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

CALL US AT941-206-1000CHARLOTTE SUN Pulitzer Prize winner2 0 1 6 AN EDITION OF THE SUNVOL. 126 | NO. 201AMERICAS BEST COMMUNITY DAILY Partly sunny and humidHigh 91 Low 77$1.50 www.yoursun.comTodays weather:www.yoursun.comFIND US ONLINE CHARLIE SAYS ...Make today a great day! 705252000258Daily Edition $1.50 Friday, July 20, 2018 TRUMP INVITES PUTIN TO WASHINGTONPresident Donald Trump invited the Russian leader to the White House this fall for a get-together. See The News Wire INSIDETHE SUN: Crosswords ............10 Obituaries ...............5 Police Beat ..............5 State .....................10 Viewpoint ............8-9OUR TOWN: Calendar ..................5 Classifieds ..........6-12 Local Sports ......... 12 Religion News ......1-4NEWS WIRE: Comics/Puzzles .........5-7 Nation ......................3 Stocks ......................4 Weather ...................2World .....................2SPORTS: Lotto .......................2 Sports on TV ............2 SURPRISE INSPECTIONPLACIDA „ Patsey Smith of Patseys Blue Crabs at the Fishery expects this time of year to be slow „ but not as slow as it has been. She blames the persistent bouts of red tide. The Florida Fish and Wildlife Conservation Commission has been tracking toxic red tide algae blooms along the Southwest Florida coastline since October. Since June, the bloom has moved onshore and into bays, killing “sh and marine life and making life miserable for some humans. Besides selling live blue crabs, Smith also sells bait shrimp and pin“sh. Shes not seeing many customers who need bait, even on the weekends. Its been devastating,Ž Smith said. I havent seen anything like it in 11 years.Ž Vacationers Charles Hightower of Spring“eld, Missouri, and Zach Mulhall of Kansas City, Kansas, got to observe red tide and subsequent “sh kills, but thats not deterring them. They even purchased two dozen live shrimp from Smith.Red tide bad for business By STEVE REILLYSTAFF WRITERBy ELIZABETH KOHTIMES/HERALD BUREAURED TIDE | 4An Englewood woman was arrested Wednesday for allegedly beating her dog to death with a crowbar in January. According to the af“davit from Charlotte County Animal Control, Tammy Lyn Ewing, 55, “rst attempted to euthanize her dog, Sophie, by overdosing her on barbiturates and Tylenol PM on Jan. 13, due to the dog having a torn ACL. When she realized Sophie was still alive Sunday morning, she beat the dog to death with a crowbar in her backyard, the af“davit states. Ewing told an animal control of“cer she had the money to have the dog euthanized at the vets of“ce but was afraid it would be too traumatic for Sophie. Her fear was based on a previous incident involving a different dog she owned, according to the af“davit. The of“cer took Sophies body for a necropsy, which resulted in “ndings consistent with the dog being beaten to death. The investigation concludes the animal suffered as a result of Ewings actions. It is the opinion of this department that an act of intentional animal cruelty was committed by Tammy Ewing,Ž the af“davit states. Ms. Ewing failed to provide the medical attention the dog required for her torn ACL and after she overdosed the dog, instead of opting to take the dog to a veterinarian at that point she bludgeoned the dog to death in her backyard.Ž The af“davit requesting a warrant was submitted to the State Attorneys Of“ce on March 19. The case was “led on July 13, and Ewing was taken into custody by a Charlotte County Sheriffs Of“ce deputy on Wednesday. Her bond was $7,000. It was not clear Thursday how animal control became involved in the case. A call seeking that information was not immediately returned.Email: aeasker@sun-herald.com Report: After home euthanasia failed, Englewood woman killed dog with crowbarBy ANNE EASKERSTAFF WRITER One of Floridas largest medical marijuana treatment centers had to stop processing cannabis this week because of a food-safety inspection deadline. The Miami Herald reported Thursday that Surterra halted its production of new items last week after it was noti“ed that the state Department of Health was enforcing a provision requiring medical marijuana treatment centers to get third-party inspections. The inspection requirement, which was not widely known in the industry until the Department of Health sent out letters July 6, was designed to ensure good manufacturing practices,Ž according to the Miami Herald. Surterra operates eight locations around Florida, including one in North Port. Only Trulieve has more locations with 15 dispensaries. But late Thursday, Surterra of“cials said the inspection was complete and they were able to resume production. FROM STAFF AND WIRE REPORTS SUN PHOTO BY STEVE REILLYPatsey Smith of Patseys Blue Crabs at the Fishery plucks live blue crabs for a customer. Red Tide has put a damper on her live crabs and live bait business. Florida gives its medical marijuana office $13.3M more despite criticismTALLAHASSEE „ A joint committee of state lawmakers reluctantly approved another $13.3 million in funding for the state of“ce regulating medical marijuana Thursday, despite being frustrated by delays in implementing the bill that broadly legalized the drug for medical use last summer. The request from the Of“ce of Medical Marijuana Use, made less than a month after the states new “scal budget went into effect, will go toward several operations including a computer tracking system for medical marijuana plants from seed to sale,Ž securing a vendor for patient identi“cation card processing and paying for legal fees. The most sizable expense „ more than half of the money requested „ is linked to licensing four more medical marijuana treatment centers and reviewing an expected 400 applications for the slots. The Department of Health granted an additional license last week to Natures Way, a Miami nursery, to settle ongoing litigation and announced it was “nally moving forward with awarding the additional licenses after the state patient registry exceeded 100,000 patients this spring. The mammoth state budget requires passage by both chambers of the Legislature, but the joint legislative budget committee can make changes to it as requested throughout the year. The Of“ce of Medical Marijuana Use received just shy of $1 million in the original state budget, and representatives for the department said Thursday that they waited to make the additional funding request because they were still gathering information about what costs would be incurred and when. But some lawmakers, including Rep. Janet Cruz, D-Tampa, took the of“ce to task for not raising the issues while the budget was being crafted during session.SUN FILE PHOTO BY ALEXANDRA HERRERASurterra Wellness in North Port has a wall of featured products that shows their product line.AP FILE PHOTOIn this June 28, 2016 photo, a Surterra Therapeutics cultivation manager displays the fully grown ower of one of their marijuana plants at their north Florida facility near Tallahassee. EWING Medical marijuana centers face enforcement of food-safety rulesRULES | 4 FLORIDA | 4

PAGE 2

Page 2 E/N/C www.yoursun.com The Sun / Friday, July 20, 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 The SUN (USPS 743170) is published daily at Sun Coast Media Group, Inc., 23170 Harborview Road, Charlotte Harbor, FL 33980-2100. Periodicals postage paid at Punta Gorda, FL. Postmaster: Please send address changes to the SUN, 23170 Harborview Road, Charlotte Harbor, Florida 33980-2100.Publisher .................................................Glen Nickerson ..............941-205-6400 Executive Editor ......................................Jim Gouvellis .................941-206-1134 Circulation Director .................................Mark Yero ......................941-206-1300 Arcadian Editor .......................................Craig Garrett .................863-494-3925 Arcadian Publisher ..................................Joe Gallimore ................863-494-7049 Charlotte Sun Editor ................................Garry Overbey ...............941-206-1143 North Port Sun General Manager ............Mike Ruiz ......................941-564-3284 North Port Sun Editor ..............................Scott Lawson ................941-429-3002 Englewood Sun Publisher .......................Carol Y. Moore ...............941-681-3031 Englewood Sun Editor ...............................Chris Porter ...................941-681-3022 Editorial Page Editor ..................................Steve Baumann .............941-681-3003 SUN NEWSPAPERSMember of Alliance for Audited Media For vacation holds, please call Customer Service at 941-206-1300. NORTH PORT „ The city of North Port welcomed its new police chief Wednesday night. Todd Garrison, 45, was sworn in by the City Commission and City Manager Pete Lear along with members of the North Port Police Department and Garrisons family and friends. Garrison took time to thank his family and friends for being there, saying his father was a police of“cer for 50 years. Garrison became emotional during the swearing-in ceremony, and took a moment before continuing on. He also thanked Lear for choosing him and the police department for its support. Lear also spoke for a few moments, saying he looks forward to working with Garrison. Garrisons appointment to the position came after several months of searching, and one round of candidates being scrapped in March. Interim Police Chief Chris Morales has been overseeing the departure following Chief Kevin Vespias retirement in March. Garrison was one of three “nalists in May, and his conditional offer was announced in June. Garrison comes to the department with 26 years of professional law enforcement experience. Prior to coming to North Port, Garrison served as a captain/district commander at the Lee County Sheriffs Of“ce. He is a third-generation law enforcement of“cer. Email: aherrera@sun-herald.comNorth Port welcomes new police chiefBy ALEXANDRA HERRERA STAFF WRITER SUN PHOTO BY ALEXANDRA HERRERA City Clerk Patsy Adkins swears in North Ports new Police Chief Todd Garrison, as his father Shirley holds the bible on Wednesday night. ENGLEWOOD „ For months, electrical crews will line River Road replacing power poles „ so expect delays at times. The project in Englewood is part of our continued investments in making the energy grid stronger and more stormresilient,Ž Richard Beltran, FPL spokesperson, said. The project consists of strengthening approximately 11 miles of the energy grid, which stretches from River Road south into portions of neighborhoods in Englewood. As part of our hardening program, well be replacing poles with stronger ones that can withstand hurricane-force winds in the area,Ž he said. The project is expected to be completed in 2019. At times, the road one lane of the road will be closed, but the road wont be shut down all together, he said. It will bene“t nearly 2,700 customers in the area,Ž he said. Since portions of the project are still in design, its dif“cult to pinpoint the exact month for when we expect to complete the project.Ž New poles are concrete or ceramic, and should withstand wind speeds of 130 mph or more. They replace the wooden poles that no longer meet the criteria for wind loading and strength, according to FPL. The highest classi“cation in the hurricane scale is a Category 5, with sustained winds exceeding 156 mph. Vegetation and tree limbs will be cleared. FPL maintains 1.2 million poles in 35 counties. Since 2006, the power company spent more than a $3 billion inspecting about 1.5 million poles and hardening more than 700 main power lines. FPL installs guy wires for additional stability, reduces the distance between poles, and sometimes places lines and equipment underground. Those lines serve about 800 critical facilities such as 911 centers, “re and police stations, hospitals, nursing homes, gas stations, grocery stores and other key customers, according to FPL. In time for hurricane season, FPL now offers a power tracker online map that shows in near real-time the location of any power outages. Customers can enter an address, city or ZIP code at www.FPLmaps.com to “nd out if there are any power outages currently affecting an area. If a customer is currently experiencing an outage, it can be reported via most smart phones and Internet devices, or by asking a friend or family member to go online from another location. The map mirrors the information provided to customers who call FPLs customer care center and is based on data updated every 15 minutes, 24 hours a day. FPL provides the cause of an outage, latest status report on the progress of the restoration and estimated time that power will be restored.Email: eallen@sun-herald.com FPL replacing power poles on River RoadBy ELAINE ALLEN-EMRICH COMMUNITY NEWS EDITOR SUN PHOTO BY ELAINE ALLEN-EMRICHLinemen work on powerline replacement on River Road in Englewood. The workers will be replacing an 11-mile stretch of roadway expected to be complete in 2019. SARASOTA „ Even with the approval of its mental health plan, the Sarasota County School Board meeting was still marked with disagreements. The board approved several items under new business, including its contracts with local municipalities, its new mental health plan and the approval of its new police chief. The new eight-page mental health plan caused disagreement among the board when board member Eric Robinson tried to amend the motion to allocate $250,000 to add Social Black Belt to the program. The districts mental health program is budgeted for $891,493 for the coming school year „ the district received $1,048,815 from the state for mental health, with 15 percent of that going to charter schools. Charter schools in the district received $157,322 for its own mental health plans. Social Black Belt is a program that Robinson supports, which teaches students to cope with their emotions. Robinsons amendment to the plan was met with resistance from the other board members. Board member Shirley Brown thought it wasnt the place to be discussing the addition of the program to the existing plan. Venice High School, Pine View School and YMCA Triad are the only schools that currently use a variation of the program „ SBB has been used at North Port High School, according to the board. Vice Chair Jane Goodwin said schools would have to “nd the time, as the course takes 10 weeks to complete, as well as funding. Goodwin said currently fourth-graders at Pine View and 10th-graders at Venice High participate in the program. Goodwin said shed like to see it at every school eventually, but liked the current mental health plan as it stood. Despite the attempt by Robinson, the amended motion was voted down 3-2 with Brown, Goodwin and board member Caroline Zucker dissenting. The original item, which was the approval of the mental health plan, did pass unanimously. During the motion, board members took the time to celebrate the work of Pupil Support Services Executive Director Sonia FigaredoAlberts for putting the plan together. Robinson called FigaredoAlberts work the key to stopping school shootings and other issues with students. Another item that caused discussion among the board was the approval of the boards participation to oppose Amendment 8. Amendment 8 will be on the November ballot, and calls for school board members across the state to have term limits. The legislation presented Tuesday came from The Greater Florida Consortium of School Boards, which opposes the amendment. Robinson opposed the board telling residents how to vote and would not be supporting it because of that. While Goodwin, Zucker and Brown felt that the amendment would cause a divide between the public schools and charters. I think its a Trojan Horse,Ž Brown said. The motion passed 3-2 with Robinson and Chair Bridget Ziegler dissenting on the matter. Several other items passed without discussion, the approval of the new police chief passed 4-1 with Robinson dissenting. The board also unanimously approved to advertise policy 8, the agreement for school resource of“cers from the cities of Venice and North Port. The board also passed the agreement between the district and the Sheriffs Of“ce with Robinson dissenting. The Sarasota County School Board will meet at 3 p.m. on July 24 for its annual budget meeting in the board chambers 1980 Landings Blvd., Sarasota. Meetings are broadcast live on The Education Channel, Comcast channel 20 and Frontier channel 33, as well as streamed live on the districts website www. sarasotacountyschools.net. Email: aherrera@sun-herald.comSarasota County Schools approves mental health planBy ALEXANDRA HERRERA STAFF WRITER 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

PAGE 3

The Sun /Friday, July 20, 2018 www.yoursun.com E/N/C Page 3 LOCAL/REGIONAL NEWS Port C harlotte Honda Hondaadno=50520498

