -0.01 2.69 2.13 Aug 21 p 98.10 98.11 -0.01 2.70 8.13 Aug 21 k 116.00 116.01 -0.01 2.67 1.13 Aug 21 p 95.10 95.11 -0.01 2.70 2.00 Aug 21 p 97.29 97.30 -0.01 2.70 1.13 Sep 21 p 95.06 95.07 -0.01 2.70 2.13 Sep 21 p 98.07 98.08 -0.01 2.70 1.25 Oct 21 p 95.14 95.15 -0.01 2.71 2.00 Oct 21 p 97.25 97.26 -0.01 2.71 2.00 Nov 21 p 97.24 97.25 -0.01 2.70 8.00 Nov 21 k 116.25 116.26 -0.02 2.69 1.75 Nov 21 p 96.29 96.30 -0.03 2.71 1.88 Nov 21 p 97.10 97.11 -0.02 2.71 2.00 Dec 21 p 97.21 97.22 -0.03 2.72 2.13 Dec 21 p 98.02 98.03 -0.01 2.71 .13 Jan 22 f 97.30 97.31 -0.03 .72 1.50 Jan 22 p 95.29 95.30 -0.01 2.72 1.88 Jan 22 p 97.05 97.06 -0.03 2.72 2.00 Feb 22 p 97.18 97.19 -0.01 2.72 1.75 Feb 22 p 96.21 96.22 -0.01 2.72 1.88 Feb 22 p 97.03 97.04 -0.03 2.72 1.75 Mar 22 p 96.18 96.19 -0.01 2.73 1.88 Mar 22 p 97.00 97.01 -0.04 2.73 ARCResources 91961 14.81 14.26 14.59 +.14 AZMiningInc 76602 6.16 6.14 6.15 +.01 AirCdaV VV 145411 21.63 20.66 21.46 +.73 AlamosGoldA 53055 7.47 7.27 7.42 +.09 AlimntatnBSV 59178 62.70 61.90 62.01 -.74 AltaGasLtd 148991 28.02 27.81 27.99 ... AphriaInc J 463466 10.85 10.27 10.42 -.48 AthabascaOil 133928 1.73 1.64 1.73 +.05 AuroraCannabi 887412 8.20 7.83 7.97 -.09 B2GoldCorpo 262938 3.40 3.25 3.40 +.11 BCE Inc 101408 56.18 55.91 56.06 +.09 BarrickGold 209165 16.87 16.66 16.74 -.11 BaytexEnergy 249042 4.40 4.24 4.34 +.06 BirchcliffEng 136951 5.21 4.95 5.12 +.09 Bk NS 158967 76.44 75.87 76.15 +.16 BkMontreal 79760 104.02 103.35 103.67 +.08 BlackberryLtd 110094 13.39 13.07 13.34 +.05 BombardirBSV 640211 5.25 5.10 5.22 +.01 BonavistaEgy 84079 1.53 1.47 1.50 -.02 BrookdALV 70675 55.40 54.77 55.39 +.44 CGIGrpASV 50323 86.60 84.69 86.52 ... CIBC 60710 116.49 115.60 116.38 +.14 CIFinancial 47502 24.02 23.89 23.99 ... CamecoCorp 72270 14.57 14.05 14.43 +.27 CannTustHoldi 82256 6.99 6.48 6.78 -.03 CanopyGrowth 468331 36.10 34.70 34.80 -1.45 CdnEgySrvTc 53703 4.71 4.60 4.68 +.08 CdnNatRail 110543 111.32 109.88 111.06 -.31 CdnNatRes 206040 47.72 47.18 47.60 -.10 CenovusEngy 262281 13.81 13.44 13.81 +.16 CenterraGld 96562 6.18 6.05 6.12 -.19 CequenceEgy 52660 .10 .10 .10 +.01 ChinookEnergy 55027 .26 .22 .25 +.01 ChoiceREITUn 59333 12.40 12.26 12.30 -.10 CorusEntBo 56753 4.53 4.42 4.45 -.05 CrescentPnt 216296 9.95 9.73 9.75 -.16 CrewEngy 60911 2.26 2.10 2.21 +.02 CriusEngyUn 47312 6.50 5.56 6.50 +.71 CronosGroupI 52436 9.14 8.65 9.12 +.20 DHXMediaLtd 51898 2.55 2.32 2.53 +.03 DenisonMines 114731 .64 .61 .62 -.03 DetourGoldo 94057 12.53 12.13 12.25 -.13 DollaramaInc 58112 50.30 49.35 50.24 +.67 EldoradoGld 103236 1.43 1.39 1.40 -.02 ElementFin 53101 6.09 5.88 6.07 +.04 EmeraInc 59835 42.80 42.42 42.69 +.15 EnCanaCorp 227171 17.18 16.60 17.14 +.38 EnbridgeInc 291196 46.48 45.48 45.49 -.99 EnbridgeIncme 50528 32.68 32.17 32.24 -.48 EnerplusCorp 57511 17.08 16.62 16.96 +.23 FirstMiningF 80965 .42 .41 .42 -.01 FirstQntumo 208656 19.05 18.50 18.69 -.02 Fortis Inc 102158 43.18 42.58 42.89 +.22 FortunaSilver 53640 7.24 7.11 7.16 +.03 FrstMajSvro 131539 9.59 8.92 8.92 -.83 GearEnergyLt 50484 1.44 1.37 1.37 -.07 GoGoldReso 66400 .42 .36 .38 -.05 GoldStandardV 67125 2.05 1.85 2.03 +.13 GoldcorpInc 129783 17.53 17.15 17.52 +.28 GranTierrao 63063 4.62 4.52 4.59 +.02 GreenOrganicD 102613 5.70 5.43 5.61 -.14 GuyanaGldo 116385 3.77 3.53 3.76 -.01 H RRealUn 52782 20.13 20.01 20.13 +.07 HorzonNtho 59637 2.59 2.48 2.48 -.10 HrznCrdOilBl 221703 10.56 10.18 10.41 +.01 HrznCrdOilBr 228456 5.04 4.87 4.93 -.01 HrznNtGsBul 189042 3.54 3.45 3.46 -.08 HudBayMnrls 86591 6.97 6.78 6.87 +.08 HuskyEngy 49336 20.72 20.48 20.57 -.04HydroOneLimi 148233 19.26 19.15 19.25 +.01 ISharesS P60 292804 24.73 24.57 24.67 +.01 IShrsCapEngy 50528 13.25 13.09 13.20 +.03 IamgoldCorp 77865 7.80 7.58 7.76 +.11 ImperialOil 75178 44.36 43.96 43.98 -.35 InterPipeline 113725 25.02 24.65 24.77 -.23 IvanhoeAo 76571 2.66 2.53 2.59 +.03 KinrossGold 194876 5.00 4.87 4.98 +.06 Kirklandlake 70272 30.65 29.79 29.88 -.35 LargoResourcs 53373 1.75 1.65 1.74 +.04 LundinMng 237477 7.62 7.38 7.52 +.04 MEGEnergy 265680 9.83 9.29 9.44 -.33 MagnaInt l 88076 80.14 78.24 79.96 +1.36 ManulifeFin 208782 23.93 23.60 23.86 +.12 MapleLeaf 49152 34.62 34.10 34.45 +.24 MedReleafCorp 72156 28.10 26.78 27.50 -.48 NGExReso 60020 1.02 .99 1.00 -.02 NatBkCan 56992 63.42 62.96 63.24 +.08 NemaskaLithiu 100616 .87 .83 .86 +.02 NeovascInc 76093 .05 .04 .05 ... NevsunReso 1076876 4.87 4.76 4.76 +.55 New Gold 109856 2.60 2.52 2.52 -.05 NovagoldReso 133715 5.94 5.63 5.86 +.19 NutrienLtd 62298 69.86 69.05 69.56 +.25 ObsidianEnerg 47565 1.43 1.37 1.38 -.03 OceanaGoldCrp 75118 3.86 3.75 3.85 +.09 OpenTextCorp 64305 49.79 48.85 49.37 -.64 OsiskoMining 74634 2.16 2.05 2.10 -.12 PembinaPipe 121000 46.09 45.35 45.36 -.72 PrecisionDrl 106398 4.81 4.69 4.79 +.01 Prometico 118212 .70 .66 .66 -.07 QuaterhillInc 50505 1.36 1.33 1.35 ... RagingRiver 89268 5.88 5.65 5.78 +.06 RealMattersI 58056 5.68 5.60 5.66 +.06 RioCanRlUn 70219 24.84 24.57 24.77 +.12 RogersCommB 95427 66.76 65.98 66.62 +.33 RoyalBank 139601 102.43 101.57 102.00 +.06 STARDIAMONDC 50048 .20 .19 .20 +.01 SevenGenClA 82361 14.99 14.76 14.76 -.16 ShawCommBNV 69042 27.45 27.24 27.36 -.08 SherrittIntl 53357 1.11 1.07 1.09 ... SilverBullRe 72900 .16 .14 .15 -.01 SunLifeFin 123476 53.81 53.09 53.71 +.33 SuncorEngy 216705 54.25 53.83 54.00 -.17 SuperiorPlus 54003 13.09 12.93 12.93 -.03 T D Bank 232025 76.50 75.90 76.14 +.05 TORCOil Gas 50135 7.92 7.76 7.85 -.05 TahoeReso 72007 6.43 6.29 6.30 -.08 TamarackVall 85874 4.49 4.42 4.45 +.01 TeckResLimit 89863 32.38 31.81 32.27 +.30 Telus Corp 71078 48.38 48.02 48.20 +.02 TheHydropothe 219818 4.37 4.12 4.33 +.07 TheStarsGrou 65768 49.98 48.15 49.98 +1.12 TourmalineOil 65223 24.53 23.73 24.30 +.49 TransAltaCorp 115725 7.07 6.93 7.02 +.08 TransCdaCorp 120484 57.10 56.47 56.60 -.52 TrevaliMngo 173911 .78 .73 .75 ... TricanWell 107974 3.04 2.95 3.03 +.04 TurquoiseHill 48566 3.89 3.81 3.82 -.03 UrtheCasto 58807 .29 .26 .28 -.01 VermilionEgy 80971 48.00 46.55 47.76 +.50 WestFraser 50591 95.85 92.16 94.71 +1.22 WesternForst 48558 2.67 2.59 2.66 +.06 WheatonPrecio 64930 29.10 28.71 28.91 -.05 