PAGE 4

Page 4 E/N/C www.yoursun.com The Sun / Friday, July 20, 2018 FROM PAGE ONELOCAL PATIENTS UNAFFECTED BY PROCESSORS QUICK SHUTDOWNA local doctor said Thursday his patients were unaffected by Surterra being forced to halt processing of medical marijuana. Dr. Dan Smith, an anesthesiologist running Liberate Physician Centers in Port Charlotte, said he sees at least 20 patients per week interested in obtaining medical marijuana for a list of medical conditions allowed under state law. Surterra operates a medical marijuana dispensary in North Port, which Smith said many of his patients visit to buy their medicine. Surterra also said there wasnt any impact Thursday to its customers, after the state mandated a shutdown for the large processor. We maintained plenty of inventory on hand and experienced zero interruption to operations for our patients,Ž said Surterra spokesperson Kim Hawkes in a statement Thursday afternoon. Surterra is now fully compliant with all regulations set forth by the Florida Department of Health.Ž Smith questioned how much patients even knew about the halting of production of new medical marijuana by Surterra. Aside from Surterras North Port location, local patients also visit two other locations nearby, Curaleaf in Fort Myers and Trulieve in North Fort Myers, according to Smith. Charlotte County doesnt have a medical marijuana dispensary yet, but officials with another company, VidaCann, have confirmed they intend to lease a location near El Jobean and U.S. 41 in the Murdock area. Delivery is also an option offered by the three companies with area dispensaries, Trulieve, Surterra and Curaleaf. Credit cards are not typically taken, though some dispensaries have ATMs. Insurance also doesnt usually cover the costs. Individuals may not grow their own medical marijuana. Florida law only allows the licensed dispensing organizations to grow, process and dispense medical marijuana, as marijuana remains illegal under federal law. Smith said the inspection deadline appeared to come quick for Surterra, and noted the Florida Office of Medical Marijuana Use (OMMU) doesnt always meet mandated deadlines on time either. It sounds like a big miscommunication,Ž said Smith. The department wants everyone else to follow the rules.Ž On its website, OMMU blames various legal disputes for a slow rate in fully implementing Amendment 2, which was the voter-approved legalization of medical marijuana in Florida. The implementation of Amendment 2 ... continues to be frequently litigated,Ž states the OMMU website. While some of these lawsuits have little impact on our progress, others „ particularly those regarding the constitutionality of the law we are tasked with executing „ have significant impact on DOHs [Florida Department of Healths] ability to implement certain requirements.Ž Nearly 70 percent of voters in Charlotte and Sarasota counties felt medical marijuana should be allowed in Florida and voted in 2016 to support that through the constitutional amendment. Across Florida, there are 43 approved dispensing locations, according to the OMMU website.NEARBY MEDICAL MARIJUANA DISPENSARIES€ North Port: Surterra, 14906 Tamiami Trail € Fort Myers: Curaleaf, 4480 Fowler St. € North Fort Myers: Trulieve, 13971 N. Cleveland Ave. € Bradenton: Trulieve, 1103 14th St. W.„ Compiled by Charlotte Sun Assistant Editor Andrea Praegitzer MORE TURTLES DIEThe Coastal Wildlife Club sea turtle patrols reported eight dead sea turtles washing up onto Manasota Key on Thursday. The stranded sea turtles included juvenile green and Kemps ridley sea turtles, said Zoe Bass, one a state primary permit holders overseeing volunteer sea turtle patrols on Manasota Key. New volunteers, Glenn and Patty Cuddihy, found a live adult loggerhead on its back in the surf this morning while doing turtle patrols,Ž Bass said. Glenn went in and rescued her.Ž Large numbers are expected to be offshore of Manasota Key since this is the nesting season, which extends from May 1 to Oct. 31. The Florida Fish and Wildlife Conservation Commission encourages the public to report red tide conditions or any fish kills to its hotline at 800-6360511. The public can call 866-300-9399 to hear recorded reports of red tide throughout the state. More information about red tide can be found at myfwc. com/research/redtide or on Facebook at www.facebook.com/FLHABS.Im de“nitely coming back,Ž Mulhall said. Hightower has been vacationing in the Placida area for 20 years. Not all vacationers are as tolerant. Sam and Suzanne Dixon have also seen a drop in live bait sales at Eldreds Marina on the Boca Grande Causeway. But their customers also include vacationers on the bridgeless Little Gasparilla Island. We dont have near the boat traf“c,Ž Suzanne said. The couple has been “elding calls from people wanting to know about the impacts of red tide before they decide to vacation on Little Gasparilla Island. Theres been a lot of cancellations of the renters on Little Gasparilla Island who park here,Ž Dixon said. Cape Haze Marina also serves visitors to the barrier islands. General manager Ken Stead said the marina also has also seen a drop in customers wanting to vacation the islands. Frank and Jean Chappell of Gulf Realty on Manasota Key also con“rmed vacationers are either canceling or cutting their visits short. Many cite health issues due to the red tide. Englewood and Cape Haze isnt alone in its worries over the “nancial impacts from red tide. The Florida SW Gulf Coast Coalition of Mayors contacted the local chamber of commerce this week. This group is organizing a think tank to brainstorm possible avenues beyond the typical governmental approach,Ž said Ed Hill, executive director of the Englewood Florida Chamber of Commerce. The Englewood chamber is taking it upon itself to quantify the impacts of red tide on the local economy. We will be contacting area restaurants, accommodations, attractions and other businesses directly affected by tourism,Ž Hill said. The goal will be to determine what speci“c losses businesses are feeling. For the latest red tide status, call 866-300-9399 or visit myfwc.com/research/redtide. Marine Laboratory assists the state with tracking red tide at visitbeaches.org. Also, visit FLHABS.Mote on Facebook for updated information.Email: reilly@sun-herald.comRED TIDEFROM PAGE 1 PROVIDED BY COASTAL WILDLIFE CLUBThese are ve of the seven sea turtles Coastal Wildlife Club sea turtle patrol volunteers discovered washed up on Manasota Key Thursday. Most if not all of the costs that are outlined in this request have been known or anticipated for quite a while,Ž she said. Why are we using a process that essentially is meant for “xing mistakes... to fund the implementation of a constitutional amendment that 71 percent of Florida voters approved almost two years ago?Ž Lawmakers have clashed with the of“ce repeatedly since passing the bill that implemented a 2016 constitutional amendment legalizing marijuana for medical purposes. During the legislative session earlier this year, another joint legislative committee took the of“ce to task for failing to respond for months to letters from a committee expressing concerns with the agencys rules, and lawmakers eventually agreed to hold back nearly $2 million in salaries and bene“ts for department of“cials until rules were implemented. The of“ce has blamed legal and administrative disputes, including fallout from Hurricane Irma, for the slow progress in implementing cannabis for medical use. Lawmakers nevertheless approved the of“ces request, citing progress in moving forward with the medical marijuana system put into place last year. The approval makes $5.6 million available immediately and sets aside the remaining $7.7 million in reserves. Though he supported the funding request, committee chair Sen. Rob Bradley, R-Fleming Island, echoed his concerns with the departments belated move to amend the budget rather than request the money outright during session. Im disappointed that were dealing with it now,Ž he told reporters after the meeting. But he said the committee was looking for solutions, not to assign blame... We stand ready to fund what needs to be funded.Ž Bradley defended he legislatures decision to tie pay to performanceŽ by withholding of“cials salaries and bene“ts earlier this year: I think the department is moving at a quicker pace than perhaps they have in the past. We just want this done.ŽEmail: ekoh@miamiherald.comFLORIDAFROM PAGE 1ASI Food Safety has completed Surterras third-party inspections and we have received our required GMP certi“cation, allowing us to resume production,Ž Surterra spokesperson Kim Hawkes said in an email. ŽDuring this process, we maintained plenty of inventory on hand and experienced zero interruption to operations for our patients. Surterra is now fully compliant with all regulations set forth by the Florida Department of Health.Ž The Florida Department of Health did not immediately respond Thursday to the Suns request for comment. Besides the North Port location, Surterra operates physical locations in Miami Beach, Largo and Deltona. Many medical marijuana businesses ignored the inspection requirement, believing it was part of the states guidelines on edible medical marijuana. The Department of Health is still working on rules for edible medical marijuana. Trulieve, GrowHealthy, Curaleaf, Knox Medical and Liberty Health Sciences, each submitted inspection documentation before their deadlines, according to the Miami Herald. Plants of Ruskin, also known as Altmed, and 3 Boys Farm „ must submit papers at the end of the month, and Columbia Care Florida and Treadwell Nursery reach their 12-month deadline Aug. 9, the newspaper reported.RULESFROM PAGE 1 SUN FILE PHOTO BY ALEXANDRA HERRERA A Surterra Wellness coordinator demonstrates how doses of the oil are taken. SUN FILE PHOTOAndrea Walton, a Wellness Coordinator at Surterra Wellness Center in North Port, helps customers choose the product that is right for their individual needs. The center oers a variety of medicinal cannabis products. Englewood CleanupSarasota County has set an Englewood Community Cleanup for 8 a.m. to noon July 21. Everyone is invited to bring discarded household items, yard waste, tree trimmings, junk and other garbage or refuse, and tires. Dumpsters will be available at the main site on the vacant lot at South McCall Road and 201 W. Dearborn St., and at North Broadway and Englewood Heights Road (behind the Englewood Elks), and Old Englewood Road at Buchan Airport. Sarasota County hazardous waste personnel will be available at the main site at South McCall and West Dearborn to accept hazardous materials, electronics, tires, appliances, and computers from residential customers.School suppliesAMVETS Post 2000 Ladies Auxiliary is seeking school supplies for Glenallen Elementary School in North Port, including No. 2 pencils, erasers, crayons, scissors, glue and glue sticks, crayons, color pencils, dry markers, highlighters, supply boxes, pencil bags, rulers, note book papers,Ž the group said. The school supply drive goes until the “rst week of August. Those wanting to donate can drop off items at AMVETS Post 2000, 401 Ortiz Blvd., Warm Mineral Springs. Monetary donations will also be accepted. For more information, call 941-429-1999.Riders dinnerAMVETS Post 312 Riders hosts a T-bone steak dinner from 4:30-6:30 p.m. Aug. 4. Dinner includes the steak cooked-to-order, baked potato, dessert and sald for a cost of $12. Tickets must be purchased by Aug. 1. The post is located at 7050 Chancellor Blvd., North Port. For more information, call 941-429-5403.Back to SchoolNorth Port hosts a back to School Resource Fair from 8:30-11:30 a.m. on Saturday, Aug. 4 at the Morgan Family Community Center, 6207 W. Price Blvd., North Port. The event will feature 28 exhibitors which will provide a variety of information for families with children, including childcare, healthy living and nutritional information, children activities, mentoring information, educational programs, and more,Ž the city said. For information, call 941-429-3700 or visit www.cityofnorthport.com/socialservices. Benefit breakfastThe third-annual Helping Hands for Englewoods Homeless Breakfast is set for 8 a.m. to 11 a.m. Saturday, July 21, at Noys Bistro, 31 Chailette Road, Rotonda West. The breakfast will bene“t the St. Davids Jubilee Center Mission. For more about the breakfast, contact Noys Bistro at 941-214-5194. The Jubilee Center at 401 S. Broadway, Englewood, administers a food pantry, clothing closet, cold-weather shelter and more for the needy in Englewood. For more information, call 941-681-3550.Politics in the ParkThe Charlotte Democratic Party will host a Politics in the ParkŽ event from 11 a.m. 3 p.m. on Saturday, July 21 at Harbor Heights Park, 27420 Voyageur Dr., Port Charlotte, offering voters the opportunity to meet local and statewide candidates running for of“ce. Featuring food vendors, family-friendly fun and live music, the purpose of the event is to let voters hear candidates running for key positions speak about their plans for a better Florida. For the most current list of participating candidates, go to https:// charlottedems.com/park/.Burnt Store Isles collection siteBurnt Store Isles is participating in the annual School Supply Collection for Charlotte County. Drop off paper, pens, pads, back-packs, markers or anything school related at the drop off box located in the foyer of the Twin Isles Golf Club, 301 Madrid Blvd., Punta Gorda or on the porch at 3386 Tripoli Blvd., Punta Gorda. Gift Cards are also needed, or donation checks, payable to BSIA. The deadline is July 21. For more information, call 732-600-6170. COMMUNITY NEWS BRIEFS