WhitecapReso 73324 9.31 9.11 9.18 -.01 YamanaGld 167457 3.85 3.77 3.80 -.02 Toronto stocks Name Vol High Low Last Chg Treasury bonds Rate Date Bid Ask Chg Yld .13 Apr 22 f 97.20 97.21 -0.03 .77 1.75 Apr 22 3p 96.15 96.16 -0.02 2.73 1.88 Apr 22 p 96.29 96.30 -0.04 2.74 1.75 May 22 p 96.14 96.15 -0.01 2.73 1.88 May 22 p 96.28 96.29 -0.01 2.73 1.88 May 22 p 96.12 96.13 -0.04 2.74 1.75 Jun 22 p 96.10 96.11 -0.04 2.74 2.13 Jun 22 p 97.23 97.24 -0.01 2.73 .13 Jul 22 f 98.03 98.04 -0.03 .61 1.88 Jul 22 p 96.22 96.23 -0.02 2.74 2.00 Jul 22 p 97.06 97.07 -0.01 2.74 1.63 Aug 22 p 95.23 95.24 -0.01 2.74 7.25 Aug 22 k 117.13 117.14 -0.02 2.71 1.63 Aug 22 p 95.21 95.22 -0.01 2.74 1.88 Aug 22 p 96.20 96.21 -0.01 2.74 1.75 Sep 22 p 96.02 96.03 -0.02 2.74 1.88 Sep 22 p 96.18 96.19 -0.01 2.74 1.75 Oct 22 p 96.16 96.17 -0.01 2.74 2.00 Oct 22 p 96.31 97.00 -0.02 2.75 1.63 Nov 22 p 95.14 95.15 -0.01 2.75 7.63 Nov 22 k 119.27 119.28 -0.02 2.73 2.00 Nov 22 p 96.30 96.31 -0.01 2.75 2.13 Dec 22 p 97.12 97.13 -0.01 2.76 .13 Jan 23 f 97.15 97.16 -0.03 .69 1.75 Jan 23 p 95.24 95.25 -0.01 2.75 2.38 Jan 23 p 98.12 98.13 -0.02 2.75 2.00 Feb 23 p 96.25 96.26 -0.01 2.75 7.13 Feb 23 k 118.23 118.24 -0.02 2.74 1.50 Feb 23 p 94.18 94.19 -0.02 2.76 2.63 Feb 23 p 99.14 99.15 -0.02 2.75 1.50 Mar 23 p 94.16 94.17 -0.01 2.76 2.50 Mar 23 p 98.28 98.29 -0.01 2.76 .63 Apr 23 f 99.17 99.18 -0.04 .72 1.63 Apr 23 p 94.30 94.31 -0.01 2.76 2.75 Apr 23 p 99.30 99.31 -0.02 2.76 1.75 May 23 p 95.14 95.15 -0.01 2.76 1.63 May 23 p 94.27 94.28 -0.01 2.76 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 14.30 -2.5 -5.9 +3.1/C IntrmDvrsMnA m MS 14.19 +.4 +.1 +1.3/B IntrmDvrsMnC m MS 14.19 +.5 -.3 +.5/E LgCpGrA m LG 54.15 +1.8 +13.3 +14.8/A LgCpGrAdv LG 58.89 +1.8 +13.5 +15.1/A LgCpGrC m LG 40.83 +1.7 +12.9 +14.0/B LgCpGrI LG 58.58 +1.8 +13.5 +15.2/A LgCpGrK b LG 55.08 +1.8 +13.3 +14.8/A LtdDurHiIncAdv HY 10.18 -.1 +.8 +3.6/D MuniBdInfStr1 b MS 10.22 +.6 +1.3 +2.4/A MuniBdInfStr2 MS 10.22 +.5 +1.2 +2.5/A MuniBdInfStrA m MS 10.26 +.6 +1.1 +2.2/A MuniBdInfStrAdv MS 10.26 +.5 +1.3 +2.5/A MuniIncCAA m MF 11.06 +.5 +.2 +2.8/B MuniIncCAAdv MF 11.06 +.6 +.3 +3.0/A MuniIncIIArznA m SI 11.00 +.6 +.3 +3.2/A MuniIncIIMAA m MT 11.09 +.5 -.2 +2.4/B MuniIncIIMINA m SM 10.11 +.5 -.3 +2.3/B MuniIncIINJA m MJ 9.64 +.7 ... +3.4/C MuniIncIIOhioA m MO 9.85 +.5 ... +2.9/A MuniIncIIPEA m MP 10.37 +.6 +.2 +3.0/B MuniIncIIVIA m SI 10.99 +.5 ... +2.8/A MuniIncNYA m MN 9.83 +.6 -.1 +2.8/B MuniIncNYAdv MN 9.83 +.6 ... +3.0/A MuniIncNYC m MN 9.82 +.5 -.5 +2.0/C MuniIncNtnA m MI 10.15 +.6 -.1 +3.1/A MuniIncNtnAdv MI 10.15 +.6 ... +3.3/A MuniIncNtnC m MI 10.13 +.5 -.6 +2.3/C ReltvValA m LV 5.97 +1.2 +2.4 +9.9/A ReltvValAdv LV 6.03 +1.3 +2.6 +10.2/A ReltvValC m LV 5.95 +1.2 +2.1 +9.2/B SelUSEqAdv LB 17.74 +1.7 +5.8 +11.0/B SelUSLSA m LO 13.17 +1.4 +4.4 +6.0/B SelUSLSAdv LO 13.38 +1.4 +4.6 +6.3/B SelUSLSC m LO 12.60 +1.4 +4.0 +5.2/B ShortDurPlus CS 11.56 +.2 +.2 +.5/D SmCpGrA m SG 63.18 +1.0 +22.5 +15.7/A SmCpGrI SG 68.45 +1.0 +22.7 +16.0/A SstnlGlbThtcA m WS 119.56 -1.0 +1.9 +9.8/A SstnlGlbThtcAdv WS 126.64 -.9 +2.0 +10.1/A SustIntlThtcA m FG 18.82 -2.5 -3.5 +3.3/E TxMgAlMktIncA m CA 12.69 +1.1 +.1 +3.4/E TxMgWtAprStrAdv WS 16.64 -.1 +2.8 +7.6/C TxMgdIntl FB 18.00 -1.6 -2.4 +4.9/B AAMInsgtSelIncI d TW 9.84 +.6 -2.2 +3.4/BABAllMktRlRet1 b IH 8.81 -1.6 -.5 +2.8/E AllMktTRA m MA 14.80 +.2 -.2 +3.6/E AllMktTRAdv MA 14.91 +.3 -.1 +3.9/E AllMktTRC m MA 14.67 +.1 -.7 +2.8/E BdInStrat1 b IP 10.56 +.6 +.1 +2.5/A BdInStrat2 IP 10.55 +.6 +.1 +2.6/A CncntrGrAdv LG 37.26 -.3 +9.4 +10.9/D CnsrvWlthStratA m CA 12.14 +.2 ... +2.9 CorOppsA m LG 21.56 +1.7 +6.4 +11.8/D DiscvGrA m MG 12.96 -1.2 +19.3 +14.1/A DiscvGrAdv MG 13.84 -1.2 +19.5 +14.4/A DiscvValA m SV 23.68 -.4 +4.0 +10.8/B DiscvValAdv SV 24.26 -.4 +4.1 +11.1/B DiscvValC m SV 20.82 -.4 +3.5 +9.9/C DiscvValI SV 23.53 -.4 +4.1 +11.1/B DiscvValR b SV 22.97 -.4 +3.7 +10.4/B DiscvValZ SV 23.51 -.3 +4.1 +11.2/B DiversMunicipal MS 14.18 +.5 +.2 +1.6/A EmMkts EM 30.34 -3.9 -6.8 +5.3/C EqIncA m LV 29.10 +.8 +1.6 +7.8/D EqIncAdv LV 29.38 +.8 +1.7 +8.1/C EqIncC m LV 28.71 +.7 +1.2 +7.0/D GlbBdA m IB 8.26 +.6 -.4 +2.8/B GlbBdAdv IB 8.25 +.6 -.3 +3.0/B GlbBdC m IB 8.29 +.6 -.8 +2.0/D GlbBdI IB 8.25 +.6 -.3 +3.1/B GlbBdR b IB 8.25 +.5 -.7 +2.4/C GlbRkAllcA m TV 16.22 -1.5 -1.2 +4.0/D GlbRlEstInvmA m GR 14.53 +.4 +.9 +4.9/B GlbRlEstInvmIII GR 11.06 +.5 +1.4 +5.7/A GrA m LG 85.00 +1.7 +15.9 +15.6/A HiIncA m HY 8.41 +.3 -1.3 +5.0/B HiIncAdv HY 8.42 +.3 -1.2 +5.2/A HiIncC m HY 8.51 +.2 -1.8 +4.1/C HiIncI HY 8.42 +.3 -1.2 +5.3/A HiIncK b HY 8.41 +.3 -1.3 +4.9/B HiIncR b HY 8.41 +.2 -1.5 +4.6/B HiIncZ HY 8.42 +.3 -1.1 +5.3/A IntermBdA m CI 10.86 +.6 -.9 +2.2/B IntermBdAdv CI 10.87 +.7 -.7 +2.5/A IntermCAMuniA m SS 14.11 +.4 +.4 +1.4/B IntermNYMuniA m SS 13.82 +.5 +.2 +1.5/B Intl FB 18.00 -1.6 -2.4 +4.9/B IntlValA m FV 13.96 -2.5 -6.1 +2.9/C 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk How to Read the Mutual Fund Tables Here are the 4,300 biggest mutual funds listed on Nasdaq. Tables show the fund name, sell price or net asset value (NAV), daily net change and weekly net change. Underlining highlights the funds ranked in the top 20% in each of the last 5 years: Footnotes: e Ex capital gains distribution. f Previous days quotation. n No front end load or contingent deferred sales load may apply. p Fund assets are used to pay fo r distribution costs12(b)(1) plan. r Redemption fee or contingent deferred sales load may apply. s Stock dividend or split. t Both p and r. x Ex cash dividen d. NA not available. Name: Name of mutual fund and family. Obj: The funds objective group. Abbreviations listed below. NAV: Net asset value. Chg: Net change in price of NAV from previous day. Rtn: The funds total return, or percent change in NAV for the time period shown, with dividends reinvested. If period longer than 1 year, return is annualized.Rank: Funds letter grade compared with others in the same objective group; an A indicates fund performed in the top 20 percent; an E, in the bottom 20 percent. 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued on next page MONEY & MARKET$Page 15 www.sunnewspapers.net The Sun/Wednesday, July 18, 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 69

ValA m LV 16.00 +1.1 -.9 +4.3/E ValAdv LV 16.03 +1.2 -.7 +4.6/E WlthApprStrA m WS 16.77 -.1 +2.6 +7.0/C WlthApprStrAdv WS 16.74 -.1 +2.8 +7.3/CAC AlternativesMktNetrlValInv NE 10.21 +1.1 -2.5 +1.2/CAIGActvAllcA f MA 17.89 -.2 +1.7 +5.9/C FlexCrdtA m HY 3.38 +.1 +1.2 +3.8/D FocedDivStrB m LV 17.93 +.3 -2.6 +8.2/C FocedDivStrC m LV 17.92 +.3 -2.6 +8.3/C IntlDivStrA m FV 8.66 -2.5 -8.2 -.5/E MltAstAllcA f MA 18.54 -.6 +1.0 +5.7/D SrFltngRtA m BL 8.08 ... +2.0 +3.8/B SrFltngRtC m BL 8.08 +.1 +1.8 +3.5/C StrBdA m MU 3.33 +.6 -2.2 +2.7/D StrValA m LV 31.53 +.1 ... +7.4/D USGvtSecA m GI 8.91 +.2 -.9 -.5/EALPSRdRcksLtdPrEI d SW 7.36 -.1 +1.2 +8.1/D RdRcksLtdPrEInv m SW 7.24 -.1 +1.3 +7.9/DAMGCHEqPtnrsBalN b MA 17.86 +.6 +5.3 +7.5/A FQGlbRkBalZ TV 15.79 -.5 -1.4 +6.5/A FQTxMgdUSEqI LB 33.20 +1.2 +9.9 +10.0/C GWKCorBdI CI 9.84 +.5 -1.9 +1.6/C GWKMnBdI MI 11.48 +.6 -.7 +2.3/C GWKMnEnhYiI HM 9.87 +.8 +.1 +5.0/B GWKSmCpCorI SG 30.83 +.6 +8.5 +13.0/B MgrsAmIntrGvS GI 10.37 +.3 -1.5 +.7/C MgrsAmShrtDrGvS UB 9.44 ... +.5 +.6/E MgrsBrAdvsMCGrN MG 12.35 -.3 +4.7 +5.5/E MgrsBrBlueS LG 53.42 +.4 +11.6 +12.4/C MgrsBrwineS MG 52.12 +.2 +11.7 +10.2/C MgrsCaEmergCoI SG 66.58 +.6 +14.0 +17.9/A MgrsCaMidCpN b MG 31.68 -1.3 +4.7 +9.0/D MgrsCeRlEsttS SR 10.34 +2.3 +.3 +6.0/B MgrsDblCrPlsBdI CI 10.41 +.5 -.8 +2.4 MgrsDblCrPlsBdN b CI 10.41 +.5 -.9 +2.1 MgrsEmergOppsS SG 53.51 +.8 +16.6 +13.6/B MgrsFrpntMdCpI MV 43.11 -1.4 -1.6 +8.1/C MgrsFrpntMdCpN b MV 41.98 -1.4 -1.7 +7.8/C MgrsLmsSylsBdS CI 26.22 +.6 -1.3 +3.1/A MgrsMntCldGrI LG 21.30 +1.1 +8.1 +8.5/E MgrsMntCldGrN b LG 21.20 +1.1 +7.9 +8.2/E MgrsSkylnSpcEqS d SB 45.79 -1.1 +4.1 +7.5/E MgrsSpecialEqS SG 141.62 +.9 +18.6 +13.0/B RRDivAllCpVlI LV 12.62 +.8 +1.3 +8.8/B RRDivAllCpVlN b LV 12.62 +.8 +1.1 +8.5/C RRSmCpValI SB 14.13 +.8 +7.0 +12.8/A SthrnSnSmCpN m SB 26.05 +1.6 ... +5.2/E SystMidCpValI MV 15.94 -.6 +1.8 +9.3/B TmsSqMidCpGrI MG 20.67 +.7 +9.5 +10.9/C TmsSqMidCpGrS MG 20.14 +.8 +9.5 +10.7/C TmsSqSmCpGrI SG 20.13 +1.7 +16.2 +12.0/C TmsSqSmCpGrS SG 19.62 +1.7 +16.1 +11.8/C TrilogyEMktsEqZ d EM 9.78 -1.8 -4.9 +9.4/A YackFocI d LB 22.04 +2.0 +4.5 +11.4/B YackFocN d LB 22.06 +2.0 +4.4 +11.2/B YacktmanI d LV 23.79 +1.8 +4.1 +10.1/AAQRDiversArbtrgI NE 9.44 +.6 +3.5 +4.1/A DiversArbtrgN b NE 9.43 +.6 +3.4 +3.9/A IntlEqI FB 10.56 -2.9 -3.6 +5.6/A IntlMomStyleI FG 15.77 -2.3 +.4 +4.0/D LgCpMomStyleI LG 23.95 +.8 +11.1 +11.6/D LgCpMomStyleN b LG 23.94 +.8 +10.9 +11.3/D MgdFtsStratI FF 8.76 +.9 -5.1 -4.4/D MgdFtsStratN b FF 8.62 +.8 -5.3 -4.6/D MltStratAltI AM 8.28 -1.8 -8.5 +.3/C MltStratAltN b AM 8.23 -1.8 -8.6 .../C RkBalCmdtsStrI BB 6.11 -9.2 -11.4 +1.2/A RkParityI TV 9.65 ... -1.7 +4.5/C RkParityIIMVI TV 9.18 -.9 -.9 +3.6/D SmCpMomStyleI SG 26.80 +.3 +14.2 +10.7/DAberdeenGlbHiIncA b HY 8.94 ... -.3 +2.6/E GlbHiIncI HY 8.36 ... -.2 +2.7/E IntlSmCpA m FR 31.43 -.8 -.2 +8.3/C SelIntlEqA b FB 26.19 -1.1 -4.6 +4.3/B TotalRetBdA b CI 12.81 +.3 -1.7 +1.9/B TotalRetBdI CI 12.62 +.3 -1.6 +2.2/BAbsolute StrategiesInstl AM 8.07 -.9 -2.4 -2.7/EAcadianEmMktsInv d EM 20.20 -4.4 -9.8 +5.3/CAccessCptCmntyInvmIns GI 8.70 +.5 -1.6 +.8/BAdvisorOneCLSGlbDiversEqN WS 18.55 -1.1 -.2 +6.9/CAdvisory ResearchMLPEngyIncA m LP 8.38 +1.0 -1.2 -5.8/C MLPEngyIncC m LP 8.40 +1.0 -1.5 -6.5/C MLPEngyIncI d LP 8.24 +1.1 -1.0 -5.5/B MLPEngyInfrasI d LP 8.02 +1.0 -1.2 -6.7/DAegisVal SV 20.23 +.5 +2.9 +17.4AkreFocInstl d LG 37.25 +2.7 +12.7 +15.2/A FocRetail m LG 36.49 +2.7 +12.6 +14.9/AAl FrankInv m LV 25.51 +.1 +2.9 +9.1/BAlgerCptlApprecA m LG 28.17 +1.1 +14.2 +12.9/C CptlApprecC m LG 22.29 +1.0 +13.8 +12.1/C CptlApprecI2 LG 94.55 +1.1 +14.4 +13.0/C CptlApprecInsI LG 37.04 +1.1 +14.3 +13.0/C GrIncA m LB 41.56 +.8 +3.1 +9.9/C IntlGrA m FG 16.83 -2.6 -1.3 +2.9/E LgCpGrI2 LG 74.42 +1.6 +20.8 +11.7/D MidCpGrA m MG 15.45 +.1 +12.9 +9.7/D MidCpGrI2 MG 28.22 +.1 +12.9 +9.9/C MidCpGrInstlI MG 33.10 +.1 +12.9 +9.9/C SmCpGrA m SG 10.30 +.6 +22.2 +13.4/B SmCpGrI2 SG 29.49 +.6 +22.1 +13.7/B SmCpGrInstlI SG 24.52 +.5 +21.0 +13.6/B SpectraA m LG 23.61 +1.0 +14.8 +13.1/CAllianzGIFocedGrA m LG 59.12 +.2 +11.9 +13.4/B FocedGrC m LG 40.98 +.2 +11.4 +12.5/C GlbSmCpA m SW 52.44 -.9 +4.7 +7.4/D HlthSciA m SH 34.65 +1.8 +9.1 +1.8/C NFJDivValA m LV 15.08 -.5 +.6 +7.2/D NFJDivValC m LV 15.24 -.6 +.2 +6.4/E NFJDivValInstl LV 15.20 -.5 +.8 +7.6/D NFJIntlValA m FV 18.65 -2.7 -4.5 -2.3/E NFJLgCapValA m LV 26.79 -.2 +.5 +8.8/B NFJMidCapValA m MV 30.65 -.5 -2.1 +10.9/A NFJMidCapValC m MV 25.10 -.5 -2.5 +10.0/B NFJMidCapValIns MV 32.79 -.4 -1.9 +11.3/A NFJSmCpValA m SV 22.05 -.5 +1.8 +8.0/D NFJSmCpValAdmin b SV 21.99 -.5 +1.8 +8.1/D NFJSmCpValC m SV 19.59 -.6 +1.3 +7.2/E NFJSmCpValInstl SV 24.72 -.4 +1.9 +8.4/D TechA m ST 76.22 +1.2 +24.5 +22.4/B TechC m ST 58.87 +1.1 +24.0 +21.5/B TechInstl ST 85.61 +1.2 +24.7 +22.8/BAlpineDynDivInstl WS 4.12 -.5 +1.2 +7.3/C IntlRlEsttEqIns GR 22.82 -1.8 -5.2 +3.8/C RltyIncGrIns SR 22.02 +2.3 -1.8 +6.1/B UltShrtMnIncIns MS 10.04 +.1 +.8 +.9/CAmanaMutGrInv b LG 37.70 +1.0 +7.8 +13.2/C MutIncInv b LB 50.28 +.4 -1.2 +8.3/EAmerican BeaconBrdGwyLgCpVlIns LV 29.00 -.9 +1.5 +9.1/B BrdgwyLgCpGrIns LG 33.51 -.4 +12.1 +13.0/C IntlEqInstl FV 20.24 -1.6 -3.1 +3.1/C IntlEqInv FV 20.05 -1.6 -3.2 +2.8/C LgCpValAdv b LV 27.21 +.9 +1.8 +7.6/D LgCpValInstl LV 29.74 +1.0 +2.0 +8.2/C LgCpValInv LV 27.59 +.9 +1.8 +7.8/D MidCpValInv MV 17.24 -.1 -1.9 +7.9/C SmCpValAdv b SV 27.67 +.2 +6.1 +10.3/C SmCpValInstl SV 29.17 +.3 +6.4 +10.8/B SmCpValInv SV 28.05 +.2 +6.2 +10.5/B StphnsSmCpGrInv SG 22.03 +.9 +24.0 +13.4/BAmerican CenturyAdpteEqInv LB 12.70 +.6 +8.0 +11.2/B AdpteSmCpInv MB 21.66 -.9 +4.1 +8.4/C AllCpGrInv LG 37.07 +1.4 +12.2 +11.8/D BalI MA 19.39 +.6 +3.7 +6.9/B BalInv MA 19.38 +.5 +3.6 +6.6/B CAHYMuniA m MC 10.55 +.6 +.5 +4.4/A CAHYMuniI MC 10.55 +.8 +.9 +4.8/A CAHYMuniInv MC 10.55 +.7 +.7 +4.6/A CAInTFBdBdI MF 11.73 +.5 +.1 +2.4/B CAInTFBdBdInv MF 11.73 +.5 ... +2.2/C CorEqPlusInv LB 16.18 +.4 +5.6 +9.4/D CorPlusInv CI 10.47 +.6 -1.5 +2.0/B CptlValInv