PAGE 5

The Sun /Friday, July 20, 2018 www.yoursun.com E/N/C Page 5 LOCAL/REGIONAL NEWSCHARLOTTE Anthony P. NeriAnthony P. Neri, 89, of Punta Gorda passed away July 6, 2018. Arrangements are by Larry Taylor Funeral and Cremation Services.DESOTO Mary Elizabeth GreenMrs. Mary Elizabeth Green, 84, passed away, Sunday July 15, 2018, in Palmer, Tennessee. She was born in Tracy City, Tennessee, on Sept. 5, 1933, to Joe and Louise Jordan Haynes, who preceded her in death along with her brother, Joe Haynes. She was a registered nurse and worked at the Florida State Mental Hospital in Arcadia, Fla. She had a great love for traveling. She was a very caring and loving mother and grandmother. She is survived by her sons, Robert Earl Green of Tracy City and David Duane (Leanna) Green, Beaver Creek, Ohio; sister, Ada Fay Haynes, Cookeville, Tennessee; grandchildren, Jennifer Mariani, Ryna, India, Levi and Dayne; great grandchildren, Ethan, Skyler, Isaiah, Lily and Leo. Cremation was chosen and all services will be private. Arrangements are by Cumberland Funeral Home, Monteagle, Tennessee. www. cumberland funeralhome.com. OBITUARIES OBITUARY POLICY Obituaries are accepted from funeral homes only. An abbreviated death notice can be published for $30. Full obituaries and repeat death notices will be subject to an advertising charge. Obituaries must be received by 2 p.m. for Tuesday through Saturday publication. For Sunday through Monday publication deadline is 3p.m. Friday. In Loving Memories must be received by 2 p.m. for Tuesday through Friday publication. For Saturday through Monday publication deadline is noon on Friday. The American ag accompanying an obituary indicates a veteran of the U.S. Armed Forces. Please send emails to obituaries@sunletter.com. Memorials in the Sun Honor your passed loved ones anytime with a personalized memorial tribute. Call (941) 206-1028 for rates. The Charlotte County Sheriffs Office reported the following arrests: € Anthony Bazil Johnson, 46, of Sebring. Charge: driving while license is suspended (3rd or subsequent offense). Bond: $5,000. € Bo Tyler Andrews, 28, 1200 block of Lemon St., Punta Gorda. Charges: battery and grand theft of property more than $300 but less than $5,000. Bond: $7,000. € Sierra Lee Anne Dubois, 25, 12400 block of Lamonpier Drive, Punta Gorda. Charges: four counts off bond/forfeiture/revocations. Bond: $12,000. € Bryson T. Staley, 23, 15400 block of Lime Drive, Punta Gorda. Charge: violation of probation. Bond: none. € Gabrielle Kate Goyett, 19, homeless of Punta Gorda. Charge: battery. Bond: $2,000. € Danielle Lacie Ferrero, 35, 1400 block of Schenley St., Port Charlotte. Charge: grand theft of a controlled substance. Bond: $7,500. € Juan Manuel Martinez Cruz, 33, 1400 block of Lullaby St., Port Charlotte. Charge: out of county warrant. Bond: none (released on own recognizance). € Sean Robert Golladay, 28, 7400 block of Silage Circle, Port Charlotte. Charges: out of county warrant, possession of a controlled substance without a prescription and possession of drug paraphernalia. Bond: $7,000 € Cody Delane Bryant, 28, homeless of Port Charlotte. Charge: convicted felon fails to register. Bond: $1,000. € Tomas Rodriguez-Garcia, 37, 2100 block of Lakeshore Circle, Port Charlotte. Charge: operating a motor vehicle without a valid license. Bond: $1,000. € Dillon Sage Leslie, 24, 2100 block of Starlite Lane, Port Charlotte. Charges: four counts of violation of probation. Bond: none. € Gregorio Aquiles Lopez, 47, 22100 block of Little Falls Ave., Port Charlotte. Charges: petty theft 1st degree property $100 to under $300 and petty theft (2nd degree, 1st offense). Bond: $3,500. € Vincent Edward Azbell, 30, 700 block of Dobell Terrace NW, Port Charlotte. Charge: lewd lascivious battery victim 12 to 16 years of age. Bond: $500,000. € Brandon Thomas Burdette, 19, 4400 block of Whisper Road, Port Charlotte. Charge: petty theft (2nd degree, 1st offense). Bond: $2,000. € Robert Lezelle Ballentine, 52, homeless of Port Charlotte. Charges: disorderly intoxication and resisting an officer without violence. Bond: $3,000. € Bernice Dee Logan, 66, 5400 block of S Cranberry Blvd., North Port. Charge: DUI. Bond: none (supervised release). € Kevin Willard Gillham, 47, of North Fort Myers. Charge: violation of probation. Bond: none. € Pedro Antonio Bravo Andrade, 41, of North Fort Myers. Charge: DUI. Bond: none (supervised release). € Shanan Rachelle Diaz, 38, of Lehigh Acres. Charge: out of county warrant. Bond: $45,000. € Tanesha Yevette Gary, 36, of Fort Myers. Charge: out of county warrant. Bond: $670. € William Preston Barnhill, 55, 2800 block of Waterside Drive, Englewood. Charge: out of county warrant. Bond: $120. € Gene Arthur Gerald, 39, of Cape Coral. Charges: possession of a controlled substance without a prescription and possession of drug paraphernalia. Bond: $7,500. € Timothy Roy Watts, 52, of Powder Springs, Georgia. Charge: disorderly intoxication. Bond: $1,000. € McKenzie Alyse Liberatore, 18, 3200 block of Plymouth St., Port Charlotte. Charges: two counts off bond/forfeiture/revocations, possession of a controlled substance without a prescription, possession of not more than 20 grams of marijuana, and possession of drug paraphernalia. Bond: 9,000. € David Bryan McElroy, 45, 5400 block of Harbor Road, Bradenton. Charge: driving without license revoked habitual offender and violation of probation. Bond: $5,000. The Punta Gorda Police Department reported the following arrests: € Suzanne Renee Stone, 57, 1200 block of Taylor St., Punta Gorda. Charges: off bond/forfeiture/ revocations, possession of not more than 20 grams of marijuana and possession of drug paraphernalia. Bond: $4,000. € Frederick Paul Schute, 38, 200 block of Waterside Drive, Port Charlotte. Charge: knowingly driving while license suspended or revoked. Bond: $1,500. The Sarasota County Sheriffs Office reported the following arrests: € Jacob Fuhlman, 43, 8410 block of Conestoga Street, Port Charlotte. Charge: contempt of court (original charges: driving with a suspended license and violation of financial responsibility for property damage). Bond: $4,000. € Brittney Gradert, 29, 100 block of South Verona Street, Nokomis. Charge: violation of probation (original charge: possession or use of narcotic equipment). Bond: none. € Steven Maness, 35, 190 block of Golf Club Lane, Venice. Charge: domestic assault. Bond: none. € Dimitar Petkov, 43, 110 block of Pearl Avenue, Nokomis. Charge: driving with a suspended license third of subsequent offense. Bond: $1,500. € Darren Sullivan, 57, 770 block of Texas Street, Englewood. Charge: public intoxication. Bond: $120. € Ginny Welburn, 37, 5600 block of South Biscayne Drive, North Port. Charge: hold for Charlotte County for violation of probation. Bond: none. € Sonya Williams, 56, 1240 block of Talbot Street, Port Charlotte. Charge: child neglect. Bond: none. The North Port Police Department reported the following arrests: € Brandy Bortz, 40, 2540 block of De Garmo Street, North Port. Charge: domestic battery. Bond: none. The Venice Police Department reported the following arrest: € Emiliano Morales, 65, 1050 block of Elaine Street, Venice. Charges: driving with a suspended license third of subsequent offense and possession of less than 20 grams of marijuana. Bond: $2,000. „ Compiled by Anne Easker and Alexandra Herrera POLICE BEATThe information for Police Beat is gathered from police, sheriffs office, Florida Highway Patrol, jail and fire records. Not every arrest leads to a conviction and guilt or innocence is determined by the court system.NORTH PORT „ North Port Police arrested a Warm Mineral Springs resident on Thursday morning following reports of shots being “red late Tuesday. Dustin Allen Owens, 22, had been in a verbal argument at 11:45 p.m. Tuesday when he shot at the back of one of the victims car with a .380 caliber handgun, according to authorities. The victim, who is the mother of his estranged girlfriend, described hearing a popŽ after she went to drive away from Owens on Ponce de Leon Boulevard. The victim said that prior to the shots, she and Owen were in a verbal argument. The victim told of“cials she drove off to put distance between her and him. As the victim drove off, Owens “red the shot and then began to follow the victim closely onto South Biscayne Drive. The victim said that Owens passed her at a high rate of speed toward Warm Mineral Springs, where he lives, reports show. The victim called 911 to report what had happened with Owens. North Port Police located Owens exgirlfriend, who was with her child. She said she and Owen were supposed to meet and go out after a week of arguing. She left with Owens and was approached by her mother, asking why she was going with Owens after the restraining order was issued. The woman watched as Owens argued with her mother on Ponce de Leon Boulevard. Reports show the second victim told police that she heard the shot and saw Owens shoot at the vehicle. The victim said she could not see the gun, but saw Owens stand, raise and extend his arms „ the victim them said she heard a loud bang.Ž Owens re-entered the vehicle and proceeded to follow the other victim, where the second victim was screaming at Owens to let her and the infant out of the vehicle. Owens refused to stop and then passed victim one at a high rate of speed, going to his home in Warm Mineral Springs, where he let the second victim and the child out of the car. Owens was arrested Friday morning without incident by North Port Police and booked on a $17,500 bond into Sarasota County Jail for attempted second-degree murder, child neglect, shooting a deadly missile into an occupied vehicle, false imprisonment, use of a “rearm during a felony and multiple violations of an active domestic violence injunction. Email: aherrera@sun-herald.comCops: North Port man tried to shoot ex-girlfriends motherBy ALEXANDRA HERRERA STAFF WRITER OWENS Charlotte County commissioners this week approved a maximum tax rate thats the same as last year. The board voted unanimously on Wednesday, with one commissioner absent, to tentatively set a millage rate that they could change in the fall. They can only change it downward, according to state regulations. The countywide rate is tentatively set at 6.3007, unchanged from last year. Under that millage rate, a home valued at $200,000, with a $50,000 homestead exemption, would be taxed $1,452 for countywide services. Home values continue to climb, however, said Gordon Burger, director of budget and administrative services, so tax bills could still rise. Burger presented the “scal year 2018/2019 budget at $715,864,326, which is $3.8 million less than last year. Property valuations are up 8.2 percent as of Jan. 1, he said. Charlotte Countys property value increase this past year is greater than neighboring Sarasota and Lee counties, Burger noted. Part of the increase is due to new construction, and part is due to higher sales values or property values resetting after changing hands. Commissioner Christopher Constance warned his colleagues not to be too impressed that the county is beating its wealthier neighbors. Theyve priced themselves out of the market,Ž he said of such counties as Sarasota. We have to be very, very careful with what were projecting, especially when it comes to expenditures.Ž To handle the increase in construction and population, the county will increase hiring, particularly in public safety, law enforcement and building code enforcement. Burger presented information showing new hiring requests for building inspectors, “re department medics, engineering inspectors among others. A budget from Sheriff Bill Prummell, presented in June, includes funding for 16 new corrections and law enforcement of“cers. The Sheriffs Of“ce budget alone is proposed to increase 7.2 percent. Separate from the commissioners budget, the School Board will be asking voters at the ballot box to separately approve an additional 1 millage point increase over the next four years. This is to pay for higher teacher salaries and a longer school day, to better compete with places like Sarasota County. Almost half of the budget is for capital projects, Burger said. Capital projects including building of roads, sidewalks and sewer lines. This is down from last year, when more than half of the budget involved capital projects. The countys debt peaked at the start of the recession, and is gradually dropping, Burger noted. That debt includes the countys purchase of land to encourage development in blighted areas involving Charlotte Harbor and Murdock Village. Despite the lower budget, expenditures will continue to exceed revenues, Burger said. This is due in part to decisions commissioners made in the past, Burger said. Those decisions include diverting incoming tax revenue for capital projects. To balance the budget, Burger recommended dipping into reserves for the time being, but not inde“nitely. Commissioners have future options of diverting less revenue to savings, he noted. In the future, he noted, revenues will likely grow more slowly than expenditures. Continually dipping into reserves would deplete savings, he said. This isnt doom and gloom. Weve got plenty of time to deal with this,Ž he said. Burger said he built the budget on the assumption that voters approve a further tax restriction in the fall on homestead exemptions. That further restriction adds another $25,000 to the $50,000 tax exemption for resident home owners. He noted several future unknown expenses he has not accounted for. Those include whether commissioners decide to cover “re assessments for churches and nonpro“ts and whether the county wins its remaining federal claims for hurricane cleanup, among others. Property owners continue to pay other millage rates for shortterm projects or projects in speci“c neighborhoods.Email: ecalvert@sun-herald.com Charlottes tax rate proposed no higher than last yearBy BETSY CALVERT STAFF WRITERSchool supplies registration to beginThe Salvation Army-Serving Charlotte and Desoto Counties back to school Registration for school supplies will be held through today, July 20 from 9 a.m. to noon and 1 p.m. to 4 p.m. at 2120 Loveland Blvd., Port Charlotte. To register you must provide a Charlotte County photo ID for adults and birth certi“cates for all school-aged children. For more information, call 941-6293170 Ext. 402. COMMUNITY NEWS BRIEF 863-494-3925 www.LTaylorFuneral.com € Now Available to you 24 hrs A Day At Your Convenience 2002-2017adno=50538281Ask Larry: Is your crematory on premises?Having a crematory on premises doesn't mean better service. We have our crematory o -premises so we can o er lower cost to you. We believe in giving straight answers to your questions. Nobody likes unexpected surprises.Old Fashioned Service at a Price You Can AffordTAYLOR FUNERALand Cremation ServicesL arry(941) 833-06001515 Tamiami Trl, Punta Gorda, FL 33950 adno=50538538PLAN AHEADITS ALWAYS BEST TO BE PREPAREDWe can help you plan and relieve your family of having to make tough decisions during a period of great stress & grief... Call us for answers to your questions.ROYAL PALM MEMORIAL GARDENS27200 Jones Loop Road Punta Gorda, Florida 33982Call 941-639-2381www.royalpalmmemorial.com

PAGE 6

Page 6 E/N/C www.yoursun.com The Sun / Friday, July 20, 2018 LOCAL/REGIONAL NEWSWith a timeline established, the city still has months to go before hiring a consulting “rm for redevelopment of the Citizens Master Plan. Just establishing a shortlist of potential “rms will take until mid-October. After which, negotiations will begin and a time period that has yet to be determined. The new master plan, as with its predecessor, will be used to help determine growth in the city. Over the next few months, multiple meetings have been set to “nd the right “rm to work with the city and the community to establish the new plan. On July 23, the request for quali“cations, which is similar to an application process, will begin. City staff will send out the RFQ to perspective “rms. Those RFQs are due Sept. 4. The “rms need time (to develop their plans),Ž said City Manager Howard Kunik. Its comprehensive.Ž The City Council will then review the RFQs on Sept. 26, selecting the “rms they want to interview. On Oct. 10, council members will interview the “rms and then rank them on Oct. 17. That decision will then begin the negotiation process. On Wednesday, the city held a special meeting to “nalize and re“ne details for the scope of work involved with developing the plan. Both the requirements of that scope and the timeline were approved by the City Council. OK. We have a plan for our plan,Ž said Mayor Rachel Keesling. The scope of work establishes the citys wants from the potential “rm. According to the language in the RFQ, the city is seeking a “rm to complete a community-driven citywide master plan and design charrette, a meeting where the “rm will work with the community and the city to resolve con”icts and map solutions. I was not here when the “rst master plan was put together,Ž said Derek Rooney, Punta Gorda resident and attorney with the Gray-Robinson law “rm. I did get a little concerned about the future and I was glad to see in this proposal that you do an economic analysis.Ž The economic analysis is listed as the “rst of many items in the citys scope of work. It requires the “rm to research and identify unique qualities, geography, demographics and socioeconomic emerging trends that will affect plan considerations for the future, as well as to conduct charrettes with the community and the city. A charrette is a meeting parties involved in a project hold with the attempt to resolve con”icts and map solutions. I have been a resident for 10 years,Ž said Rooney, and I intend to stay here for the forthcoming decades to raise my two children.Ž Another local father expressed similar appreciation and concerns for the future. I have a few small children,Ž said Rob Humpel. I think that we need to look at a 20-year horizon on the economics associated with this plan. Id like to think that my kids want to come back here when they get out of college and pursue their careers here like I have.Ž The City Council did add and approve a 20-plus-year option to the scope of work. That section also included three other time frames: short term or zero to “ve years, mid-term or “ve to 10 years, and long-term or 10-plus years. The RFQ is ”exible, according to Kunik. This is for quali“cations (for “rms),Ž said Kunik. The wording in here is our best attempt at what we (city staff) feel they should be looking at when they present to (the City Council their) quali“cations. The scope that we have here is ”exible because they are bringing to you ... to us ... their expertise.Ž The city currently has nine consulting “rms in mind, however, Kunik said that the RFQ process is open to the world.ŽEmail: dsutphin@sun-herald.comPunta Gorda master plan reboot is a ways offBy DANIEL SUTPHINSTAFF WRITER Ever had French toast casserole? Its on the menu Saturday for breakfast at Noys Restaurant, 31 Chailett Road, Rotonda West. The Thai and sushi restaurant is sponsoring its annual community breakfast bene“ting St. Davids Jubilee Center in Englewood. Also on the 8 a.m. “rst-come “rst-served free menu are eggs, bacon, sausage, breakfast potatoes, fresh fruit, pancakes and more. The event ends at 11 a.m. All donations from the breakfast at Noys Restaurant will go to support the St. Davids Jubilee Center, and we cant thank them enough for sponsoring the annual breakfast,Ž said Pat Knox, director of the center, on the campus of St. Davids Episcopal Church of Englewood. We invite anyone who wants to help our mission. We do good work at the Jubilee Center. With the rainy season, these people end up losing food because its tough to store anything outside,Ž she said. We also need to get the word out that theres food available to families of children at local school who need help. We dont want kids to go hungry this summer.Ž Knox said the center is often used in the summer by parents in need of additional food for their children while school is out. Volunteers also help the homeless who come to the center for tents, dry goods, sun screen and other items needed for outdoor survival. The Jubilee Center received hundreds of donations through the annual postal employees food drive in May. By mid-July, many of those canned food items are gone. We do receive some donations during the summer months, but they are much higher in the winter because some groups dont meet in the summer and the snowbirds arent here,Ž Knox said. On the “rst and third Saturday of July and August a truck with free food will come to St. Davids Episcopal Church of Englewood from 9 a.m. to 10:30 a.m. The free food program is open to low-income families. The event is also sponsored by Caliber Home Loans, Tailored Inspections, Florida Abstract & Security Title Corp, 4 Seasons Air Conditioning, Quick Signs, The Rowley Insurance Agency, La Semeuse, Englewood Area Board of Realtors and Angel Staging Designs.Email: eallen@sun-herald.comFrench toast casserole on breakfast benefit menuBy ELAINE ALLEN-EMRICH COMMUNITY NEWS EDITOR F i n d i t F i n d i t Find it i n i n in t h e t h e the C l a s s i f i e d s C l a s s i f i e d s Classifieds W h a t e v e r W h a t e v e r Whatever i t i t it i s . i s . is... adno=50520387 HERITAGE LAKE PARK COMMUNITY DEVELOPMENT DISTRICTNOTICE IS HEREBY GIVEN TO ALL LANDOWNERS WITHIN HERITAGE LAKE PARK COMMUNITY DEVELOPMENT DISTRICT (DISTRICTŽ), ADVISING OF A P UBLIC HEARING TO CONSIDER ADOPTION OF A PROPOSED BUDGET FOR FISCAL YEAR 2018/2019, THE IMPOSITION OF OPERATION AND MAINTENANCE SPECIAL ASSESSMENTS, ADOPT ION OF AN ASSESSMENT ROLL, AND THE LEVY, COLLECTION, AND ENFORCEMENT OF THE SAME; AND NOTICE OF REGULAR BOARD OF SUPERVISORS MEETING. The Board of Supervisors for the District will hold a public hearing and a regular meeting at 10:00 a.m. on Monday, August 6, 2018 at 25635Heritage Lake Blvd., Punta Gorda, Florida 33983. The purpose of the public hearing and meeting is to consider the adoption of a proposed budget for the upcoming Fiscal Year 201 8/2019, the imposition of special assessments to fund the Districts proposed budget for Fiscal Year 2018/2019 upon the lands located within the District as described in the map below, consider the adoption of an assessment roll and to pr ovide for the levy, collection and enforcement of the. assessments. A description of each property to be assessed and the amount to be assessed to each piece or parcel 0.f property may be ascertained at the of“ ce of the District Manager at the address referenced below. The public hearing is being conducted pursuant to Florida law incl uding but not limited to Chapters 170; 190 and 197, Florida Statutes. At the conclusion of the public hearing, the Board will, by resolution, adopt a bu dget and levy assessments as “ nally approved by the Board., A regular board meeting of the District will also be held where the Board may consider any other business that may properly come before it. A copy of the proposed budget, preliminary assessment roll and the agenda for the hearing and meeting will be available on the website www.hlp-cdd.com or may be obtained at the of“ ces of the District Manager, located at 5911 Country Lakes Drive, Fort Myers, Florida 33905, Ph: 239/245-7118 during normal business hours. The special assessments are annually recurring assessments and are in addition to debt assessments, if any. The table below pre sents the proposed schedule of operation and maintenance assessments ( O&M AssessmentsŽ ). Amounts are preliminary and subject to change at the hearing and in any future year. The amounts are subject to early payment discount as a fforded by law. HERITAGE LAKE PARK COMMUNITY DEVELOPMENT DISTRICT FISCAL YEAR 2018/2019 O&M ASSESSMENTS SCHEDULE Annual O&M Assessments (in addition to the Debt Service Assessment) will appear on the November 2018 Charlotte County property tax bill. Amounts shown include all applicable collection costs. Property owner is eligible for a discount of up to 4% if paid early. The Charlotte County Tax Collector will collect the assessments for all lots and parcels within the District. Alternatively, th e District may elect to directly collect the assessments in accordance with Chapter 190, Florida Statutes, and other applicable law. Failure to pay the assessments will cause a tax certi“ cate to be issued against the property which may result in a loss of title or a foreclosure action to be “ led against the property. All affected property owners have the right to appear at the public hearing and the right to “ le written objections with the District within twenty (20) days of publication of this notice. The public hearing and meeting are open to the public and will be conducted in accordance with the provisions of Florida law fo r community development districts. The public hearing and meeting may be continued to a date, time, and place to be speci“ ed on the record at the hearing or meeting. There may be occasions when staff or board members may participate by speaker tele phone. Any person requiring special accommodations at this meeting and/or hearing because of a disability or physical impairment shoul d contact the District Of“ ce at 239/245-7118 at least forty-eight (48} hours prior to the meeting and/or hearing. If you are hearing or speech impaired, please contact the Florida Relay Service at 711 for aid in contacting the District Of“ ce. Each person who decides to appeal any decision made by the Board of Supervisors of the District with respect to any matter cons idered at the public hearing or meeting is advised that person will need a record of proceedings and that accordingly, the person may need to ensure that a verbatim record of the proceedings is made, including the testimony and evide nce upon which such appeal is to be based. Justin Faircloth District Manager RESOLUTION NO. 2018-3 A RESOLUTION OF THE BOARD OF SUPERVISORS OF THE HERITAGE LAKE PARK COMMUNITY DEVELOPMENT DISTRICT DECLARING SPECIAL ASSESSMENTS ; INDICATING THE LOCATION, NATURE AND ESTIMATED OPERATIONS AND MAINTENANCE COSTS FOR THE MAINTENANCE OF THE IMPROVEMENTS WHOSE COST IS TO BE DEF RAYED IN WHOLE OR IN PART BY THE SPECIAL ASSESSMENTS; PROVIDING THE OPERATIONS AND MAINTENANCE COSTS FOR THE IMPROVEMENTS AND FACILITIES TO BE DE FRAYED IN WHOLE OR IN PART BY THE SPECIAL ASSESSMENTS; PROVIDING THE MANNER IN WHICH SUCH SPECIAL ASSESSMENTS SHALL BE MADE; PROVIDING WHEN SUCH SPEC IAL ASSESSMENTS SHALL BE MADE; DESIGNATING LANDS UPON WHICH THE SPECIAL ASSESSMENTS SHALL BE LEVIED; PROVIDING FOR AN ASSESSMENT PLAT; AUTHORIZING TH E PREPARATION OF AND ADOPTING A PRELIMINARY ASSESSMENT ROLL; PROVIDING FOR AND SETTING THE TIME AND PLACE FOR A PUBLIC HEARING TO CONSIDER THE ADVIS ABILITY AND PROPRIETY OF THE ASSESSMENTS AND THE RELATED OPERATIONS AND MAINTENANCE OF THE IMPROVEMENTS AND FACILITIES; PROVIDING FOR NOTICE OF SAID PUB LIC HEARING; PROVIDING FOR PUBLICATION OF THIS RESOLUTION; AND PROVIDING FOR AN EFFECTIVE DATE. WHEREAS the Board of Supervisors (the  Board Ž) of the Heritage Lake Park Community Development District (the  District Ž) previously authorized and approved issuance of the Districts $2,700,000 Special Assessment Revenue Bonds, Series 2005A (the  Series 2005A Bonds Ž) and the $9,225,000 Special Assessment Revenue Bonds, Series 2004B (the  Series 2004B Bonds ,Ž together with the Series 2005A Bonds, the  Series 2004/2005 Bonds Ž) for the purpose of constructing certain public infrastructure and public improvements (collectively the ImprovementsŽ), pursuant to provisions of Chapter 190, Florida Statutes; and WHEREAS the plans and speci“ cations for the Improvements are a part of the Districts records that are held by the Districts Management (the  District Manager Ž); and WHEREAS the operation and maintenance of the Improvements will bene“ t the District and its property owners, residents and guests; and WHEREAS the District is empowered by Chapters 190 and 170, Florida Statutes, to levy operations and maintenance special assessments (the  O&M Assessments Ž) upon the lots and property located in the District which are speci“ cally bene“ ted by the operations and maintenance of the Improvements; and WHEREAS the District has historically imposed O&M Assessments; and WHEREAS at the request of the commercial property owners and for the public bene“ t, the District has decided to amend its assessment methodology utilized for the imposition of O&M Assessments; and WHEREAS the District hereby determines that bene“ ts have and will continue to accrue to the property upon which the O&M Assessments are levied and that the O&M Assessments wil l be made in proportion to the bene“ ts received as set forth in the Districts Operations and Maintenance Assessment Methodology Report dated April 26, 2018, (the  Assessment Report Ž) attached hereto as Exhibit A incorporated by reference as part of this Resolution and on “ le at the Districts of“ ces located at 5911 Country Lakes Drive, Fort Myers, FL 33905 (the  District Of“ ce Ž). NOW, THEREFORE, BE IT RESOLVED BY THE BOARD OF SUPERVISORS OF THE HERITAGE LAKE PARK COMMUNITY DEVELOPMENT DISTRICT THAT: 1. The foregoing recitals are hereby incorporated as the “ ndings of fact of the Board. 2. Assessments shall be levied to fund the cost of operating and maintaining the Improvements. 3. The nature of the Improvements and the operations and maintenance activities for the Improvements are described more particu larly in the plans, speci“ cations and budget on “ le at the District Of“ ce; which are by speci“ c reference incorporated herein and made part hereof. 4. The estimated cost of maintaining the Improvements is approximately $696,605 (the  Estimated Cost ). 5. The manner in which the O&M Assessments shall be made is proposed to be amended and is based upon the bene“ ts among the residential and commercial lots bene“ ted by the operation and maintenance of the Improvements as set forth in the Assessment Report. 6. The O&M Assessments shall be levied in accordance with the Assessment Report referenced above on all lots and lands, within the District, which are adjoining and contiguous or bounding and. abutting upon the Improvements or specially bene“ ted thereby and further designated by the assessment plat hereinafter provided for. 7. There is on “ le at the District Of“ ce an assessment plat showing the area to be assessed, with the plans and speci“ cations describing the Improvements and the basis for the Estimated Cost, all of which shall be open to inspection by the public. 8. The Chairman of the Board has caused the District Manager to prepare a preliminary assessment roll, which is hereby adopted and approved In accordance with the Assessment Report, which shows the lots and lands assessed, the amount of bene“ t to and the assessment against each residential and commercial lot and the number of annual installments in which each of the assessments may be divided. 9. In accordance with the Assessment Report and commencing with the adoption of the O&M Assessments, the O&M Assessments shall be paid at the same time and in the same manner as are ad-valorem taxes and as prescribed by Chapter 197, Florida Statutes; provided, however, that in the event the non ad-valorem assessment method of collecting the O&M Assessme nts is not available to the District in any year or the District determines not to utilize the provisions of Chapter 197, Florida Statutes, the O&M Assessments may be collected as is otherwise permitted by law. 10. Pursuant to Section 170.07, Florida Statutes, a public hearing is required to permit interested persons to be heard as to t he advisability and propriety of the operations and maintenance of the Improvements, as to the cost thereof, as to the manner of payment thereof and as to the amount thereof to be assessed against each property so specially bene“ ted by the Improvements. In accordance therewith, a public hearing shall be held on August 6, 2018, at 10:00 AM, at the Herita ge Lake Park Clubhouse, 25635 Heritage Lake Blvd., Punta Gorda, Florida 33983. The Secretary is hereby directed to give notice of this public hearing in accordance with the requirements of Section 170.07, Florida Statutes, and the District shall further adopt a subsequent resolution to af“ x and con“ rm the aforementioned date, time and place of such hearing. 11. The assessments as outlined in the Assessment Report and all the proceedings related thereto once completed, to the extent of any overlap,. will replace and supersede any previous operation and maintenance assessments levied by the District and the proceedings thereto. 12. Pursuant to Section 170.05, Florida Statutes, the District Manager is hereby directed to cause this resolution to be publis hed twice (once a week for two (2) consecutive weeks, with the last publication being at least one (1) week prior to the date of the hearing referenced in Section 10 herein) in a newspaper of general circulation within Charlotte County, Florida 13. This Resolution shall become effective upon its passage. PASSED AND ADOPTED this 4th day of June, 2018. ATTEST: BOARD OF SUPERVISORS OF HERITAGE LAKE PARK COMMUNITY DEVELOMENT DISTRICT