LV 8.82 +.9 +.7 +6.9/D DiscpGrInv LG 25.08 +1.1 +10.0 +12.3/C DiversBdA m CI 10.42 +.5 -2.1 +1.1/E DiversBdI CI 10.42 +.5 -1.8 +1.6/D DiversBdInv CI 10.42 +.6 -1.9 +1.4/D EmMktsA m EM 10.96 -4.2 -7.3 +8.0/A EmMktsI EM 11.66 -4.2 -7.1 +8.4/A EmMktsInv EM 11.37 -4.1 -7.1 +8.2/A EqGrA m LB 34.54 +.6 +7.0 +10.0/C EqGrI LB 34.62 +.6 +7.3 +10.5/C EqGrInv LB 34.58 +.6 +7.2 +10.3/C EqIncA m LV 8.89 +.9 +.6 +11.0/A EqIncC m LV 8.89 +.9 +.2 +10.1/A EqIncI LV 8.90 +.9 +.8 +11.4/A EqIncInv LV 8.90 +.9 +.8 +11.3/A EqIncR b LV 8.86 +.9 +.5 +10.7/A EqIncR6 LV 8.91 +.9 +.9 +11.6/A GlbGoldInv SP 8.36 -1.9 -4.5 +13.8/A GlbGrInv WS 13.20 +.6 +8.3 +9.0/B GlbRlEsttInv GR 11.79 -1.2 -.8 +3.9/C GovtBdA m GI 10.69 +.5 -1.1 +.6/C GovtBdInv GI 10.69 +.5 -1.0 +.8/B GovtBdR5 GI 10.69 +.5 -.9 +1.0/A GrA m LG 35.93 +1.7 +12.8 +14.1/B GrI LG 37.77 +1.8 +13.2 +14.6/B GrInv LG 37.10 +1.7 +13.0 +14.4/B GrR b LG 35.11 +1.7 +12.7 +13.8/B GrR6 LG 37.75 +1.8 +13.2 +14.7/A HYInv HY 5.57 -.1 +.2 +4.0/C HYMuniI HM 9.68 +.7 +1.9 +5.4/B HYMuniInv HM 9.68 +.7 +1.8 +5.2/B HeritageA m MG 22.64 +.1 +8.8 +8.0/E HeritageC m MG 18.20 +.1 +8.4 +7.2/E HeritageI MG 26.04 +.2 +9.1 +8.5/D HeritageInv MG 24.50 +.2 +9.0 +8.3/D IncandGrA m LV 40.74 +.4 +4.5 +10.4/A IncandGrI LV 40.86 +.4 +4.8 +10.9/A IncandGrInv LV 40.80 +.4 +4.6 +10.6/A InAdjBdA m IP 11.37 +.6 -.7 +1.5/C InAdjBdInv IP 11.40 +.7 -.6 +1.7/B InAdjBdR5 IP 11.39 +.7 -.4 +1.9/B IntTrmTxFrBdI MI 11.20 +.6 +.2 +2.5/B IntTrmTxFrBdInv MI 11.20 +.6 +.1 +2.3/C IntlBdInv IB 12.83 -.1 -2.7 +2.6/C IntlDiscvInv FR 17.17 -2.6 +1.0 +8.1/D IntlGrA m FG 13.73 -1.5 +3.0 +5.2/D IntlGrI FG 13.54 -1.5 +3.3 +5.6/C IntlGrInv FG 13.62 -1.4 +3.1 +5.4/C IntlOppsInv FR 11.49 -1.5 +3.1 +11.1/A InvFcddynGrInv LG 27.24 +3.0 +23.1 +16.8/A InvGinnieMaeInv GI 10.20 +.4 -.8 +.6/C InvGinnieMaeR5 GI 10.20 +.4 -.7 +.8/B InvOC2020A m TE 12.71 +.3 +1.6 +4.7/D InvOC2020I TE 12.74 +.3 +1.8 +5.2/C InvOC2020Inv TE 12.73 +.3 +1.7 +5.0/C InvOC2020R b TE 12.69 +.2 +1.4 +4.5/D InvOC2025A m TG 15.10 +.2 +1.6 +5.1/D InvOC2025I TG 15.13 +.3 +1.9 +5.6/D InvOC2025Inv TG 15.12 +.3 +1.8 +5.4/D InvOC2025R b TG 15.08 +.2 +1.5 +4.9/E InvOC2030A m TH 13.22 +.2 +1.9 +5.5/E InvOC2030I TH 13.26 +.2 +2.2 +6.0/D InvOC2030Inv TH 13.25 +.2 +2.0 +5.8/D InvOC2030R b TH 13.21 +.2 +1.8 +5.3/E InvOC2035A m TI 16.59 +.1 +2.3 +6.0/E InvOC2035I TI 16.63 +.1 +2.5 +6.4/E InvOC2035Inv TI 16.61 +.2 +2.5 +6.2/E InvOC2035R b TI 16.57 +.1 +2.2 +5.7/E InvOC2040A m TJ 14.05 +.1 +2.7 +6.5/E InvOC2040I TJ 14.08 +.1 +2.9 +6.9/D InvOC2040Inv TJ 14.07 +.1 +2.9 +6.7/E InvOC2040R b TJ 14.03 +.1 +2.6 +6.2/E InvOC2045A m TK 17.69 +.1 +3.0 +7.0/E InvOC2045I TK 17.75 +.1 +3.3 +7.5/D InvOC2045Inv TK 17.72 +.1 +3.1 +7.2/E InvOC2045R b TK 17.68 ... +2.9 +6.7/E InvOC2050A m TN 14.46 ... +3.2 +7.3/D InvOC2050I TN 14.50 ... +3.3 +7.8/C InvOC2050Inv TN 14.48 ... +3.3 +7.6/D InvOC2050R b TN 14.45 ... +3.1 +7.1/E InvOC2055A m TL 15.49 -.1 +3.2 +7.5/E InvOC2055Inv TL 15.52 -.1 +3.3 +7.8/D InvOC:AgrInv AL 17.44 -.1 +3.1 +7.4/B InvOC:CnsrvInv CA 13.88 +.2 +1.4 +4.9/B InvOCInRetA m RI 13.45 +.3 +1.5 +4.6/A InvOCInRetI RI 13.44 +.4 +1.8 +5.0/A InvOCInRetInv RI 13.44 +.3 +1.7 +4.8/A InvOCInRetR b RI 13.43 +.3 +1.4 +4.3/A InvOCModInv MA 16.10 ... +2.3 +6.3/C InvOCVryAgrInv XM 19.07 -.3 +4.3 +8.7/B InvOCVryCsrvInv XY 12.03 +.5 +.6 +3.7/B LgCoValInv LV 10.23 +.9 +1.1 +6.8/E MidCpValA m MV 17.55 -.2 +.7 +10.2/B MidCpValC m MV 17.37 -.3 +.3 +9.4/B MidCpValI MV 17.60 -.2 +.9 +10.7/A MidCpValInv MV 17.59 -.2 +.8 +10.5/A MidCpValR b MV 17.50 -.3 +.5 +9.9/B MidCpValR6 MV 17.60 -.2 +1.0 +10.9/A NTCoreEqPlusG LB 17.52 +.5 +6.5 +9.9/C NTDiversBdG CI 10.40 +.6 -1.7 +1.7/C NTEmMktsG EM 12.47 -4.0 -6.5 +9.2/A NTEqGrG LB 14.54 +.7 +7.5 +10.5/C NTGrG LG 19.69 +1.9 +13.8 +14.9/A NTHeritageG MG 15.31 +.3 +9.6 +8.8/D NTIntlGrG FG 12.70 -1.5 +4.4 +6.1/C NTLgCoValG LV 11.60 +.9 +1.6 +6.9/D NTMidCpValG MV 13.62 -.2 +1.4 +11.0/A NTSmCoG SB 10.45 -.6 +8.5 +9.0/D RlEsttA m SR 27.57 +2.1 -.6 +4.5/D RlEsttI SR 27.67 +2.1 -.4 +5.0/C RlEsttInv SR 27.60 +2.1 -.5 +4.8/C SelI LG 79.69 +2.3 +11.9 +14.0/B SelInv LG 78.38 +2.3 +11.8 +13.8/B ShrtDurInv CS 10.10 +.1 +.4 +1.2/B ShrtTrmGovtInv GS 9.42 +.1 ... +.1/D ShtDrInfPrBdInv IP 10.14 +.2 +.6 +1.1/D ShtDrInfPrBdR5 IP 10.21 +.2 +.7 +1.3/D SmCoInv SB 16.63 -.6 +8.1 +8.5/D SmCpGrA m SG 19.41 +.9 +16.6 +11.1/C SmCpGrI SG 20.51 +.9 +16.9 +11.6/C SmCpGrInv SG 20.06 +1.0 +16.8 +11.4/C SmCpValA m SV 9.09 -.1 +5.4 +10.6/B SmCpValI SV 9.27 ... +5.6 +11.1/B SmCpValInv SV 9.19 ... +5.5 +10.9/B StrAlAgrsA m AL 8.62 -.2 +2.9 +7.0/C StrAlAgrsC m AL 8.41 -.2 +2.6 +6.2/D StrAlAgrsI AL 8.52 -.1 +3.3 +7.5/B StrAlAgrsInv AL 8.56 -.2 +3.0 +7.3/B StrAlCnsrvA m CA 5.82 +.1 +1.3 +4.4/C StrAlCnsrvInv CA 5.83 +.3 +1.4 +4.7/B StrAlModA m MA 6.99 ... +2.1 +5.9/C StrAlModC m MA 6.90 -.1 +1.6 +5.0/D StrAlModI MA 7.02 ... +2.5 +6.4/C StrAlModInv MA 7.01 -.1 +2.3 +6.1/C SustEqA m LB 29.11 +.7 +5.1 +10.8/B SustEqInv LB 29.20 +.8 +5.3 +11.1/B UltraA m LG 48.13 +1.7 +15.6 +14.9/A UltraI LG 51.97 +1.7 +15.9 +15.4/A UltraInv LG 50.27 +1.7 +15.8 +15.2/A UtlsInv SU 17.02 +3.9 +.6 +7.3/C ValA m LV 9.04 +.7 +1.8 +8.1/C ValI LV 9.07 +.7 +2.1 +8.6/C ValInv LV 9.05 +.6 +2.0 +8.4/C ValR b LV 9.04 +.5 +1.6 +7.9/C ZeroCoup2020Inv GI 102.97 +.1 -.7 +.8/B ZeroCoup2025Inv GL 97.31 +1.0 -2.0 +1.6/EAmerican Funds2010TgtDtRtrA m TA 10.94 +.5 +.3 +4.8/A 2015TgtDtRtrA m TD 11.66 +.5 +.6 +5.2/B 2020TgtDtRtrA m TE 12.72 +.5 +1.3 +5.8/A 2025TgtDtRtrA m TG 13.71 +.4 +2.0 +6.7/A 2030TgtDtRtrA m TH 14.82 +.4 +2.8 +7.7/A 2035TgtDtRtrA m TI 15.40 +.3 +3.8 +8.8/A 2040TgtDtRtrA m TJ 15.83 +.3 +4.1 +9.2/A 2045TgtDtRtrA m TK 16.09 +.3 +4.3 +9.4/A 2050TgtDtRtrA m TN 15.78 +.3 +4.5 +9.6/A AMCpA m LG 34.06 +.3 +10.9 +11.8/D AmrcnBalA m MA 27.58 +.8 +2.5 +8.5/A AmrcnHiIncA m HY 10.17 +.2 +1.2 +4.5/B AmrcnMutA m LV 41.60 +1.4 +2.9 +10.0/A BdfAmrcA m CI 12.56 +.6 -1.4 +1.6/C CptWldGrIncA m WS 51.51 -.5 +1.8 +7.8/C CptlIncBldrA m IH 60.55 +.3 -2.0 +4.4/C CptlWldBdA m IB 19.48 +.4 -1.6 +2.3/C EuroPacGrA m FG 54.34 -1.0 -.5 +6.0/C FdmtlInvsA m LB 64.10 +.7 +4.4 +12.3/A GlbBalA m IH 32.28 +.4 +.5 +5.1/B GrfAmrcA m LG 55.60 +1.1 +12.2 +14.4/B HiIncMuniBdA m HM 15.82 +.7 +1.1 +4.9/C IncAmrcA m AL 23.03 +.5 ... +6.8/C IntlGrIncA m FB 33.64 -.9 -2.3 +3.5/C IntrmBdfAmrA m CS 13.11 +.2 -.7 +.5/D InvCAmrcA m LB 41.34 +1.1 +4.5 +11.0/B LtdTrmTEBdA m MS 15.54 +.4 +.3 +1.3/B MortgA m GI 9.83 +.4 -1.1 +1.1/A NewWldA m EM 66.23 -1.0 -1.0 +7.4/B NwPrspctvA m WS 46.38 +.3 +7.5 +11.0/A STBdAmrcA m CS 9.79 +.1 -.2 +.5/D ShrtTrmTEBdA m MS 10.05 +.3 +.6 +.8/D SmCpWldA m SW 59.76 -.4 +7.1 +9.3/C TheNewEcoA m LG 49.65 -.8 +11.2 +12.3/C TxExBdA m MI 12.84 +.6 ... +2.9/A TxExmptFdofCAA m MC 17.48 +.5 +.1 +2.9/C TxExofNewYorkA m MY 10.64 +.5 -.3 +2.6/C USGovtSecA m GI 13.36 +.5 -1.3 +.6/C WAMtInvsA m LV 45.60 +.7 +4.0 +11.6/AAmerican IndependancKansasTxExBdIns SI 10.70 +.4 ... +1.8/C USInProtInstl IP 10.55 +.6 -.1 +1.8/BAncoraThlnSmlMdI d SB 16.60 +.1 +6.8 +9.8/CAngel OakMltStratIncAs m MU 11.19 +.1 +1.7 +3.3/C MltStratIncIns MU 11.18 +.2 +1.9 +3.6/BAquilaCHTFKTA m SI 10.50 +.6 -.1 +1.8/B HawaiianTxFrA m SI 11.16 +.4 -.1 +1.4/D NATFIncA m SI 10.57 +.5 -.3 +2.4/A TxFrForUtahA m SI 10.20 +.5 -.3 +2.2/A TxFrofArizonaA m SI 10.48 +.5 -.2 +2.0/B TxFrofColoradoA m SI 10.33 +.5 -.2 +1.6/D TxFrofOregonA m SI 10.82 +.5 -.4 +1.4/D ArbitrageInstl NE 13.03 -.5 -.4 +2.1/B R b NE 12.65 -.6 -.5 +1.8/BArielApprecInv b MV 48.86 -.9 +2.0 +6.2/D Inv b MV 73.57 -.3 +5.1 +9.3/BAristotleSaulGlbOppsI d IH 13.66 +.4 +2.8 +8.8/AArtisanGlbOppsInstl WS 27.61 -.6 +6.3 +11.7/A GlbOppsInv WS 27.30 -.6 +6.1 +11.4/A GlbValueInv WS 17.97 -.6 -1.3 +7.3 IntlInstl FG 33.60 +.4 +.3 +2.9/E IntlInv FG 33.39 +.3 +.2 +2.7/E IntlSmCpInv FR 23.53 -1.1 +1.9 +5.7/E IntlValueInstl FB 36.95 -.8 -4.6 +5.0/B IntlValueInv FB 36.79 -.8 -4.7 +4.8/B MidCpInstl MG 46.69 +.6 +12.5 +8.5/D MidCpInv MG 42.83 +.6 +12.4 +8.2/E MidCpValueInv MV 23.30 +.3 +2.5 +8.5/C SmCpInvs SG 37.09 -.2 +21.4 +13.3/B ValInstl LV 14.76 +1.0 +1.7 +11.3/A ValInv LV 14.78 +1.0 +1.5 +11.1/AAshmoreEmMktsLcCyBdIns XP 7.13 +1.8 -6.1 +2.8 EmMktsTtlRetIns EB 7.71 +1.8 -4.6 +5.7AuxierFocInv d LV 22.94 +1.3 +2.8 +7.9/CAve MariaMariaWldEq WS 15.34 -.3 +1.7 +6.7/D Value MB 22.30 +1.9 +6.8 +7.4/DBBHCorelN d LB 21.01 +1.5 +.7 +7.3/E LtdDurN UB 10.17 +.2 +1.1 +1.8/ABMODivIncI LV 14.65 ... +3.4 +11.6/A IntermTxFrI MI 11.16 +.5 +.3 +2.7/B IntermTxFrY MI 11.16 +.5 +.2 +2.4/B LgCpGrI LG 20.06 +1.3 +10.9 +14.7/A LgCpGrY LG 19.87 +1.3 +10.8 +14.4/B LgCpValI LV 15.99 +.6 -.5 +8.0/C LowVolEqI LV 15.20 +1.4 +3.7 +8.2/C MidCpGrI MG 17.81 +.8 +10.6 +8.4/D MidCpValI MV 12.32 -.8 -1.0 +7.5/D ShrtTrmIncAdvI CS 9.28 +.2 +.4 +1.4/B ShrtTxFrI MS 10.16 +.3 +.9 +1.3/B SmCpGrI SG 21.35 +1.2 +14.5 +8.4/E StratIncY MU 9.11 +.6 -1.1 +2.7/D TCHCorPlusBdI CI 11.39 +.4 -1.4 +2.7/A TCHCorPlusBdY CI 11.40 +.5 -1.4 +2.5/A TCHCorpIncI TW 12.76 +.8 -1.5 +4.4/A TCHCorpIncY TW 12.77 +.8 -1.6 +4.3/A UltraShrtTxFrI MS 10.07 +.1 +.8 +1.0/CBNY MellonAsstAllcM MA 12.95 ... +3.2 +6.7/B BdM CI 12.33 +.5 -1.5 +1.8/C EmMktsM EM 11.01 -4.4 -8.1 +7.1/B IncStkM LV 9.45 -.3 +2.0 +10.1/A IntermBdM CS 12.25 +.4 -.6 +1.2/B IntlApprecM FB 14.13 -.8 -2.1 +3.6/C IntlM FB 13.52 -1.4 -2.3 +4.4/B LgCpStkM LB 6.37 +1.0 +5.8 +9.9/C MAIntrmMnBdM MT 12.45 +.6 ... +2.0/C MdCpMltStratM MG 18.73 -.1 +8.1 +10.1/C NYIntrmTEBdM MN 10.95 +.6 ... +2.3/B NtnIntrmMnBdM MI 13.34 +.6 +.1 +2.3/C NtnSTMnBdM MS 12.72 +.3 +.7 +.7/D PEIntrmMnBdM MP 11.98 +.6 +.3 +2.3/D STUSGovtSecM GS 11.51 +.1 -.1 +.1/D SmCpMltStratM SG 22.69 +.9 +13.1 +12.0/CBairdAggrgateBdInstl CI 10.57 +.6 -1.5 +2.2/B CorPlusBdInstl CI 10.91 +.6 -1.4 +2.6/A IntermBdInstl CI 10.78 +.4 -1.0 +1.5/D QlInTrmMnBdIns MI 11.41 +.6 +.2 +1.6/E ShrtTrmBdInstl CS 9.56 +.2 +.1 +1.3/BBaronAsstInstl MG 81.65 +1.0 +15.9 +13.8/A AsstRetail b MG 78.86 +1.0 +15.7 +13.5/B DiscvInstl SG 22.30 +3.4 +21.9 +17.7/A DiscvRetail b SG 22.07 +3.4 +21.7 +17.3/A EmMktsInstl EM 14.17 -2.7 -7.8 +6.9/B EmMktsRetail b EM 14.11 -2.8 -8.0 +6.6/C FifthAvenuGrIns LG 31.40 +1.3 +21.2 +16.1/A FifthAvenuGrRtl b LG 30.82 +1.3 +21.0 +15.8/A FocedGrInstl MG 18.53 -.3 +18.3 +10.6/C GrInstl MG 80.52 +1.5 +15.8 +12.6/B GrRetail b MG 78.23 +1.5 +15.6 +12.3/B IntlGrInstl FG 24.43 -1.4 +1.0 +9.5/A IntlGrRetail b FG 24.10 -1.4 +.8 +9.2/A OppInstl MG 22.32 +2.3 +26.8 +16.0/A OppRetail b MG 21.53 +2.3 +26.6 +15.7/A PtnrsInstl MG 60.23 -.4 +21.1 +13.8/A PtnrsRetail b MG 58.95 -.4 +20.9 +13.5/A RlEsttInstl SR 29.25 -.3 -2.5 +5.6/B RlEsttRetail b SR 28.80 -.3 -2.6 +5.3/C SmCpInstl SG 33.76 +1.7 +15.0 +13.5/B SmCpRetail b SG 32.55 +1.6 +14.9 +13.2/BBarrett AssociatesBarrettOpp LV 30.40 +.8 +1.4 +10.7/ABeckerValEqRetail d LV 19.78 +1.0 +1.5 +8.4/CBerkshireFoc d ST 28.12 +2.4 +31.0 +20.8/CBernsteinCaliforniaMuni SS 14.11 +.5 +.5 +1.6/A IntermDur CI 12.88 +.6 -1.1 +2.3/B IntermDurInstl CI 14.68 +.6 -1.0 +2.4/A NewYorkMuni SS 13.82 +.5 +.2 +1.7/A ShrtDrDvRSMn MS 12.56 +.2 +.8 +.6/EBerwynInc d XY 13.57 +.3 +2.3 +4.1/BBishop StreetHawaiiMuniBdIns SI 10.42 +.5 -.2 +1.8/CBlackRock4060TrgtAlInvC m CA 11.73 +.2 ... +3.3 AdUSTtlMInvA m LB 26.84 +.5 +5.8 +9.1/D AdUSTtlMInvIns LB 28.02 +.5 +5.9 +9.3/D AdUSTtlMInvInvC m LB 17.44 +.5 +5.3 +8.2/E AdvtgGlbInstl WS 22.13 -.9 +1.7 +7.3/C AdvtgGlbInvA m WS 21.03 -.9 +1.5 +6.9/C AdvtgGlbInvC m WS 17.25 -1.0 +1.2 +6.1/D AdvtgIntlIns FB 17.08 -1.7 -1.3 +5.3/A AdvtgIntlInvA m FB 16.89 -1.8 -1.5 +5.0/A AdvtgLCCorIns LB 17.52 +.9 +7.0 +11.9/A AdvtgLCCorInvA m LB 16.89 +.9 +6.8 +11.6/A AdvtgLCCorInvC m LB 14.51 +.8 +6.4 +10.7/B AdvtgLCValIns LV 29.79 +.6 +1.8 +9.5/B AdvtgLCValInvA m LV 29.20 +.6 +1.7 +9.2/B AdvtgLCValInvC m LV 27.11 +.4 +1.2 +8.4/C AdvtgLgCpGrIns LG 17.12 +1.7 +12.6 +14.2/B AdvtgLgCpGrInvA m LG 16.38 +1.5 +12.4 +13.9/B AdvtgSmCpGrIns SG 22.95 +.7 +17.2 +9.9/D AdvtgSmCpGrInvA m SG 17.72 +.7 +17.0 +9.6/E AsaDrgnIns PJ 15.78 -6.7 -8.0 +3.4/E AsaDrgnInvA m PJ 15.57 -6.7 -8.1 +3.2/E BalCptlInstl MA 23.53 +.3 +3.7 +8.3 BalCptlInvA m MA 23.42 +.3 +3.5 +8.0 BalCptlInvC m MA 20.40 +.2 +3.1 +7.2 BasValInstl LV 26.87 +.8 +2.4 +5.9/E BasValInvA m LV 26.54 +.8 +2.2 +5.6/E BasValInvC m LV 23.42 +.7 +1.7 +4.7/E CAMuniOppsInstl MF 12.78 +.4 +1.6 +4.3/A CAMuniOppsInvA m MF 12.77 +.5 +1.4 +4.1/A CAMuniOppsInvA1 b MF 12.78 +.4 +1.5 +4.2/A CorBdInstl CI 9.33 +.4 -1.3 +1.6/D CorBdInvA m CI 9.35 +.5 -1.4 +1.3/D CorBdInvC m CI 9.31 +.5 -1.8 +.6/E CorBdK CI 9.36 +.4 -1.3 +1.7/C CorBdSvc b CI 9.34 +.5 -1.4 +1.3/D CptlApprecInstl LG 33.11 +1.4 +18.8 +14.6/B CptlApprecInvA m LG 30.70 +1.4 +18.7 +14.2/B CptlApprecInvC m LG 22.92 +1.3 +18.1 +13.3/C CptlApprecK LG 33.29 +1.4 +18.9 +14.7/A CptlApprecR b LG 25.56 +1.4 +18.5 +13.9/B CrdtStrIncIns MU 10.11 ... +.4 +3.9/B CrdtStrIncInvA m MU 10.11 -.1 +.3 +3.6/B EmMktsInstl EM 22.80 -2.6 -3.3 +7.6/B EmMktsInvA m EM 21.96 -2.6 -3.4 +7.2/B EngyResInvA m EE 19.18 +3.3 +3.7 -2.2/D EqDivInstl LV 23.22 +1.4 +2.4 +10.9/A EqDivInvA m LV 23.15 +1.4 +2.3 +10.6/A EqDivInvC m LV 22.28 +1.3 +1.9 +9.8/A EqDivR b LV 23.30 +1.3 +2.1 +10.3/A EuroInvA m ES 15.01 -.7 -1.4 -.1/E Exch LB 1068.48 +2.3 +1.9 +8.5/D FltngRtIncInstl BL 10.14 +.2 +1.9 +3.7/C FltngRtIncInvA m BL 10.14 +.2 +1.8 +3.4/C FltngRtIncInvC m BL 10.14 +.1 +1.5 +2.7/E FocGrInstl LG 4.89 +1.2 +19.9 +15.2/A FocGrInvA m LG 4.52 +1.1 +19.3 +14.8/A GNMAInstl GI 9.22 +.4 -.8 +1.0/B GNMAInvA m GI 9.26 +.4 -.9 +.7/C GlbAllcIncInstl IH 19.78 -.1 -.2 +4.0/C GlbAllcIncInvA m IH 19.64 -.1 -.3 +3.7/D GlbAllcIncInvC m IH 17.66 -.2 -.7 +3.0/E GlbAllcIncR b IH 18.67 -.2 -.5 +3.4/D GlbLSCrdtInstl XS 10.32 -.7 -.3 +1.3/D GlbLSCrdtInvA m XS 10.29 -.7 -.5 +1.1/E GlbLSCrdtInvC m XS 10.08 -.7 -.9 +.4/E HYBdInstl HY 7.64 -.2 +.9 +5.1 HYBdInvA m HY 7.64 -.1 +.7 +4.8 HYBdInvC m HY 7.65 -.2 +.4 +4.0 HYBdK HY 7.65 -.1 +1.1 +5.2 HYBdSvc b HY 7.65 -.1 +.9 +4.8 HYMuniInstl HM 9.61 +.6 +1.7 +5.5/B HighEqIncIns LV 27.65 +.2 +1.5 +5.2/E HighEqIncInvA m LV 23.72 +.2 +1.4 +4.9/E HighEqIncInvC m LV 16.01 +.1 +.9 +4.1/E HthSciOpIns SH 62.56 +2.8 +11.4 +6.5/A HthSciOpInvA m SH 59.67 +2.8 +11.2 +6.2/A HthSciOpInvC m SH 52.40 +2.7 +10.8 +5.4/B InProtBdInstl IP 10.51 +.6 ... +1.7/B InProtBdInvA m IP 10.26 +.6 -.2 +1.3/C InProtBdInvC m IP 9.93 +.5 -.5 +.6/E IntlDivIns FB 29.26 +1.8 -5.1 +.3/E IntlDivInvA m FB 27.36 +1.8 -5.2 .../E IntlInstl FB 17.03 -.7 -4.1 +5.0/B IntlInvA m FB 16.65 -.7 -4.3 +4.6/B IntlInvC m FB 15.49 -.8 -4.7 +3.6/C LCFocGrIns LG 15.74 +1.2 +20.0 +18.2/A LCFocGrInvA m LG 14.68 +1.2 +19.7 +17.8/A LCFocGrInvC m LG 11.59 +1.1 +19.3 +16.8/A LPDyn2020Instl TE 15.90 -.2 +1.5 +5.6 LPDyn2020InvA m TE 14.63 -.2 +1.4 +5.3 LPDyn2030Instl TH 14.20 -.4 +2.3 +7.0 LPDyn2030InvA m TH 13.64 -.4 +2.1 +6.8 LPDyn2040Instl TJ 17.99 -.6 +2.5 +8.1 LPDyn2040InvA m TJ 16.44 -.5 +2.4 +7.9 LatinAmerInstl LS 46.66 +8.3 -6.6 +4.6/B LatinAmerInvA m LS 46.04 +8.3 -6.7 +4.3/C LngHrznEqInvA m WS 13.53 -.3 +3.8 +3.4/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 -.4 +.2/E LowDurBdK CS 9.47 +.2 +.2 +1.3/B ManagedIncK XY 9.90 +.1 +.2 +4.9 MidCapDivIns MV 19.01 +.1 +4.4 +9.1/B MidCapDivInvA m MV 18.13 +.1 +4.2 +8.8/C MidCpGrEqInstl MG 26.74 +.8 +18.6 +14.8/A MidCpGrEqInvA m MG 23.25 +.8 +18.4 +14.4/A MidCpGrEqInvC m MG 18.30 +.7 +18.0 +13.6/A NJMuniBdInstl MJ 11.08 +.8 +.8 +4.0/A NJMuniBdInvA m MJ 11.09 +.8 +.7 +3.8/A NYMuniOppsInstl MN 11.33 +.5 +1.1 +4.5/A NYMuniOppsInvA m MN 11.34 +.5 +1.1 +4.3/A NYMuniOppsInvA1 b MN 11.34 +.5 +1.2 +4.4/A NYMuniOppsInvC m MN 11.34 +.4 +.7 +3.5/A NatrlResTrInstl SN 32.15 -2.3 -2.1 +4.1/C NatrlResTrInvA m SN 30.50 -2.3 -2.2 +3.8/C NtnlMnInstl MI 10.80 +.5 +.4 +2.9/A NtnlMnInvA m MI 10.81 +.5 +.2 +2.7/B NtnlMnInvC m MI 10.81 +.4 -.2 +1.9/D PAMuniBdInstl MP 10.97 +.5 +.4 +3.2/A PAMuniBdInvA m MP 10.98 +.5 +.3 +3.0/B ShrtTrmMuniIns MS 10.10 +.4 +1.0 +.7/D ShrtTrmMuniInvA m MS 10.10 +.3 +.9 +.4/E StrGlbBdIncIns IB 5.84 ... -1.3 +3.7 StrGlbBdIncIvA m IB 5.84 ... -1.3 +3.5 StrIncOpA m NT 9.76 ... -.4 +1.9 StrIncOpC m NT 9.75 -.1 -.8 +1.2 StrIncOpIns NT 9.76 -.1 -.3 +2.2 StratMuOpIns MI 11.77 +.6 +1.8 +4.9/A StratMuOpInvA m MI 11.77 +.6 +1.7 +4.7/A StratMuOpIvC m MI 11.77 +.5 +1.2 +3.9/A TactOppsInstl TV 15.24 +.4 +5.8 +3.3/D TactOppsInvA m TV 15.12 +.4 +5.6 +3.0/D TechOppsInstl ST 31.07 -.3 +22.1 +25.1/A TechOppsInvA m ST 28.88 -.3 +22.0 +24.8/A TechOppsInvC m ST 24.58 -.4 +21.4 +23.8/B TtlRetInstl CI 11.33 +.4 -1.4 +2.0 TtlRetInvA m CI 11.34 +.5 -1.5 +1.7 TtlRetInvC m CI 11.33 +.4 -2.0 +1.0 TtlRetR b CI 11.34 +.5 -1.7 +1.5 USGovtBdInstl GI 10.15 +.4 -.8 +1.0/A USGovtBdInvA m GI 10.17 +.4 -1.0 +.7/C USMortgInstl CI 9.96 +.5 -.8 +1.8/CBogle Investment ManSmCpGrInstl SB 33.98 ... +8.8 +10.2/CBoston PartnersLSEqInstl LO 20.80 -1.7 -6.6 +6.8/A SmCpValIIInstl SV 27.38 -.2 +4.3 +9.8/C SmCpValIIInv b SV 26.18 -.2 +4.1 +9.5/CBoston TrustAsstMgmt AL 48.35 +.8 +3.1 +9.2/A Eq LB 24.57 +.9 +4.0 +11.1/BBragg Capital TrustQueensRdSmCpVal SV 28.17 +.6 +3.8 +7.5/EBrandesIntlEqI FV 17.83 -.7 +1.3 +4.1/BBridgesInvm LG 66.11 +1.4 +9.3 +10.1/EBridgewayAggresivInvs1 MB 75.66 -1.8 +.4 +8.3/C BlueChip35Idx LB 15.21 +2.1 +4.4 +11.1/B SmCpGr SG 30.88 -1.2 +11.6 +12.8/B SmCpVal SV 29.87 +.3 +12.6 +11.0/B UltraSmCo SV 33.24 +3.6 +9.9 +4.9/E UltraSmCoMkt d SB 15.95 +.3 +11.9 +11.5/BBright RockMidCpGrInstl MG 18.34 +.2 +6.6 +13.1/B QualLgCpInstl LB 16.84 +1.3 +2.2 +8.2/EBroadviewOpp SB 38.32 +1.8 +11.0 +8.9/DBrookeld InvestmenGlbLtdInfrasI XO 12.46 +2.7 -.4 +2.0/E GlbLtdInfrasY XO 12.45 +2.6 -.4 +2.0/E GlbLtdRlEsttI GR 13.04 +.6 -.3 +4.2/CBrown AdvisoryFlexEqIns d LG 22.72 +.8 +9.4 +12.1/C GrEqInstl d LG 24.88 +1.1 +18.6 +14.2/B GrEqInv d LG 24.65 +1.1 +18.5 +14.1/B IntermIncInv d CI 10.36 +.4 -.7 +1.4/D MrylndBdInv d SI 10.53 +.5 +.7 +2.1/B SmCpFdmtlValIns d SB 29.51 +.7 +3.7 +10.1/C SmCpGrInv d SG 21.08 +1.3 +13.5 +11.8/C SmrstEmMktsIns d EM 10.21 -.8 -9.2 +2.5/EBrown Cap MgmtSmCoInv b SG 110.55 +.5 +23.9 +19.9/ABruceBruce MA 529.60 +.1 +.8 +5.3/DBuffaloDiscv MG 26.25 -.4 +8.4 +11.1/C EmergOpps SG 17.97 +1.0 +15.0 +11.6/C FlexInc AL 15.82 +.9 +2.4 +7.2/C Gr LG 33.60 +1.2 +15.3 +12.5/C HY HY 11.02 +.3 +.4 +3.3/E LgCp LG 31.91 +1.2 +9.9 +12.8/C MidCp MG 14.99 -1.0 +10.1 +6.4/E SmCp SG 17.65 +.5 +20.4 +13.6/BCG Capital MarketsCorFI CI 7.88 +.6 -1.5 +1.8/C EmMktsEqInvms EM 14.92 -2.5 -8.0 +7.7/B IntlEq FB 12.73 -1.8 -1.9 +4.9/B IntlFI IB 7.90 +.6 +2.2 +4.1/A LgCpEq LG 20.72 +.9 +6.7 +9.5/E MuniBdInvms ML 9.17 +.5 -.5 +2.2/E SmMidCpEq SG 22.37 +.4 +7.7 +5.3/ECGMFoc LB 45.20 -2.6 -15.3 +.5/E Mut AL 29.21 +.4 -5.8 +3.0/E Rlty MB 29.35 -.9 -8.7 +5.2/ECIBCAtDipEqInstl LB 20.87 +1.6 +8.9 +11.2/BCMAdvsFI CS 11.14 +.2 ... +2.5/ACRMMidCpValInstl MB 24.01 +2.1 +10.1 +12.3/A SmCpValInstl SB 20.34 +.8 +2.8 +11.3/B SmCpValInv SB 17.63 +.7 +2.6 +11.1/BCalamosCnvrtA m CV 18.95 -.4 +8.0 +6.3/C CnvrtC m CV 18.76 -.5 +7.6 +5.5/D CnvrtInstl CV 16.99 -.4 +8.1 +6.6/C EvolvingWldGrI EM 14.42 -3.2 -5.9 +3.0/E GlbGrIncA m IH 9.65 -.8 +2.1 +5.5/A GlbGrIncC m IH 8.58 -.8 +1.8 +4.8/B GlbGrIncI IH 9.93 -.8 +2.3 +5.8/A GrA m LG 35.87 +1.2 +10.4 +8.7/E GrC m LG 22.78 +1.2 +10.0 +7.9/E GrIncA m AL 33.74 +.7 +5.8 +8.8/A GrIncC m AL 33.92 +.7 +5.5 +7.9/B GrIncInstl AL 32.44 +.7 +6.0 +9.0/A GrInstl LG 47.03 +1.3 +10.6 +9.0/E IntlGrA m FG 20.83 -3.6 -2.7 +5.7/C IntlGrInstl FG 21.33 -3.6 -2.5 +6.0/C MktNetrlIncA m NE 13.55 +.4 +2.8 +3.6/A MktNetrlIncC m NE 13.76 +.3 +2.3 +2.8/B MktNetrlIncIns NE 13.39 +.4 +2.9 +3.9/ACalvertBalA m MA 32.54 +1.1 +3.5 +5.6/D BalC m MA 31.50 +1.0 +3.1 +4.7/E BdA m CI 15.80 +.4 -.9 +2.5/A EqA m LG 46.90 +.9 +9.3 +10.9/D EqC m LG 27.51 +.8 +9.0 +10.1/E IncA m TW 16.00 +.6 -2.1 +3.1/C IntlEqA m FB 17.43 -1.6 -.9 +1.6/E MdCpA m MB 33.89 +.3 +7.5 +4.0/E RspMuniIncA m MI 15.68 +.4 -.3 +2.5/B ShrtDurIncA m CS 15.85 +.2 ... +1.6/A USLCCrRspnbIdxA m LB 23.54 +.7 +5.9 +10.3/CCambiarGlblUltrFcsInv d WS 20.09 -.2 +1.3 +1.8/E Top 20 Mutual FundsVanguard 500IdxAdmrl LB 245,825 +1.2 +6.2 +13.1/A NL Vanguard TtlSMIdxAdmrl LB 199,003 +1.1 +6.7 +12.9/A NL Vanguard TtlSMIdxInv LB 131,182 +1.1 +6.7 +12.8/A NL Vanguard TtInSIdxInv FB 125,611 -1.6 -2.7 +5.5/B NL Vanguard InsIdxIns LB 125,168 +1.2 +6.2 +13.1/A NL Vanguard TtlSMIdxIns LB 119,160 +1.1 +6.7 +12.9/A NL Vanguard InsIdxInsPlus LB 98,320 +1.2 +6.2 +13.1/A NL Fidelity Contrafund LG 96,578 +1.9 +14.3 +15.9/B NL Vanguard TtInSIdxInsPlus FB 95,711 -1.6 -2.6 +5.7/B NL American Funds GrfAmrcA m LG 90,161 +1.1 +12.2 +15.0/C 5.75 Vanguard WlngtnAdmrl MA 85,039 +.9 +1.0 +8.6/A NL Vanguard TtBMIdxAdmrl CI 83,958 +.6 -1.3 +2.2/C NL Fidelity 500IndexPrm LB 77,667 +1.2 +6.2 +13.1/A NL American Funds IncAmrcA m AL 73,761 +.5 0.0 +7.4/C 5.75 Dodge & Cox Stk LV 70,488 +.6 +3.9 +12.4/A NL Vanguard TtInSIdxAdmrl FB 69,425 -1.6 -2.7 +5.6/B NL American Funds CptlIncBldrA m IH 67,275 +.3 -2.0 +5.6/B 5.75 American Funds AmrcnBalA m MA 64,323 +.8 +2.5 +8.9/A 5.75 American Funds InvCAmrcA m LB 62,390 +1.1 +4.5 +12.2/B 5.75 Dodge & Cox IntlStk FB 59,273 -.3 -5.5 +5.1/C NL Pct YTD Phone Name Obj Load NAV Rtn Number By Year-to-Date Percent Return By Total Net AssetsProFunds UltLtnAmrInv LE NL 31.06 +9.4 888-776-3637 BlackRock LatinAmerInstl LS NL 46.66 +8.3 800-441-7762 BlackRock LatinAmerInvA m LS 5.25 46.04 +8.3 800-441-7762 BlackRock LatinAmerInvC m LS 1.00 41.88 +8.2 800-441-7762 ProFunds BtchUltrSctInv LE NL 66.85 +7.5 888-776-3637 Kinetics ParadigmInstl d MG NL 58.96 +6.8 800-930-3828 Kinetics ParadigmNoLoad d MG NL 58.54 +6.7 800-930-3828 Fidelity LatinAmerica LS NL 22.18 +6.5 800-544-6666 Fidelity Advisor LatinAmericaA m LS 5.75 22.24 +6.5 877-208-0098 Fidelity Advisor LatinAmericaM m LS 3.50 22.27 +6.5 877-208-0098 Fidelity Advisor LatinAmericaC m LS 1.00 22.46 +6.4 877-208-0098 T. Rowe Price LatinAmerica d LS NL 22.32 +6.2 800-638-5660 Voya RussiaA m MQ 5.75 30.91 +6.1 800-992-0180 Franklin Templeton UtlsR b SU NL 18.55 +5.8 800-342-5236 Franklin Templeton BiotechDiscvA m SH 5.75 165.24 +5.7 800-632-2301 Franklin Templeton BiotechDiscvAdv SH NL 169.18 +5.7 800-632-2301 Franklin Templeton UtlsAdv SU NL 18.76 +5.7 800-342-5236 Franklin Templeton UtlsC m SU 1.00 18.52 +5.7 800-342-5236 Franklin Templeton UtlsR6 SU NL 18.76 +5.7 800-342-5236 Highland GlbAllcA m IH 5.75 8.56 +5.7 877-665-1287 By 4-Week Percent Return ProFunds IntUltraSectInv LE NL 104.07 +50.8 888-776-3637 Virtus InvtvGrStkIns LG NL 27.39 +32.3 888-784-3863 Berkshire Foc d ST NL 28.12 +31.0 877-526-0707 Lord Abbett DevelopingGrI SG NL 34.68 +30.0 888-522-2388 Lord Abbett DevelopingGrF b SG NL 31.37 +29.9 888-522-2388 Lord Abbett DevelopingGrA m SG 5.75 30.28 +29.8 888-522-2388 Lord Abbett DevelopingGrP b SG NL 29.36 +29.8 888-522-2388 Lord Abbett DevelopingGrR3 b SG NL 29.43 +29.6 888-522-2388 Rydex NASDAQ1002xStrH b LE NL 159.96 +29.5 800-820-0888 Morgan Stanley InsMidCpGrI MG NL 21.78 +29.4 800-548-7786 ProFunds UltNASDAQ100Inv LE NL 78.82 +29.3 888-776-3637 Morgan Stanley InsMidCpGrA m MG 5.25 18.44 +29.2 800-548-7786 Lord Abbett DevelopingGrC m SG 1.00 22.56 +29.1 888-522-2388 Morgan Stanley MltCpGrTrustI LG NL 45.20 +29.0 800-869-6397 Rydex NASDAQ1002xStrC m LE 1.00 128.35 +29.0 800-820-0888 Morgan Stanley MltCpGrTrustA m LG 5.25 41.03 +28.8 800-869-6397 Morgan Stanley MltCpGrTrustL b LG NL 30.34 +28.5 800-869-6397 Morgan Stanley MltCpGrTrustB m LG 5.00 29.90 +28.2 800-869-6397 Ivy MicroCpGrA m SG 5.75 32.39 +28.1 800-777-6472 Touchstone SdCptlInsGr LG NL 26.32 +27.9 800-543-0407 Total Percent Return/Rank Pct Name Obj Assets 4-Wk YTD 5-Yr Load Pct 4-Wk Phone Name Obj Load NAV Rtn Number Continued on next page 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued from previous page MONEY & MARKET$Page 16 www.sunnewspapers.net The Sun/Wednesday, July 18, 2018

PAGE 70

IntlEqInv d FB 27.60 -1.3 -2.9 +3.3/D OppInstl LV 24.10 +.9 +1.4 +8.0/C OppInv LV 24.16 +.9 +1.3 +7.7/D SmCpInstl d SB 20.67 -.2 +5.9 +4.1/E SmCpInv d SB 20.20 -.2 +5.9 +4.0/ECarillonClVtCptlApprA m LG 45.90 +.7 +9.3 +13.8/B EagleGrIncA m LV 21.19 +.9 +1.8 +10.2/A EagleGrIncC m LV 20.29 +.8 +1.3 +9.4/B EglMidCpGrA m MG 62.11 +.2 +12.6 +13.3/B EglMidCpGrC m MG 49.41 +.1 +12.2 +12.4/B EglSmCpGrA m SG 66.68 +1.1 +11.9 +10.5/D EglSmCpGrC m SG 49.30 +1.1 +11.4 +9.7/D ReamsCore+BdI CI 31.02 +.5 -1.3 +1.7/C ReamsCoreBdI CI 11.22 +.6 -.7 +1.9/B ReamsUnconsBdI NT 11.60 +.3 -.7 +2.0/D ReamsUnconsBdY b NT 11.65 +.2 -1.0 +1.7/D ScoutIntlI FB 21.21 +.1 -1.2 +5.4/A ScoutMdCpI MB 19.89 -.5 +4.6 +13.8/A ScoutSmCpI SG 29.36 +1.0 +13.1 +16.1/ACausewayIntlValInstl d FV 16.40 -1.7 -5.3 +3.2/C IntlValInv d FV 16.27 -1.7 -5.5 +3.0/CCenter Coast CapitalBrkdMLPFocA m LP 6.89 +1.6 -1.0 -3.9/A BrkdMLPFocC m LP 6.34 +1.5 -1.5 -4.7/BChamplainSmCoAdv b SG 23.30 +.4 +17.1 +16.1/ACity National RochdaCorpBdServicing CS 10.20 +.4 -.6 +1.0 DivIncN b LV 38.91 +1.7 -2.0 +6.7/EClearBridgeAggresivGrA m LG 223.19 +1.2 +10.1 +6.9 AggresivGrC m LG 178.56 +1.2 +9.7 +6.1 AggresivGrI LG 246.47 +1.2 +10.3 +7.2 AggresivGrIS LG 249.13 +1.2 +10.3 +7.3 AllCpValA m LV 14.54 +1.0 ... +8.6/C AllCpValC m LV 12.52 +1.0 -.3 +7.9/C ApprecA m LB 24.63 +1.3 +4.4 +9.9/C ApprecC m LB 23.69 +1.3 +4.0 +9.1/D ApprecI LB 24.50 +1.4 +4.6 +10.2/C ApprecIS LB 24.58 +1.4 +4.6 +10.3/C CBIntlSmCpI FA 17.98 -3.7 -6.0 +4.8/C DivStrat1 LB 23.66 +1.2 +1.3 +10.5/C DivStratA m LB 23.65 +1.2 +1.2 +10.2/C DivStratC m LB 23.31 +1.1 +.8 +9.4/D DivStratI LB 24.26 +1.2 +1.3 +10.5/C IntlGrC m FG 42.41 -1.8 +5.8 +8.7/A IntlGrI FG 48.96 -1.7 +6.4 +9.8/A IntlValA m FV 10.96 -3.3 -7.3 +2.7/C IntlValIS FV 11.02 -3.2 -7.1 +3.1/C LgCpGrA m LG 45.65 +1.6 +12.3 +14.4/B LgCpGrC m LG 36.71 +1.5 +11.9 +13.6/B LgCpGrI LG 50.62 +1.6 +12.5 +14.7/A LgCpValA m LV 33.17 +.7 +.5 +7.0/D LgCpValC m LV 32.21 +.7 +.1 +6.2/E LgCpValI LV 33.10 +.7 +.7 +7.3/D MidCpA m MB 34.22 +.2 +2.4 +6.2/D MidCpC m MB 27.32 +.1 +2.0 +5.5/E MidCpI MB 38.01 +.2 +2.6 +6.6/D MidCpIS MB 38.35 +.2 +2.6 +6.7/D SmCpC m SG 41.11 +.4 +6.8 +11.4/C SmCpGrA m SG 40.83 +.6 +24.4 +15.7/A SmCpGrI SG 43.55 +.6 +24.7 +16.1/A SmCpGrIS SG 43.98 +.6 +24.7 +16.2/A SmCpGrR b SG 39.82 +.6 +24.3 +15.4/A SmCpI SG 65.04 +.4 +7.4 +12.5/B SmCpValA m SV 20.47 -1.0 +2.9 +8.0/D TactDivIncA m MV 16.48 +1.7 +.5 +1.7/E TactDivIncC m MV 15.65 +1.6 +.1 +.9/E TactDivIncI MV 16.60 +1.7 +.6 +1.9/E ValTrustC m LB 80.61 +.9 +.8 +6.5/E ValTrustI LB 96.88 +1.0 +1.3 +7.5/EClermontCLSGrandIncN CA 11.33 -.4 -.3 +4.6/CClipperClipper LB 122.53 +1.9 +5.8 +12.1/ACohen & SteersDivVal,IncInstl LB 14.22 +1.1 +1.0 +9.3/D GlbInfras,IncI XO 18.42 +2.3 -1.6 +5.2/B GlbRltys,IncA m GR 52.51 +.5 -.2 +5.0/B GlbRltys,IncI GR 52.76 +.5 ... +5.4/B InstlRltys SR 42.87 +2.9 +1.5 +6.7/A IntlRltyA m GR 11.87 -.5 +.3 +5.0/B IntlRltyI GR 11.94 -.5 +.5 +5.4/B PrfrdScInc,IncA m RR 13.50 ... -2.0 +5.0/C PrfrdScInc,IncC m RR 13.42 -.1 -2.4 +4.3/D PrfrdScInc,IncI RR 13.53 -.1 -1.9 +5.4/B RlEsttSecIncA m SR 14.73 +2.9 +.8 +7.5/A RlEsttSecIncC m SR 13.34 +2.9 +.5 +6.8/A RlEsttSecIncIns SR 15.52 +3.0 +1.0 +7.8/A Rltys SR 63.60 +3.0 +1.3 +6.4/AColorado BondSharesATxEx f SI 9.11 +.1 +2.7 +4.6/AColumbiaAMTFrCAIMBIns MF 10.29 +.5 +.2 +2.5/B AMTFrCTIMBIns SI 10.36 +.5 +.2 +1.6/C AMTFrIMBA m MI 10.31 +.5 -.3 +2.1/C AMTFrIMBIns MI 10.32 +.5 -.1 +2.3/C AMTFrMAIMBIns MT 10.38 +.5 -.1 +1.8/D AMTFrNYIMBIns MN 11.68 +.4 ... +2.0/C AMTFrORIMBIns SI 12.17 +.6 ... +1.9/B AMTFrSCIMBIns SI 10.01 +.5 -.2 +2.0/B AcornA m MG 14.18 +.4 +14.8 +13.2/B AcornC m MG 6.98 +.3 +14.4 +12.4/B AcornIns MG 16.99 +.4 +14.9 +13.5/A AcornIntSelIns FG 30.42 -.3 +4.0 +10.8/A AcornIntlA m FR 45.46 -2.0 +1.1 +6.8/E AcornIntlC m FR 43.31 -2.1 +.7 +6.0/E AcornIntlIns FR 45.58 -2.0 +1.2 +7.1/D AcornSelA m MG 14.98 +.3 +10.7 +13.7/A AcornSelIns MG 17.11 +.4 +11.0 +14.1/A AcornUSAA m SG 14.42 +.5 +19.4 +13.6/B AcornUSAIns SG 17.65 +.5 +19.5 +13.9/A BalA m MA 41.67 +1.1 +1.2 +6.2/C BalIns MA 41.59 +1.1 +1.3 +6.5/B BdA m CI 8.30 +.6 -1.5 +2.0/B BdIns CI 8.30 +.6 -1.4 +2.3/B ContrCoreA m LB 26.38 +1.4 +2.7 +9.3/D ContrCoreIns LB 26.60 +1.4 +2.9 +9.6/D ContrCoreV f LB 26.13 +1.4 +2.7 +9.3/D ContrEurpA m ES 7.29 -1.4 -.4 +2.3/D ConvrtSecsA m CV 21.24 +.2 +7.7 +7.9/B ConvrtSecsIns CV 21.27 +.2 +7.8 +8.2/A CorpIncA m TW 9.88 +.6 -2.6 +2.8/D CorpIncIns TW 9.88 +.6 -2.5 +3.1/C CptAllcAgrA m AL 13.09 -.1 +2.5 +8.2/A CptAllcAgrC m AL 12.72 -.2 +2.0 +7.4/B CptAllcCnsA m XY 10.03 +.2 -.4 +3.2/C CptAllcMdAgA m MA 12.62 +.1 +1.9 +7.1/B CptAllcMdAgC m MA 12.64 ... +1.4 +6.3/C CptAllcMdAgIns MA 12.59 +.1 +2.0 +7.4/A CptAllcMdCnsA m CA 10.86 +.3 +.5 +4.4/C CptAllcModA m CA 11.34 +.2 +1.2 +6.0/A CptAllcModC m CA 11.24 ... +.7 +5.2/B DiscpCoreA m LB 12.70 +.2 +6.4 +11.0/B DiscpSmCoreV f SB 7.45 ... +7.0 +6.7/E DivIncA m LV 22.12 +.7 +1.2 +10.8/A DivIncC m LV 21.43 +.6 +.8 +10.0/A DivIncIns LV 22.14 +.7 +1.3 +11.1/A DivIncV f LV 22.13 +.7 +1.2 +10.9/A DivOppA m LV 9.63 +.4 +1.0 +8.3/C DivOppC m LV 9.42 +.3 +.5 +7.5/D EmMktsIns EM 12.86 -3.4 -6.9 +7.8/A FltRtA m BL 9.13 +.2 +2.7 +4.1/B GlEngNatResA m SN 20.20 +.2 +2.1 +6.2/B GlEngNatResI SN 20.46 +.2 +2.2 +6.5/B GlbDivOppA m WS 18.59 -.5 -3.2 +4.4/E GlbDivOppIns WS 18.65 -.4 -3.0 +4.7/E GlbEqValA m WS 13.62 -.4 -.7 +5.8/D GlbOppsA m IH 13.78 -.4 +.4 +6.2/A GlbStratEqA m WS 15.46 -.5 +2.5 +8.7/B GlbStratEqC m WS 13.17 -.6 +2.0 +7.9/C GlbTechGrA m ST 35.38 +.2 +17.1 +24.0/A GlbTechGrC m ST 31.77 +.1 +16.6 +23.1/B GlbTechGrIns ST 36.77 +.2 +17.2 +24.3/A GrtrChinaA m CH 51.16 -6.9 +.1 +10.5/B HYBdA m HY 2.85 -.3 -1.4 +3.7/D HYBdC m HY 2.83 -.4 -1.8 +2.9/E HYMuniA m HM 10.56 +.7 +1.8 +4.3/D HYMuniIns HM 10.57 +.7 +2.0 +4.5/C IncBuilderA m XY 11.79 +.5 +.7 +4.6/A IncOppsA m HY 9.55 -.3 -1.4 +3.4/E LgCpEnhCoreA b LB 25.01 +.7 +5.9 +11.4/B LgCpEnhCoreIns LB 24.97 +.7 +6.1 +11.7/A LgCpGrA m LG 44.54 +1.3 +12.2 +11.4/D LgCpGrC m LG 37.28 +1.2 +11.8 +10.6/D LgCpGrIIIA m LG 18.85 +1.2 +12.1 +11.1/D LgCpGrIIIC m LG 13.27 +1.2 +11.7 +10.3/E LgCpGrIIIIns LG 20.34 +1.3 +12.2 +11.4/D LgCpGrIns LG 46.26 +1.3 +12.4 +11.7/D LgCpGrV f LG 44.15 +1.2 +12.2 +11.4/D LgCpIdxA b LB 51.01 +1.2 +5.9 +11.5/B LgCpIdxIns LB 51.31 +1.2 +6.1 +11.8/A LgCpValA m LV 14.29 +.7 -1.2 +7.9/C LmtDurCrdtA m CS 9.65 +.2 -.7 +1.6/A MNTxExmptA m SM 5.39 +.6 -.2 +2.6/B MidCapGrA m MG 28.41 +.9 +11.6 +10.0/C MidCapGrIns MG 30.34 +.9 +11.7 +10.2/C MidCapIdxA b MB 17.33 +.2 +5.5 +11.0/A MidCapIdxIns MB 17.26 +.2 +5.6 +11.3/A Pac/AsIns DP 10.70 -3.6 -3.0 +9.3/B QualityIncA m CI 5.33 +.6 -.2 +1.6/D RlEstateEqA m SR 13.40 +3.0 +.4 +5.3/C RlEstateEqIns SR 13.43 +3.0 +.5 +5.5/B S/MCpValA m SV 10.42 -1.4 +2.8 +6.9/E STBdA m CS 9.88 +.2 ... +.6/D STBdIns CS 9.86 +.2 ... +.8/D STBdIns3 CS 9.86 +.2 +.1 +1.0/C STMuniBdA m MS 10.31 +.3 +.7 +.6/D STMuniBdIns MS 10.31 +.3 +.8 +.9/C SelGlbEqA m WS 13.99 +.6 +8.5 +10.9/A SelIntlEqA m FG 14.44 -.6 -.7 +2.8/E SelIntlEqIns FG 14.75 -.6 -.6 +3.1/E SelLgCpEqA m LB 14.72 +1.5 +5.3 +11.4/B SelLgCpEqIns LB 14.62 +1.5 +5.4 +11.6/A SelLgCpGrA m