PAGE 7

The Sun /Friday, July 20, 2018 www.yoursun.com E/N/C Page 7 LOCAL/REGIONAL NEWS To view todays legal notices and more visit, www.oridapublicnotices.com To view todays legal notices and more visit, www.oridapublicnotices.com 3000 NOTICES 3112 FICTITIOUS NAME 07/20/2018 3119 NOTICE OF AUCTION Extra S pace S torage will hold a public auction to sell personal property described below belonging to those individuals listed below at location indicated: 902 Taylor St., Punta Gorda, FL 33950, on 8/08/2018 at 9:30 AM Jason Riley Household Goods Raymond GreenHousehold Goods Purchases must be made with cash only and paid at the above referenced facility in order to com plete the transaction. Extra Space S torage may refuse any bid and may rescind any purchase up until the winning bidder takes posses sion of the personal property. Publish: July 20, 27, 2018 327454 3596140 Extra S pace S torage will hold a public auction to sell personal property described below belonging to those individuals listed below at the location indicated: 17960 Paulson Dr, Pt Charlotte, FL 33954, 8/8/18 at 12:30pm. Jeff Zellerkraut: Home Goods Sam Luterotty: Tools, Garage Dwight Sargent: Boxes, Totes, Drum Set Deanna Heminger: Home Goods Michael Roache (Tenant) Unit #278: 1993 CHEV C/K 1500 Pick-Up VIN# 1GCDC14ZXPZ248043 (Owner: Michael Glenn Roache, Sr.), Home Goods Purchases must be made with cash only and paid at the above referenced facility in order to complete the transaction. Extra Space Storage may refuse any bid and may rescind any purchase up until the winning bidder takes possession of the personal property. Publish: July 20, 27, 2018 130345 3596763 3130 NOTICE OF SALE N O TI C E O F PUBLI C S ALE: S TEVE'S TOWING gives Notice of Foreclosure of Lien and intent to sell these vehicles on 08/01/2018, 09:00 am at 23423 Janice Ave Lot D Port Charlotte, FL 33980, pursuant to subsection 713.78 of the Florida Statutes. STEVE'S TOWING reserves the right to accept or rej ect any and/or all bids. 3VWRX7AJ8AM133748 2010 VOLKSWAGEN Publish: 07/20/2018 274754 3596135 Extra S pace S torage will hold a public auction to sell personal property described below belonging to those individuals listed below at the location indicated: 23215 Harborview Rd. Port Charlotte, FL 33980; 08/08/2018 at 10:30 AM V onda Sturm Furniture, Household Items SunState Resurfacing Inc. Construction Supplies John Weber Household Items Tamoya Richards Furniture, Household Items A mber Welsh Furniture, Household Items Shaunessy Johnson Furniture, Household Items Dallas Tipton Household Items Purchases must be made with cash only and paid at the above referenced facility in order to com plete the transaction. Extra Space Storage may refuse any bid and may rescind any purchase up until the winning bidder takes posses sion of the personal property. Publish: July 20, 27, 2018 111034 3596479 N O TI C E O F PUBLI C S ALE: DALMATION TOWING AND RECOV ERY gives Notice of Foreclosure o f Lien and intent to sell these vehi cles on 08/03/2018, 10:00 am at 4195 ELECTRIC WAY CHAR LOTTE HARBOR, FL 33980, pur suant to subsection 713.78 of the Florida Statutes. DALMATION TOWING AND RECOVERY reserves the right to accept or reject an y and/or all bids. 3VWSA81H9VM098052 1997 VOLKSWAGEN Publish: JUNE 20, 2018 309660 3587574 NOTICE OF LIEN SALE Extra Space Storage 2080 Tamiami Trail Port Charlotte, FL 33948 Extra Space Storage will hold a public auction to sell personal property described below belonging to those individuals listed at the location indicated: Extra Space Storage facility located at 2080 Tamiami Trail, Port Char3398 3130 NOTICE OF SALE l otte, FL 33948 W e d nes d ay A u gust 8th, 2018 at 11:30 AM. 472 Shay Brown Household Items 489 Nicole LaRoque Household Goods 755 Oweda Genus Household Goods 136 Jeremy Weinrich Dresser washer dryer and household goods 201 Charles T Coffey 2 Bedroom House 737 Letarsha Shawnta Cross 3 bedrooms, 3 couches washer and dryer dining table bags electronics 316 Henry Kiner TVs Beds Dressers 203 Joseph Hammett 2 bedroom house 622 Steven Fulton 3 bedroom house, fully furnished Purchases must be made with cash only and paid at the above referenced facility in order to com plete the transaction. Extra Space Storage may refuse any bid and may rescind any purchase up until the winning bidder takes posses sion of the personal property. Publish: 07/20/18, 07/27/18 327465 3596343 N O TI C E O F S ALEIn accordance with the provisions o f State Law, there being due and unpaid charges for which the undersigned is entitiled to satisfy an owner and/or managers lien of the goods hereinafter described and stored at the Life Storage lo cation(s) listed below. And, due notice having been given, to the owner of said property and all part ies known to claim an interest t herein, and the time specified i n such notice for payment of such having expired, the goods will be sold at public auction at the below stated location(s) to the highest bidder or otherwise disposed of o n Monday, 07/30/18 at 12:00 pm Life Storage, 12560 S. Tami ami Trail, North Port, Florida 34287. 941-423-7793. The fol lowing: NameContents Russell Foltz Hsld gds/Furn David Meadows Hsld gds/FurnKimberly Subasingh Hsld gds/FurnJoseph Henry DiNardi Hsld gds/Furn C asey Poston Hsld gds/Furn Maxwell Tucker Hsld gds/Furn Samira Calderon Hsld gds/Furn Madeline Dossantos Office Items Stefanie Warner Hsld gds/Furn Paul William Emmons Hsld gds/Furn Amos Miller Hsld gds/Furn Phone: 941-423-7793 Fax: 941-423-5963 Publish: July 13, 20, 2018 200317 3591317 Turn Your Trash Into Cash! Advertise any Item Under $500. for FREE by Going to: www.sun-classieds. com *Limit 5 Ads Per Week Excluding Pets & Firearms PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! Candidates for the Charlotte County School Board discussed topics ranging from bullying to district transparency at the Unitarian Universalist Fellowship. On Wednesday night, a small crowd of concerned citizens, parents and teachers gathered at the church to listen to and address the three hopefuls vying for Lee Swifts District 1 seat. Cathy Janiak, Cara Reynolds and Geri Waksler began the evening by delivering their campaign speeches, all of which focused on issues like Charlotte Countys notoriously low teacher pay and inef“cient spending. When it came time for audience questions „ though only about 20 people attended „ they did not hold back. The issue of tolerance and harassment came up multiple times. Anyone whos worked in a school can see there are issues with bullying,Ž said Reynolds, a former teacher-turned-business owner. Janiak, a retired teacher and guidance counselor, added that there are policies in place to prevent bullying „ such as an anonymous reporting tab on the CCPS website „ but “guring out how to actually solve the problem rather than temporarily mend it will be a long and complicated process. Currently, reporting bullying falls mostly on the victim, though there are guidelines in place for teachers and staff who witness harassment. Whether or not these policies are being adhered to is a problem that needs to be addressed,Ž Waksler, an attorney, said of the districts code of student conduct and reporting system. LGBTQ issues, speci“cally, were also raised during the discussion of harassment. Many audience members questioned the CCPS policy on transgender restroom rights. According to the board hopefuls, district policy is to direct transgender students to use special restrooms, such as single-stall and teacher restrooms, to prevent the discomfortŽ of all parties. To Waksler, the real issue is intolerance. Children can be cruel and dont understand, so there is de“nitely work that needs to be done. If we can work with community groups to help teach and address issues, that is absolutely something I would commit to exploring,Ž she said, mentioning the nonpro“t ARAY (All Rainbow and Allied Youth). Reynolds agreed that more needed to be done to ensure equality in schools. Every student deserves to be treated the same. When you ask a child to use a special bathroom, thats treating them differently and it isnt OK.Ž She did not elaborate on a plan to “x the issue. Though the district will have to come up with a new plan eventually, Janiak noted, this method is workable for now. Other parents were concerned that the district and school board, itself, are unreachable and that the districts hierarchy is impossible to navigate. One mother asked: If youre supposed to be our voice, why do we have to go through all of these channels to get to the board?Ž All candidates said that they would “ght to change this. Reynolds promised to hold weekly of“ce hours, allowing her to meet with the public. Waksler said many problems are the result of the superintendent having too much power. She argued that the board currently aligns their mission with that of Superintendent Steve Dionisio when it should really be the other way around. Dionisio champions the one voice, one team, one messageŽ policy for the district. We need to set goals and make sure to hold him accountable,Ž she said. According to the National School Boards Association, the board is in charge of bigpicture ideas while the superintendent is supposed to carry them out through day-to-day decisions. For the most part, the candidates agree that the perceived role reversal within CCPS is somewhat to blame for the lack of district-community communication. The administration is not transparent and the board is the same way. Even as a teacher, there were times a decision was made and I had to learn about it through the newspaper,Ž Janiak said. As Waksler put it, all three candidates have very like-minded goals and opinions on hot-button issues, but what it really boils down to are the actions each one will take to properly address them. Information on each candidate can be found at www.charlottevotes.com under the ElectionsŽ tab. Primaries will be held on Aug. 28. According to the Supervisor of Elections, unless one candidate receives 50 percent plus one vote in the primaries, the top two vote-earners will move on to the general election on Nov. 6. Email: kgleason@sun-herald.comYoure supposed to be our voice School Board candidates speak out at forumBy KAYLA GLEASONSTAFF WRITER SUN PHOTOS BY KAYLA GLEASONThe School Board candidates eld questions from the audience. For pedestrians and cyclists in Charlotte County, the road to better pathways may be just around the corner. Proposed adoption of the Charlotte County Regional BicyclePedestrian Master Plan has been pushed back to October, the Citizens Advisory Committee decided this week. Originally, the “nal draft of the plan was scheduled to be adopted by the Charlotte County-Punta Gorda Metropolitan Planning Organization at its next meeting July 30. Being the “rst bikepedestrian master plan Charlotte County has seen, it was very ambitious to have it adopted this summer,Ž said MPO Director Gary Harrell. Though the basic plans and support documentation are there, Harrell said details in the presentation need to be polished as to not confuse not only members, but also the public. Instead, MPO will be presented with a brief report of the plan July 30, and recommendations will be made to adopt the plan at the next meeting on Oct. 29. The plan, which proposes 53 projects over a span of 20 years, will advise Charlotte of“cials on which projects the community needs addressed “rst to create a more complete network of bike lanes, sidewalks and trails around Charlotte County. The MPO and the Florida Department of Transportation have been working with Jacobs Engineering and Alta Planning + Design since August 2017 to develop this plan. After copious amounts of research and number crunching, the groups settled on these 53 projects by identifying the greatest areas of need. Site visits, photos, metrics and calculations are all tools used by Jacobs Engineering to justify why these projects make sense,Ž Ned Baier, the senior project manager of Jacobs Engineering, said. Walking and biking in Charlotte County should be a comfortable, convenient and safe transportation choice for people of all ages and abilities,Ž the vision for the plan states. An improved network should facilitate connections to places where people live, work and plan for those who already walk or bike, while programs and policies provide for encouragement and protections of new system users.Ž The design currently closes all sidewalk gaps in the county along all major roadways, which the MPO has identi“ed funding for, Harrell said. Neighborhood sidewalk projects depend on what residents desire, Baier said. The plan proposes 53 projects over a span of 20 years. Since all projects cant be implemented all at once, projects have been categorized based on if they should be implemented within “ve years, from “ve to 10 years and beyond 10 years. There are 15 projects recommended to be completed within “ve years, and are classi“ed as Tier 1Ž on the planning documents. Tier 1 projects should be considered to ensure biking and walking infrastructure is geographically welldistributed,Ž the planning documents said. These projects will cost an estimated $81.3 million with funding provided by Charlotte Countys Parks and Recreation Division through federal, state and local grants, as well as private sources. Though these grants arent necessarily guaranteed, MPO does have a certain expectation on the amount of transportation funds the county receives. MPO projected a $22.4 million revenue through various federal, state and local grants to 2040. Ive never seen us not get our fair share of those funds,Ž Harrell said. The penny tax will also help fund these projects, along with private developers who, depending on their development agreement, might be required to build sidewalks. These projects will have a variety of diverse funding sources,Ž Baier said. MPO is open to comments from the public regarding this plan. Send comments to of“ce@ccmpo.com. Email: lhardaway@sun-herald.comCharlottes Bicycle-Pedestrian Master Plan postponedBy LIZ HARDAWAYSTAFF WRITER Board hopeful Cara Reynolds addresses the audience at the Unitarian Universalist Fellowship.

PAGE 8

Page 8 E/N/C www.yoursun.com The Sun / Friday, July 20, 2018 OUR VIEW LETTERS TO THE EDITOR Letters are welcome on virtually any subject, but we do have some rules. Please keep them to less than 250 words. Letters will be edited to length as well as for grammar and spelling. All letters must be signed with full name „ not initials. An address and telephone number must be included. The phone number and address are not for publication, but must be provided. Due to the number of letters received, we are able to run only one letter per person per month. The Letters to the Editor section is designed as a public forum for community discourse, and the opinions and statements made in letters are solely those of the individual writers. The newspaper takes no responsibility for the content of these letters. Please send or bring correspondence to the Sun Letters to the Editor, 23170 Harborview Road, Charlotte Harbor, FL 33980. Readers may email Letters to the Editor at letters@sun-herald.com. Further questions or information, call 941-681-3003. HOW TO SUBMIT A LETTER TO THE EDITOREmail letters to letters@sun-herald.comPublisher „ Glen Nickerson Executive editor „ Jim Gouvellis Editorial page editor „ Stephen Baumann Commentary Editor „ John Hackworth V IEWPOINTWake up! Russia wants to divide us Policies aside, Trumps aws scary Forum, Sun newspaper left out DemocratsEditor: No matter if you are a Republican, Democrat or an Independent, we all need to wake up to what the Russians did. Whether or not you believe the Russians in”uenced the 2016 election, we need to pay immediate attention to the fact that Russian of“cials hacked and harvested information from more than half a million voter registration records in the state of Illinois. Russian hackers gathered names, addresses, phone numbers, birth dates, partial social security numbers and driver license numbers of registered voters. Russians, also, attempted to hack Iowa and Georgia voter registration records but could not complete the task in 2016. The Russians likely didnt change any votes in the 2016 Editor: Months ago, a close friend of opposite political persuasion convinced me that if I opposed Trump I needed to concentrate on his policies, not he as a person. He said in essence, yes, Trump is a self-promoting egomaniac, most people see that, but its his agenda that you need to address.Ž Well, that was before this past week, culminating in a joint press conference with Putin. Now I am convinced more than ever that it is the Trump character, his personality and needs, that are the critical factors our country must face up to, and fast. What we saw this week was Trump minimalizing the importance of NATO, which has prevented World War III more than anything else. He Editor: The headline, Congressional candidates spar at forum in North PortŽ in the Sun on June 16, was misleading. Not all congressional candidates for Congressional District 17 were at this forum, and a reader could easily miss the single reference to the fact this was a Republican Club meeting. After informing readers that the three GOP candidates were busy tripping over themselves to see who is the most Trumpian of all and reporting a hodgepodge of sound bites made by the candidates about each other, the reporter, in an effort to be fair and honest, might have mentioned that the Democrats have two candidates in the race as well. The Charlotte Sun could and should do better.James Williams Punta GordaScott’s crazy campaign promise can’t be kept You can help protect our waterOUR POSITION: Gov. Rick Scott made a ridiculous campaign promise this week „ one that no politician can, or would, keep.Gov. Rick Scotts latest campaign promise in his quest for a seat in the U.S. Senate will never be kept. We feel safe in saying that. This is no attack on Scott. We are not taking sides in his tight race with incumbent Bill Nelson. It is just a matter of fact that we see no way possible Scott „ or Nelson for that matter „ could keep this promise to voters. What was this promise? Scott, in a campaign stop in Hialeah, said if he is elected to the Senate, and you call him, he will call you back. When I get to D.C., Ill return your phone calls. Ill work my butt off,Ž he told reporters. Does anyone believe Scott will actually pick up the phone and call you back? Perhaps the governor merely meant someone on his staff would call you back. That might be imaginable. The governors emphasis on returning phone calls stems from a dust-up after Hurricane Irma when he was criticized for not returning a phone call to a Hollywood Hills nursing home asking for help. If you dont recall that incident, Scott had given his personal cellphone number out for those needing help. A representative of that nursing home called the number three times, on Sept. 11 and twice on Sept. 12. No answer. The nursing home was without electricity and had no working air conditioning system. Twelve residents overheated and died. The fallout hurt even though Scotts staff said every phone message left by the nursing home was returned. Scott wants people to believe he will be accessible. His accessibility has always been an issue. In his eight years in of“ce he has avoided any election-year meetings with newspapers editorial boards, for example. Dont be surprised if Scott is elected that the response you get from calling his cellphone begins with: Every call is important to us ...ŽThe reports of green algae in the Caloosahatchee River and red tide just off our Gulf shores are enough to make us sick „ literally. Clean water is what Floridas all about. And, while anything individuals can do would have little impact on the algae and red tide „ with the exception of their vote in November „ there are ways to help keep our water clean. That includes volunteering to be a water monitor. Charlotte Harbor Environmental Center Inc. is seeking people who want to take time once a month to check out sites where the quality of water can be tested. Checks are made for dissolved oxygen, pH, salinity and other factors that determine how clean the water is, according to a press release. The information these volunteers return with is stored in a database with the Florida Department of Environmental Protection and is available to agencies which oversee water quality in Lemon Bay. Most all of the sites are landbased. All you need to commit to is an hour or two a month and a little drive time. A training session is planned for 10 a.m. July 27 at Cedar Point Environmental Park, 2300 Placida Road, Englewood. If you want to help protect our clean water, call 941-475-0769. Youll feel good about it. Editors note: Paul Tash, chairman and CEO of the Tampa Bay Times and Times Publishing Co., spoke Tuesday before the U.S. International Trade Commission in Washington. The commission is considering whether to make permanent the recently imposed tariffs of up to 30 percent on Canadian newsprint, and it is expected to issue a ruling in September. These are Tashs prepared remarks:Good afternoon. My name is Paul Tash. I am the chairman and CEO of the Tampa Bay Times. We are Floridas largest newspaper, covering the Tampa Bay region. I am here today because tariffs on newsprint are causing tremendous damage to American newspapers. The tariffs will harm local communities that newspapers serve. And soon, the tariffs will hurt our newsprint producers, including the one that brought this case. I started working at the Tampa Bay Times as a news reporter 40 years ago. I have seen staggering changes in our business and huge growth in digital media. But customers and communities still rely on newspapers in print. The Tampa Bay Times is committed to uncovering stories the public needs to know. We exposed how our school board re-segregated elementary schools and turned them into failure factories. We revealed deadly conditions in Floridas mental institutions. For our efforts, weve received 12 Pulitzers, including prizes for investigative and local reporting. But we dont set out to win prizes. We do try to make the world a better place. Two decades ago, we broke the story of a sheriff in the Florida Panhandle who was routinely bringing female inmates to his of“ce, where he forced himself sexually upon them. Our reporting earned something much more important than journalistic acclaim. It brought justice. That sheriff went to prison. When we broke that story, our newsroom employed about 400 people. Today, we are down to 140. We cant cover as many stories as we used to, and we cant check as many dark places like that sheriffs of“ce. This may not be a problem here in Washington. There are plenty of reporters in the major media centers. But in most cities and towns across the country, a story will likely never come to light unless the local paper covers it. Newspaper publishing is a fragile business these days. Our industry suffered through the worst economic collapse in generations, and we have seen our traditional sources of revenue eroded by the rise of digital media. We have taken our own electronic opportunities as quickly as we can, but for local publishers, they do not begin to offset the losses in circulation and advertising revenue. At many local newspapers, the water is already at our chins, and these tariffs will push it higher. At the Tampa Bay Times, the tariffs would add $3.5 million a year to our newsprint expenses, an extra cost we simply cannot absorb. Already this year, we laid off 50 employees, including some veteran reporters and editors. After payroll, newsprint is our single biggest expense, and we are cutting back there too. Until last month, we published a free tabloid “ve mornings a week, but we cut that back to weekly, sharply curtailing a news source for tens of thousands of readers. In May, our newsprint consumption was down 18 percent from the previous year. Why not just pass higher costs along to our readers? Some have said newspapers will cost just pennies more per copyŽ after the tariffs. But we print more than 300,000 copies of our Sunday paper, and all of those pennies add up „ not just for us but for our readers. An extra $40 a year might not seem like much, but it is a real concern for many of our subscribers, especially those on “xed incomes. If we raise prices too quickly, we lose them as readers „ and the advertising dollars they bring. Our advertising customers face their own challenges, including Amazon. Their budgets for print ads are falling, not growing. If we raised ad rates, we would lose their business „ often to digital advertising on Google and Facebook. In summary, newspapers are hurting, and our pain will spread inevitably to our suppliers. Very soon, these tariffs will start harming the very companies they are supposed to protect. That is why almost every American newsprint manufacturer has opposed them. Its not clear to me why this case was launched, but I do hope the commission will bring it to an end.Tariffs hurting newspapers, local communities Tampa Bay TimesPaul Tash then accused the leader of Germany, born in Communist East Germany, of being under Russias control. That was followed by a visit to our closest ally, England, and criticized its prime minister while promoting her main foe, a fellow anti-immigrant politician. Then he self-promoted his business interests in Scotland where he claimed the Scots love me.Ž We saw how fake that claim was. And then on to the joint press conference with Putin, where his need to legitimatize his election, his need for approval, his willingness to sublimate the countrys interests to his own personal and political needs, should scare everyone. I can accept that there are various approaches to trade, immigration and other issues that need bi-partisan cooperation but, in the end, serious character ”aws trump these issues.Bob Tompkins Rotonda West election but I know of no person who wants their personal information available in cyber-space to be sold to the highest bidder. Where is the outrage about the Russians accessing our private information? Instead, we are distracted by Trumps daily antics and we are polarized. A divided Democratic nation is exactly what Vladimir Putin wants. Wake up America before all our “nancial institutions are crippled, before our national electrical grid is shut down, and before our transportation systems are paralyzed due to continued Russian hacking. Stop the senseless haggling. Demand that all our legislators and the President of the United States acknowledge what Russia did. Insist that they take action immediately to protect us and keep us safe from more cyber-attacks.Kathy Bruyere Port Charlotte

PAGE 9

The Sun /Friday, July 20, 2018 www.yoursun.com E/N/C Page 9 VIEWPOINTAmericas child president had a playdate with a KGB alumnus, who surely enjoyed providing daycare. It was a useful, because illuminating, event: Now we shall see how many Republicans retain a capacity for embarrassment. Jeane Kirkpatrick, a Democrat closely associated with such Democratic national security stalwarts as Sen. Henry Jackson and former Sen. and former Vice President Hubert Humphrey, was Ronald Reagans ambassador to the United Nations. In her speech to the 1984 Republican National Convention in Dallas, she explained her disaffection from her party: They always blame America “rst.Ž In Helsinki, the president who bandies the phrase America “rstŽ put himself “rst, as always, and America last, behind Vladimir Putins regime. Because the Democrats had just held their convention in San Francisco, Kirkpatrick branded the blame America “rstŽ cohort as San Francisco Democrats.Ž Thirty-four years on, how numerous are the Helsinki RepublicansŽ? What, precisely, did Donald Trump say about the diametrically opposed statements concerning Russia and the 2016 U.S. elections by U.S. intelligence agencies (and the Senate Intelligence Committee) and by Putin concerning Russia and the 2016 U.S. elections? Precision is not part of Trumps repertoire: He speaks English as though it is a second language that he learned from someone who learned English last week. So, it is usually dif“cult to sift meanings from Trumps word salads. But in Helsinki he was, for him, crystal clear about feeling no allegiance to the intelligence institutions that work at his direction and under leaders he chose. Speaking of Republicans incapable of blushing „ those with the peculiar strength that comes from being incapable of embarrassment „ consider South Carolina Sen. Lindsey Graham, who for years enjoyed derivative gravitas from his association with John McCain. Graham tweeted about Helsinki: Missed opportunity by President Trump to “rmly hold Russia accountable for 2016 meddling and deliver a strong warning regarding future elections.Ž A missed opportunityŽ by a man who does not acknowledge the meddling? Contrast Grahams mush with this from McCain, still vinegary: Todays press conference in Helsinki was one of the most disgraceful performances by an American president in memory.Ž Or this from Arizonas other senator, Jeff Flake: I never thought I would see the day when our American president would stand on the stage with the Russian President and place blame on the United States for Russian aggression.Ž Blame America only. Secretary of Defense James Mattis, White House chief of staff John Kelly, Director of National Intelligence Dan Coats and others might believe that they must stay in their positions lest there be no adult supervision of the Oval playpen. This is a serious worry, but so is this: Can those people do their jobs for someone who has neither respect nor loyalty for them? Like the purloined letter in Edgar Allan Poes short story with that title, collusion with Russia is hiding in plain sight. We shall learn from Robert Muellers investigation whether in 2016 there was collusion with Russia by members of the Trump campaign. The world, however, saw in Helsinki something more grave „ ongoing collusion between Trump, now in power, and Russia. The collusion is in what Trump says (refusing to back Americas intelligence agencies) and in what evidently went unsaid (such as: You ought to stop disrupting Ukraine, downing civilian airliners, attempting to assassinate people abroad using poisons, and so on, and on). Americans elected a president who „ this is a safe surmise „ knew that he had more to fear from making his tax returns public than from keeping them secret. The most innocent inference is that for decades he has depended on an American weakness, susceptibility to the tacky charisma of wealth, which would evaporate when his tax returns revealed that he has always lied about his wealth, too. A more ominous explanation might be that his redundantly demonstrated incompetence as a businessman tumbled him into unsavory “nancial dependencies on Russians. A still more sinister explanation might be that the Russians have something else, something worse to keep him compliant. The explanation is in doubt; what needs to be explained „ his compliance „ is not. Granted, Trump has a weak mans banal fascination with strong men whose disdain for him is evidently unimaginable to him. And, yes, he only perfunctorily pretends to have priorities beyond personal aggrandizement. But just as astronomers inferred, from anomalies in the orbits of the planet Uranus, the existence of Neptune before actually seeing it, Mueller might infer, and then “nd, still-hidden sources of the behavior of this sad, embarrassing wreck of a man. George Wills email address is georgewill@ washpost.com.America first president put America last George Will My fellow Americans, we are a deeply stupid nation. I know this must be the case because President Trump has repeatedly informed us that we are a stupid countryŽ „ he offered this opinion on at least nine occasions since he launched his campaign for the presidency „ and he should know. As he reminded us after his NATO meeting last week, he is a very stable genius.Ž It is furthermore the presidents highly intelligent opinion we have been led by stupid peopleŽ and our laws are so corrupt and stupid.Ž We have been stupid about trade. We have been stupid in dealing with Iraq, Iran, China, Mexico, Canada, Europe and Muslims. We have the dumbestŽ immigration laws. Among the many stupid things Trump has identi“ed: White House staffers, the FBI, the National Football League, Democrats, the “libuster and journalists. Were so stupid!Ž Trump said to a group of donors recently. They laughed. You feel like sort of stupid, dont you?Ž Trump asked a rally of supporters recently. Dont you feel stupid?Ž Stoo-pid! Stoo-pid! But we are at our most imbecilic when dealing with Russia. Our relationship with Russia has NEVER been worse thanks to many years of U.S. foolishness and stupidity,Ž he tweeted before meeting Monday in Helsinki with Russias Vladimir Putin. The Russian Ministry of Foreign Affairs retweeted Trumps assessment of his own countrys stupidity, tacking on the words We agree.Ž In his news conference a few hours later with Putin, Trump again raised the ”ag of American feeblemindedness. The United States has been foolish,Ž he said. How foolish are we? We brainlessly criticized Russia when it invaded Georgia and Ukraine. We idiotically protested when Russia poisoned people in Britain. Like dunces, we punished Russians for killing human rights activists. Morons that we are, we complained when Russia shot down a passenger jet. And then, revealing ourselves to be truly daft and inane, we blamed Russia for interfering in our election. Standing at Putins side Monday, Trump let the world know just how doltish the people are who made this judgment, including the cretins at the CIA and the nitwits on the Senate Intelligence Committee. I have President Putin; he just said its not Russia,Ž Trump announced. I dont see any reason why it would beŽ Russia. Trump, an a“cionado of intelligence, likely sides with Putin because Putin is very smartŽ in Trumps estimation (though not a smart cookieŽ like Kim Jong Un), while he regards American intelligence as unintelligent. Trump long ago dismissed the CIA as the numskulls who said Saddam Hussein has weapons of mass destruction.Ž And the CIAs ignorance is as nothing compared with the ignoramus Robert S. Mueller III and his special counsel investigation (we have this stupidity going on „ pure stupidity,Ž Trump said in Britain), which on Friday indicted 12 Russians in the hack of the Democratic National Committee. The dunces of the DNC should be ashamed of themselvesŽ for being hacked, Trump said. Trump sometimes has trouble convincing people of the truth of his position. This is because he is surrounded by idiots. NATO allies fumed about Trumps threats to abandon the alliance and go his own way,Ž and his later claim that the European Union is Americas foe.Ž Fools! If they were smarter, they would realize NATO is much strongerŽ for Trumps efforts. The British thought Trump had savaged Prime Minister Theresa May when, in a recorded interview, he said she wrecked BrexitŽ and didnt listenŽ to his advice. Rubes! I didnt criticize the prime minister,Ž Trump said. It appeared, to the dim, there were tens, if not hundreds of thousands, in the streets of Britain, even mocking him with a blimp showing an angry, orange Trump baby. But Trumps genius could discern that they like me here.Ž Likewise, many a lowIQ individual cringed at Trumps performance in Helsinki: deferential to the Russian dictator, believing Putin over the U.S. government and boasting (with an incorrect “gure) about his electoral college victory. But they are stupid if they cant see Russia did not help Trump win. We ran a brilliant campaign, and thats why Im president,Ž Trump said. If Trump is right „ and he is so smart that he must be „ then this could mean Americans wanted exactly what they are getting right now: a president who burns alliances, insults allies, sides with Putin over the American government, ignores Russias abuses and bashes the free press across Europe. If so, if we Americans really did want this, Trump has proved his point about our intelligence. As a wise man once said: Stupid is as stupid does. Follow Dana Milbank on Twitter, @Milbank.We are a deeply stupid country Dana Milbank SP20001Wanttomakeacomment,say thanks,giveapatonthebackto someone,getsomethingoffyour chest?Writealettertotheeditorand shareyourthoughtswith80,000 ofyourfriendsandneighbors.Submitlettersviae-mailto letters @ sun-herald.com ormailthemto 23170HarborviewRoad, CharlotteHarbor,Fla.,33980. TurntotheViewpointpage forletterguidelines andother information. ShareYourThoughts... F i n d i t F i n d i t Find it i n t h e i n t h e in the C l a s s i f i e d s C l a s s i f i e d s Classifieds 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 STARTING AT $24,750!! CONSTRUCTION HEATING & SALT SYSTEMS POOL SERVICE & REPAIRS POOL SUPPLY STORE625-50561212 Enterprise Drive Port Charlotte, FL 33953service@casapools.comwww.casapools.com 26Reader's Choice Awards!Lic./Insured Lic.#CPO56749 2017 Complete Pool Package (Charlotte County Only)adno=50536805 Bethany L. Walden, Au.D.American Board Certi“ ed Doctor of AudiologyCharlotte Hearing Center, Inc.Central Plaza West 21216 Olean Blvd., Ste. 4 Port Charlotte, FL 33952 Phone: (941) 766-8886adno=50536366 € 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 Z USMAN E YE C ARE C ENTER Voted Best Ophthalmologist 2011-2015 624-4500 www.zusmaneyecarecenter.com Neil B. Zusman, M.D., F.A.C.S. Team Eye Consultant Tampa Bay Rays and Charlotte Stone Crabs 2015 adno=50538579 adno=50538224

PAGE 10

Page 10 E/N/C www.yoursun.com The Sun / Friday, July 20, 2018 STATE NEWS Look for a third crossword in The News Wire section. ORLANDO „ Haeder Al Anbki was all set to become a U.S. citizen last year. The former interpreter for U.S. forces in Iraq, who had been shot and stabbed during his service, was at a June 2017 naturalization ceremony in Fort Benning, Georgia, for 20 immigrant recruits when he was stopped and told he wouldnt be participating. No explanation was given other than there was a problem in the system,Ž according to a lawsuit he “led last month in the District of Columbia. The 36-year-old Al Anbki says in the lawsuit that the U.S. Citizenship and Immigration Services was obligated to complete his citizenship application but instead was applying a different set of rules under a program known as the Controlled Application Review and Resolution Program, which opponents say targets applicants from majority-Muslim countries. Everybody was looking at me and they were like, Whats going on?Ž Al Anbki said Wednesday in a telephone interview from Camp Blanding in Jacksonville, where he was training with his Florida National Guard unit. It was frustrating for me. Like, why? Of the 20 soldiers there, Im the only one who got held.Ž Al Anbki, who lives in Orlando, Florida, came to the United States in 2011 after working with U.S. troops in Iraq for nine years as an interpreter, a job that allowed him to get a special immigration visa. During his service with the troops, he was stabbed by an insurgent and shot in the leg. He lost a toe on his left foot from shrapnel. His brother, also a translator for U.S. troops, was killed. CARRP, as the program is known, started in the “nal year of President George W. Bushs administration. Its an internal policy that has neither been approved by Congress nor subjected to public notice and comment,Ž according to Al Anbkis lawsuit. The once-secret program is also being challenged in federal court in Seattle by the American Civil Liberties Union and the Northwest Immigrant Rights Project. Their class-action lawsuit claims the government since 2008 has blacklisted thousands of applications for asylum, legal permanent residency or citizenship as national security concerns. The case goes to trial next year. An agency spokeswoman said in a statement that privacy restrictions prevent her from talking about speci“c cases. USCIS adjudicates all naturalization applications fairly, ef“ciently, and effectively on a case-bycase basis to determine if they meet all standards required under the law,Ž the statement said. The statement said some applications take longer than others to process,Ž and that applicants are noti“ed of a “nal decision. However, opponents say what really happens is the applications often are delayed inde“nitely. Besides his National Guard work, Al Anbki is employed as a security guard at Orlando International Airport while raising two grade-school-aged boys as a single dad. He has passed multiple background checks from the visa, Guard participation and job, he said. This is no way to treat somebody who bled for his country,Ž Al Anbki said.Soldier says agency is blocking path to citizenshipBy MIKE SCHNEIDERASSOCIATED PRESS AP PHOTOThis July 12 photo provided by Jaime Lugo shows Haeder AlAnbki at Camp Blanding in Jacksonville. TALLAHASSEE „ Florida lawmakers on Thursday approved the use of a $19 million federal grant to improve election security, a week after a federal indictment alleged Russian hackers targeted county of“ces before the 2016 presidential election. The indictment said county of“ces in Florida, Georgia, and Iowa were probed by Russians, but so far of“cials in the three states arent providing details of which counties were targeted and how. Florida Senate Democratic Leader Oscar Braynon wanted details about the attempted 2016 attacks before the Joint Legislative Budget Commission approved the election security money but got no new information from Secretary of State Ken Detzner. Maybe you can even tell us what happened, because Im not even sure what really happened,Ž said Brayon. Detzner didnt directly answer the question, but rather said the federal money would be used to prevent future attacks and protect breaches in the election system. When Braynon again asked for more details about 2016, Detzner again provided nothing new. This is a success story for the state of Florida because no breaches occurred in the state data system,Ž Detzner said. The Florida voter registration system was secure, is secure and will remain secure during the 2018 election.Ž After the meeting, Detzner was asked by a reporter which counties were targeted in 2016 and he wouldnt say. He did say that Florida elections of“cials werent aware of any attempted hacking until being briefed by the FBI last September. Georgia and Iowa of“cials have also failed to provide details on which counties were targeted in their states. Kevin Hall, spokesman for Iowa Secretary of State Paul Pate, said Pates of“ce doesnt know which counties in Iowa were probed. They Googled websites and visited them. Thats it,Ž Hall said. Candice Broce, spokesman for Georgia Secretary of State Brian Kemp, said she had no additional information to provideŽ about which counties in Georgia were probed.State OKs $19M for election security after hack attemptsBy BRENDAN FARRINGTONASSOCIATED PRESS MORE HEADLINE NEWS FROM AROUND THE STATEFlorida woman being treated after attack by rabid batSUN CITY CENTER (AP) „ A Florida woman who was helping a friend into a car at a large retirement community felt something hit her arm but thought nothing of it until she went home and found a bat clinging to her arm. The woman squished the bat and reported it to the Health Department, which said Thursday that the animal had tested positive for rabies. The state Health Department says the woman is being treated. Health of“cials in Hillsborough County say they believe its an isolated incident and that there are no other cases in the Sun City Center retirement community in the Tampa, Florida area. Rabies is a disease of the nervous system and is fatal to warm blooded animals and humans.Appeals court hears Florida lawsuit seeking FBI 9/11 recordsMIAMI (AP) „ A federal appeals court will hear arguments in a Florida lawsuit seeking disclosure of FBI “les that might uncover a U.S.-based support network for some of the 9/11 hijackers. The case being heard Thursday in Miami by the 11th U.S. Circuit Court of Appeals focuses on reporting by the online publication Florida Bulldog about a Saudi family that abruptly left a Sarasota home shortly before the 2001 attacks. The Bulldog seeks records from the FBIs 9/11 Review Commission. One 2002 FBI report said the family had many connectionsŽ to hijackers and noted they abruptly left Florida without most belongings before the a ttacks that killed 2,977 people in New York, Washington and Pennsylvania. The family has denied any ties to the hijackers. The FBI claims the documents are exempt from disclosure.

PAGE 11

The Sun /Friday, July 20, 2018 www.yoursun.com E/N/C Page 11 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=50520508

PAGE 12

Page 12 E/N/C www.yoursun.com The Sun / Friday, July 20, 2018 LOCAL/REGIONAL NEWSThe North Port Drum Tribe has gatherings every Friday afternoon. The meetings begin at 4:30 p.m. and last until sunset at Dallas White Park, 5900 Greenwood Ave., North Port. People are welcomed to join the group to play on drums or other instruments, dance to the rhythms or watch the participants. Drum Tribe gathers every Friday SUN PHOTOS BY MONICA AMAYARight: Jose Angel Figueroa beats the drum recently. Julie Clark performs with the ow wand at Dallas White Park in North Port during the North Port Drum Tribe. Every Friday afternoon, people gather to play drums and other instruments together at the Dallas White Park, in North Port, including Ras Shomari. Robert Cannoba enjoys the North Port Drum Tribe on Fridays nights at Dallas White Park. Jean Kerr and Breanne Gleason drum together recently. Cindy Beegle plays the ute during a drum circle in North Port on Friday afternoons. adno=720062 Where Shopping Makes Cents charlottecountychamber.org adno=50538226 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 adno=720059

PAGE 13

OUR TOWN: FAITH & FAMILY INSIDE: CLASSIFIEDS FRIDAY, JULY 20, 2018 Physical “tness does not just happen. It takes work. You and I need to put in some effort if we want to maintain a healthy body. Some people go to the gym and follow a prescribed regimen. Others jog or bike, or cross train to achieve their “tness goals. A good workout may take many forms but they all take concerted effort. What goes into a good spiritual workout? The apostle Paul wrote to the Philippian believers and told them: Therefore, my beloved, as you have always obeyed, not as in my presence only, but now much more in my absence, work out your own salvation with fear and trembling; for it is God who works in you both to will and to do for His good pleasure,Ž (Phil. 2:13,14). When Paul told them to work out their own salvation he did not mean that they were to work for their salvation. Salvation is the free gift of God that comes to us when we believe in Jesus. But he did challenge them to work out what God has worked in us. How do we do this Biblical workout? The verses tell us that a good workout comes by a daily life of obedience. The Philippians were obeying the Biblical principles that Paul had taught them even now while he was away from them. Obeying the Word is truly a workout, especially when our old ”eshly nature screams in resistance to the changes we need to make. The second part of a good workout is an awareness of Gods presence. Phil. 2:12 tells us to work out our salvation with fear and trembling.Ž That means we are constantly in tune with Gods awesome and real presence in our lives. The third ingredient of a good spiritual workout is a dependence on Gods sovereignty. We may think that spiritual maturity all depends on our efforts but Phil. 2:13 reminds us that it is God who works in you both to will and to do of His good pleasure. It pays to be in shape. But it does take work. Lets follow the Lords regimen for a good spiritual workout. The Rev. Jim Stultz is pastor of Peace River Baptist Church in Punta Gorda. Email him at jimstultz@yahoo.com. SERMON OF THE WEEK:A good spiritual workout is a daily routine East Englewood grows a unified familyEast Englewood Church of Christ has been around for nearly 30 years but their current pastor, Jim Chandler, has only led the tight-knit congregation for two. The “rst minister, founded the church and he was here for about 27 years. He passed away in February 2016 and then I came in June 2016. Im only the second minister theyve ever had,Ž Chandler said. In the summer months, the congregation sees around 100 people and worships in a more traditional style, though they do try to keep things lively through song and music. Our average age is a little older than some other congregations but we try to use a blend of music „ instrumental and songs „ in our worship service,Ž Chandler said. One way they achieve just that is through their well-respected choir. The group reaches between 20 and 25 members during peak times and they often perform more than just chorale songs. According to Chandler, the group puts on a variety of different skits and dramas for the congregation, on top of special musical performances for holidays. Theyre always great, theyre a big part of our church,Ž he said. The fun, active choir is just one way Chandler hopes to appeal to a wider variety of people. Since joining the church, he has made it his goal to attract more families and youth to East Englewood. Everyone talks about Englewood being a retirement community but it didnt take long for me to get here and visit the schools to realize we have a great community of families and children and teenagers,Ž Chandler said. We really want to let them know that theyre loved and they have a place here for them.Ž As a whole, East Englewood runs special drives throughout the year to raise money and gather donated necessities for local children „ an especially important venture with a brand-new school year starting. A good number of members also volunteer with the Big Brothers Big Sisters program. Even the churchs vision alludes to their desire to reach and help people of all ages. To grow a uni“ed family of Christ followers, transformed by His grace, reaching out to a lost world,Ž is featured on East Englewoods ”yers and website, www. engchurch.org. From a special weekly junior church „ a separate service for children elementary and middle school age „ to a monthly game night, Chandler is getting closer and closer to his goal. Being a dad of four kids, it wasnt hard to realize we really want to try reaching out to them,Ž he said. Chandler credits many of the popular activities to their Event Coordinator Linda Morris, who apparently has some exciting things lined up for this fall. Their biggest event falls in January, the Family Fun Fest. Filled with bounce houses, in”atable slides and carnival games, its always a big hit. We just want people from the community to come and have a great time,Ž Chandler said. East Englewood is very active on Facebook „ where members often engage with one another outside of services „ and their website. Recordings of the Sunday message are uploaded regularly for those unable to attend. For more information, visit www.engchurch. com of check them out on Facebook @Engchurch. Email: kgleason@sun-herald.comBy KAYLA GLEASONSTAFF WRITER EAST ENGLEWOOD CHURCH OF CHRISTADDRESS: 9600 Gulfstream Blvd., Englewood, FL 34224 PHONE: 941-475-4973 WEBSITE: www.engchurch.org FACEBOOK: @Engchurch SUNDAY SERVICE: 11 a.m. PASTOR: Jim Chandler PHOTO PROVIDED BY EAST ENGLEWOOD CHURCH OF CHRISTThe stained-glass windows at the front of the church were created by resident artist Mary Sprague.SUN PHOTO BY KAYLA GLEASONA group from the congregation helps keep up the memorial garden outside of East Englewood. SUN PHOTO BY KAYLA GLEASONEast Englewood sits right o 776 on Gulfstream Boulevard and has been a mainstay of the community for decades. PHOTO PROVIDED BY EAST ENGLEWOOD CHURCH OF CHRISTPastor Jim Chandler during a recent luau-themed party at East Englewood. Commitment to telling THE STORY is what Sun Newspapers is all about. Local government news, candidate pro“ les and election coverage help keep our readers informedand they rely on us. 78% of newspaper readers are registered voters.Call us at 941-205-6404adno=50540041€ Full color ads € Front of section Banner ads € Front page sticky notes € Inserts, brochures, palm cards € Custom direct mail € Digital advertising on yoursun.com Tell YOUR STORY with Sun Newspapers Political Advertising Solutions. C o all co adno=50540041 Tell Tll Tell YOUR YOUR YOUR with Sun N withSunN Po li ti ca l A PoliticalA Political A Solut Solut CONNECT WITHVOTERS

PAGE 14

Page 14 E/N/C www.yoursun.com The Sun / Friday, July 20, 2018 OUR TOWN FAITH & FAMILY 2 NAME: Associate Pastor Patrick Bell CHURCH: Freedom Bible Church LOCATION: 2280 Aaron St., Port Charlotte SERVICE TIMES: 10:30 a.m. SundaysQ How did you get your start as a pastor?A Our church started in 1992. I came to Freedom Bible at the age of 14. I had never went to church up until that point. I heard about Jesus and the Bible and decided to become a Christian. I became close to the leaders of the church and became a pastor. I have never wanted to do anything else.ŽQ What makes your church or congregation unique?A We keep it simple. We come together, we sing, we read the Bible. We also go verse by verse explaining what it means, what God is saying and how it applies to today. Our goal is to just be a Bible church. We welcome anyone wherever they are. We have an atmosphere with immediate acceptance.ŽQ What is the most challenging thing about what you do?A We want to represent God in the best way we know how. What is the most challenging for me is to not get in his way and do what God has called me to do.Ž Nominate your religious leader for Meet the Preacher! Email your suggestions to dgouovellis@ gmail.com.Meet the Preacher: Associate Pastor Patrick Bell of Freedom Bible ChurchBy DEBRA GOUOVELLIS SUN CORRESPONDENT Freedom Bible Church is located at the Cultural Center theater and holds services at at 10:30 a.m. Sundays at 2280 Aaron St., Port Charlotte.PHOTOS PROVIDEDWe strive to be free from man-made religion, man-made politics and man-made philosophies. Our desire is to be a God-centered church. We go verse by verse explaining what the Bible means and how it applies in todays world,Ž said Associate Pastor Patrick Bell. Jesus Loves you Ministry, which provides a variety of services to the homeless in Charlotte County, Englewood and North Port, needs angels. The Port Charlotte ministry is looking for help with storage, transportation and remodeling as it provides services to more than 400 homeless. Jesus Loves You Ministry is the only mobile outreach program for the homeless in Charlotte County. It has a base of operations at 1734 Cedarwood St. in Port Charlotte, where it offers daily showers, a food pantry, lunch, clothing exchange and transportation. It also is providing services to homeless in Englewood and North Port. It needs a new freezer, a van to transport clients from Englewood and North Port to its Murdock facilities for showers and administrative services, and remodeling to create a laundry at Cedarwood Street. Although we know the Lord has already made provision for all of our needs, we are impressed by the Scripture that says, We have not if we ask not. So, we are asking for help,Ž executive director Leslie Martin recently wrote in a letter to board members, volunteers and other stakeholders. They are big-ticket items. But Martin believes help will be provided and the ministry enhanced. Three months ago, the freezer quit working. The cost to repair it is almost as much as it costs to buy a new one: $2,792.35. We thought about getting one thats not commercial, that wouldnt match the one we have in there,Ž Martin said. But the space is so small. Unless we tear out a cupboard, the only thing we can do is get another one that is commercial.Ž Without the freezer, were not able to take as many food donations for our lunches on Monday, Wednesday and Friday. We cant go to the food bank and get food for our Sunday shower ministry meals that are prepared here. Were having to spend money we wouldnt spend otherwise.Ž Right now, Jesus Loves You Ministry has two vehicles „ a pickup truck and a 2010 seven-passenger Dodge Caravan that lacks a working horn. The nonpro“t is looking for something larger, so it can transport homeless from southern Charlotte County, Englewood and North Port to Murdock for showers and other services. We need a 12to 14-passenger van,Ž Martin said. We estimate the cost to be between $20,000 and $25,000 for a used vehicle. We want to transport more people. For instance, we got called to North Port to help provide services for the homeless there and to transport them here for showers. Theres no place for them to get showers up there. Our van would not accommodate the number of people theyre working with in North Port.Ž Similar situations exist in southern Charlotte County and Englewood. The last item on the ministrys wish list is a laundry room. We need to remodel two of our rooms to incorporate a laundry area to either assist our clients in doing their own laundry or having volunteers do laundry for them,Ž Martin said. According to the letter, the builders quote for the remodel is $14,475 plus the cost of three commercial stack washers and dryers.Ministry for the homeless in need of angelsBy RUSTY PRAYSUN CORRESPONDENT CHURCH INFORMATIONJesus Loves You Ministry, Inc. is a mobile outreach program for the homeless and a 501(c)(3) non-profit organization. For more information, contact 941-661-8117 or lesliejlym@gmail.com. Donations may be sent to P.O. BOX 380275 Murdock, FL 33938.A beautiful morning greeted the 190 golfers who played in the 11th Annual Provo Open on Saturday at the The Hills at Rotonda Golf & Country Club. The Provo Open raises money for the Ryon D. Provencher Memorial Fund. The fund was established in 2007 to support local scholarship and youth programs in the Englewood community and beyond. The golf tournament is the funds primary fundraiser. Since its founding, the fund has awarded over $200,000 in scholarships and grants to youth and organizations in the area. For information about the fund, contact Korey Provencher at koreyp@gmail.com or call 917-687-0708. For updates, check the Ryon D. Provencher Memorial Fund on Facebook.Golfing for a cause at the Provo Open SUN PHOTOS BY TIM KERNJane Bengtson, one of the founders of the Provo Open and the Ryon D. Provencher Memorial Fund, stands to congratulate the winners of the Provo Open 11. Co-Founders of the Ryon D. Provencher Memorial Fund, Jane Bengtson and Korey Provencher are all smiles. The Ryon D. Provencher Memorial Fund has begun support for the Special Olympics this year. The goal of this nancial contribution is to launch a tennis and golf program for the local Special Olympics. PETSAREGOODFORYOURMENTALANDPHYSICALWELLBEING.Find that special companion in the Classifieds today!

PAGE 15

The Sun /Friday, July 20, 2018 www.yoursun.com E/N/C Page 15 OUR TOWN FAITH & FAMILY 3 TODAY Project Linus, Have Fun crochet knit quilt blankets for Charlotte County kids 117 Herald Court Punta Gorda 9-11 Nancy 627-4364 Eagles, Eagles 23111 Harborview Rd PC 941-629-1645 lunch 11-2 pm dinner 5-8 music by The Hatboys Red Cross, Red Cross Part 2 presentation then FREE lunch for ages 18 & under. 10:30-12pm @ PC Library 2280 Aaron St. 941.764.5562 Bingo, Cultural Center 2280 Aaron St. 10:45am-3:30pm. Game packs start at $13. Over 25 games w/ payouts up to $250. 625-4175. Punta Gorda Elks, 11-2 Lunch; 3pm Tiki Bar open; 5-8 Dinner; 6:30-9:30 Music by TaT2 @ 25538 Shore,PG,637-2606;members & guests Punta Gorda Elkettes, Elkettes Thrift Shop Open to the Public from 11:30am to 2:30pm @ 25538 Shore Dr.,PG, 637-2606, ext. 451 Mahjong, Cultural Center 2280 Aaron St. 12:30pm-3:30pm, Only .50 cents an hour, Cultural Center MembersPLUS free. 941-625-4175. Deep Creek Elks 2763, Deep Creek Elks 4-9:30pm Prime Rib, Fish & more 58pm Escape 6:30 9:30pm Reservations: 941-249-8067 Am Leg 103 Dinner, 5:30 7pm Auxiliary Burritos, Fish & Shrimp Dinners. Music BullmanŽ 6pm Open to Public. 2101 Taylor Rd PG 639-6337 Friday Night Dance, Friday Night Dance With Erich. Full Cash Bar, $10 fee, All welcomed 941-625-4175. SATURDAY PG farmers market, 8-12 taylor & olympia 941391-4856. Fresh produce, olives, oils & vinegars, bakers, cheese, seafood and music and more!! Memorial Benefit, PC Moose Riders Boldt Memorial Benefit., 9am to ? Bike Ride10am BBQ, 4/Bands, Raffles, Auctions, Door Prizes. Outdoor Market, American Legion Post 103 Sat, Sun 9-12 Variety of Vendors. 2101 Taylor Rd. Interested Vendors, call 626-2569 Punta Gorda Elks, 9am CBODmtg;11-2 Lunch;3pmTiki;5-8 Dinner;6pmQnHrts;6:30 -9:30 Music/Tim&Roseanne@25538 ShorePG637-2606;mbrs&gsts Closet of Hope, Free clothing, ID required. 1st & 3rd Saturdays 9:30a-12p. Gulf Cove UMC, 1100 McCall, PC. 697-1747 Free Art Show, FREE Art Show at the Port Charlotte Fairgrounds this sat. (21) 10 til 3, under roof,Art for the Home! Story Time for Kids, EVERY Saturday at downtown Punta Gorda bookstore! 10:30-11:15 am. FREE! Copperfish Books 103 W Marion Ave 205-2560 Bingo, Cultural Center 2280 Aaron St. 10:45am-3:30pm. Game packs start at $13. Over 25 games w/payouts up to $250. 625-4175. Deep Creek Elks 2763, Deep Creek Elks 4-9:30pm Prime Rib, Fish & more 58pm Quiet Fire 6:30 9:30pm Reservations: 941-249-8067 SUNDAY Punta Gorda Elks, 8-12 Breakfast; 12pm Bar & Tiki open; 2-5 Funday Sunday, Music by Black Velvet @ 25538 Shore;members & guests TODAYLine Dancing, 9-30 to 11-30 American Legion Post 113 3436 Indiana Road Rotonda West. Phone Eve at 941 697 8733 Table Tennis, Englewood Sports Complex, 941-861-1980, 9:30-12:30p. $2 to play! AMVETS POST 777, AMVETS POST 777 LOOKING FOR VETS TO JOIN @ 3386 N Access Rd, from 11am-9 pm Canteen is open Teen Board Game, Teens ages 11-18 play Apples to Apples, a fun card game of comparisons 2 pm Elsie Quirk Library 100 W Dearborn 861-5000 Friday Dine & Dance, Special:Chicken Mushroom Florentine & reg menu 5-7:30pm. Music:Black Velvet 7-10 Rotonda Elks, members&guests AMVETS POST 777, Hand Dancers.5-10pm 3386 N Access Rd.music canteen will be open 11am-10pm SATURDAY Closet of Hope, Free clothing, ID required. 1st & 3rd Saturdays 9:30a-12p. Gulf Cove UMC, 1100 McCall, PC. 697-1747 Free Art Show, Free Art Show at the Port Charlotte Fairgrounds this sat (21) 10 til 3, under roof, art for the home! Corn Hole 12:30pm, Sign in 12:30pm Game starts 1pm $2 fee per game. Come solo or bring a couple buddies. Rotonda Elks, members & guests. Bingo, VFW 10178 Auxiliary 550 N. McCall Rd. Englewood 1:00 3:30 p.m. Public Welcome, 941-474-7516 Lego Club, Third Sat 1:30 pm Elsie Quirk Library 100 W Dearborn St. 861-5000. Kids ages 5 & up create with Library provided LEGOs SUNDAY Fellowship Sun Srvs, FC Srvs-8:30&10:30am @ FC Worship Ctr. 140 Rot.Blvd.W. Come hear Pastor Garry & FC Praise Band in both srvs. 475-7447 Chicken Bbq, Masons BBQ Chicken, 1/2 chicken, 3 sides desert & drink for $10 donation. 11:30 am 1 pm. 265 Pine St. 941-525-7212 Broasted Chicken, Tasty Broasted Chicken Dinner 2-4pm. Enjoy in club with cocktails or to go! Open 12pm-6pm Rotonda Elks, members&guests Sunday Blue Plate, CRAB CAKES $6:00 VFW Aux. 550 N. McCall Rd 4:00 6:00 P.M. Dine In Carry Out Public Welcome 941 474-7516 FC Blast Kids, BLAST Middle School Youth Group meets Sun. 5-7pm@140 Rot. Blvd. W. Join us for fun, food, games & Bible Study. 475-7447 MONDAY Crafting, Help us to craft items; bring lunch, we supply dessert at Lemon Bay Womans Club, 51 N. Maple St. 9:30 12:30 681-2048. Table Tennis, Englewood Sports Complex, 941-861-1980, 9:30-12:30p. $2 to play! Partners in Play, Share meaningful play with your child ages 05 limit 12 families 10:15 or 11:45 Elsie Quirk Lib 100 W Dearborn 861-5000 Ukulele Band, 646 Rotonda circle community building 2:00 to 3:30 every Monday. Beginners welcome. rubrotonda@gmail.com Wings & Dancing, Wings, wet & dry, burgers, salads&more 5-7pm Music: Coastal Jamz 6-9pm Rotonda Elks members&guests Zumba Gold & Toning, Get fit while working out with Ricki to world music at Lemon Bay Womans Club, 51 N. Maple St, 6-7 pm, $7 each. 445-1310 Monday Dance Party, American Legion Post 113, Rotonda. Monday Night Dance Party 6:30 to 9:00, with Seasons of Sound. TODAY Basic Exercise, $3/class 9-10 am NP Senior Center 4940 Pan American Blvd 426-2204 Join Brenda for a good work out & feel better. North Port VFW, Members & Guests, Fish Fry/Rib Dinner 5-7, Music by DJ Scotty 6-10, 4860 Trott Cir, NP 426-6865 Life After Downton, Childrens dept, North Port Library, 10:30-12:30, Discuss PBS programs, view movie, have a cuppa tea. Ques? 941-861-5000 Pinochle, $2/person 12-3 pm NP Senior Center 4940 Pan American Blvd 426-2204 Come have a nice afternoon of cards. AMVETS 312 Dinner, Lunch 11:30-2:00 Dinner 5-7 Friday Fish Fry Darts 7:00 7050 Chancellor Blvd NP 941-429-5403 Holy Name Bingo, 5-9pm San Pedro Activity Center Up to $1300.00 in cash prizes Refreshments 641-429-6602 Non-Smoking Pinochle, $2/person 6-9 pm NP Senior Center 4940 Pan American Blvd Rochelle 429-1887 Friday night fun. come join in. SATURDAY Closet of Hope, Free clothing, ID required. 1st & 3rd Saturdays 9:30a-12p. Gulf Cove UMC, 1100 McCall, PC. 697-1747 North Port VFW, Members & Guests, 10AM-10PM, Pool Table, Bowling and Jukebox...whats your pleasure! 4860 Trott Cir, NP 426-6865 Rain Barrel Wksp, 10 am, Shannon Staub Library, 941-861-1740, Learn about using rain barrels. Registration required. Free Jazz Concert, Free concert by local musical group Jazz SRQ at North Port Library on Saturday, July 21 at 1 p.m. 941-861-5000 Adult Boxing, USA Boxing. Self-defense, confidence, weight loss. Sat. 2-3 at Morgan Center. $10. 239-292-9230. NPBOXCLUB@gmail. com Adult Boxing, NeuroChallenge Foundation endorsed. Balance, memory. Sat. 2-3at Morgan Center. $10. 239-292-9230. NPBOXCLUB@gmail.com AMVETS 312 Dinner, Dinner 5-7 Stuffed Pork Chops $10 Music 6:30-9:30 Sal & Andrea 7050 Chancellor Blvd NP 941-429-5403 SUNDAY AMVETS 312 Breakfast, 8:30-11:00 Large selection only $7.00 $1 Bloody Marys 1-5 Dogs & Burgers 7050 Chancellor Blvd NP 941-429-5403 North Port VFW, Members & Guests, 10AM-8PM $0.25 off of drafts, domestic bottles & well drinks, 4860 Trott Cir, NP 426-6865 FC Blast Kids, BLAST Middle School Youth Group meets Sun. 5-7pm@140 Rot. Blvd. W. Join us for fun, food, games & Bible Study. 475-7447 MONDAY Basic Exercise, $3/class 9-10 am NP Senior Center 4940 Pan American Blvd 426-2204 Join Brenda for a good work out & feel better. Mahjong, 9am-12:30 pm NP Senior Center 4940 Pan American Blvd 426-2204 Looking for more players. Will teach if interested. North Port VFW, Members & Guests, Wings 5-7, Q-7PM, Music By DJ Scotty 6:309:30, 4860 Trott Cir, NP 426-6865 CHARLOTTE EVENTS ENGLEWOOD EVENTS NORTH PORT EVENTS Free Are You Prepared?Ž Seminars, Vice President Christine Hause,10-11:30am, Charlotte State Bank & Trust Punta Gorda office, 2331 Tamiami Trail: Will or Trust, July 24; Investment Costs and Risks, July 25; Power of Attorney & Health Care Directives, July 26. To reserve, contact Susan Getson at 941-624-1911, susangetson@csbtfl.com. 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. Featured EventsPAID ADVERTISEMENTS The Community Calendar items are entered by the event organizers and are run as submitted.Ž To submit an item, go to www.yoursun.com, select an edition and click on the Community CalendarŽ link on the left. Click Submit Event,Ž and fill out the appropriate information. OFFERINGS IN VENICE AND SURROUNDING AREAS THE EXTRAORDINARY PremierSothebysRealty.comSothebys International Realty and the Sothebys International Realty logo are registered service marks used with permission. Each oce is independently owned and operated. Equal Housing Opportunity. Property information herein is derived from various sources including, but not limited to, county records and multiple listing services, and may include approximations. All information is deemed accurate. VENICE | 941.488.2600 215 West Venice Avenue | Venice, Florida 34285 VENICE | 941.412.3323 400 Barcelona Avenue | Venice, Florida 34285 PremierSothebysRealty.com CALL US FOR YOUR INTRODUCTIONTO THE EXTRAORDINARY 112 Castile Street $1,049,900 Victoria Stultz 941.387.5676 VENICE ISLAND1415 Bayshore Drive $1,049,000 Keri Allen & Peggy Olson 941.716.4420 ENGLEWOOD1066 Ruisdael Circle $989,900 Bob Linthicum & Ben Jones 941.928.8040 SORRENTO WOODS167 Tampa Avenue East #815 $895,000 Beth Sargent & Richard Bradway 941.716.1277 VENICE ISLAND1242 Southbay Drive $849,500 Lisa Napolitano 941.993.0025 SOUTHBAY YACHT AND RACQUET CLUB1111 Tuscany Boulevard $669,900 Chris & Betsie Shiparski 941.375.1148 PELICAN POINTE255 The Esplanade North #601 $649,900 Brad Tritschler 941.716.1042 GULF SHORES846 Blue Crane Drive $599,900 Chris & Betsie Shiparski 941.375.1148 PELICAN POINTE1134 Tuscany Boulevard $574,900 Chris & Betsie Shiparski 941.375.1148 PELICAN POINTE216 Park Trace Boulevard $550,000 Debbie DoorenBos & Julie Russell 415.299.2452 PARK TRACE ESTATES314 Venice Golf Club Drive $489,000 Bonnie Price 941.350.3362 VENICE1452 Seafarer Drive $469,900 Sharon Lewis 941.966.5400 SOUTHBAY YACHT & RACQUET CLUB13180 Fernando Street $469,900 Cindy Marovich 941.408.6041 ISLANDWALK21841 Edgewater Drive $450,000 Debbie & Ron DoorenBos 941.525.6399 PORT CHARLOTTE2548 Cortenova Court $449,000 Debbie Sugden 941.223.9363 VERONA RESERVE11521 Callaway Court $429,000 Courtney Green 941.809.8432 GRAND PALM20732 Capello Drive $374,500 Dan Olson & Peggy Olson 941.223.0686 VENETIAN FALLS2279 Lakewood Drive $359,000 Dan Olson & Maryanne Kurtz 941.223.0037 SORRENTO EAST20655 Capello Drive $339,900 Chris & Betsie Shiparski 941.375.1148 VENETIAN FALLS12132 Granite Woods Loop $329,000 Victoria Stultz 941.387.5676 STONEYBROOK AT VENICE336 Eden Drive $319,000 Beth Sargent & Richard Bradway 941.716.1277 ENGLEWOOD ISLES20405 Cavallo Court $315,000 Joe Vuono 941.544.0977 VENETIAN FALLS700 San Lino Circle #722 $268,000 Mary Szablowsi & Marsha Weaver 941.468.2227 SAN LINO313 Hammock Terrace $267,500 Sandra Simic 941.504.0944 VENICE GARDENS OPEN SUNDAY 1 4 P.M. OPEN SUNDAY 1 4 P.M. OPEN SUNDAY 1 4 P.M. OPEN SUNDAY 1 4 P.M. OPEN SATURDAY 1 4 P.M. OPEN SUNDAY 1 4 P.M. OPEN SUNDAY 1 4 P.M. OPEN SUNDAY 1 4 P.M. OPEN SUNDAY 1:30 4:30 P.M. OPEN SUNDAY 1 4 P.M.adno=54537268

PAGE 16

Page 16 E/N/C www.yoursun.com The Sun / Friday, July 20, 2018 OUR TOWN FAITH & FAMILY 4Blood driveThe Florida Blood Centers will be collecting blood on Sunday, July 29, from 8 a.m. to noon at Burnt Store Presbyterian Church, 11330 Burnt Store Road, Punta Gorda. There is a critical need for all types of blood to help replenish the blood supply which was used during the summer season. If supplies are not replenished it can lead to postponement of critical medical treatment so the blood center is pleading for all eligible and new donors to donate as soon as possible. Participants will receive a free beach towel and $10 e-gift Card as well as a wellness checkup including blood pressure, temperature, iron count, pulse, and cholesterol screening. For more information contact the church office at 941-639-0001 during normal business hours 9 a.m. to 3:30 p.m. Monday through Thursday, 9 a.m. to noon on Friday or by email to office@ bspconline.org.Gospel BrunchEnjoy food and music for the soul at an all-you-can-eat Southern buffet being offered from 10:30 a.m. and 1 p.m. on Sunday, July 29, at the Punta Gorda Womans Club, 118 Sullivan St., Punta Gorda. Live Gospel music will be provided by Carla Martin, featured at the Apollo Theater and House of Blues. Tickets are $38.95 for adults, $19.95 for kids ages 3-9 and under 2 eat for free. For more information and tickets, contact www. edgewatereventsllc. com.St. Vincent rummage saleSt. Vincent de Paul, Sacred Heart Conference, in Punta Gorda will hold a rummage sale from 8 a.m. to 10 a.m. on Saturday, Aug. 4, at its distribution center at 25200 Airport Road, on the northeast corner of Taylor and Airport Roads. Please, no pets. A variety of items including household goods, furniture, clothing, linens, shoes, purses, toys and books will be available. No merchandise may be inspected nor sold before 8 a.m. Proceeds will help the organization provide much-needed assistance to deserving families and individuals throughout Charlotte County. Rain date will be Aug. 11.Back to School Resource FairPort Charlotte Seventhday Adventist Church, 2036 Loveland Blvd., will host a free back-toschool resource fair from 11:30 a.m. to 2:30 p.m. on Sunday, Aug. 5. Free haircuts (hair must be clean), free refreshments, face painting and outdoor games. Booths will include: dental hygiene presentation, optical screening, college readiness, anti-bullying and healthy eating. Come pick out a few items from the free gently used and new clothes closet. Child must be present and accompanied by a guardian. Free backpacks (with school supplies) to the first 100 children who are registered. Call to register from 9 a.m. to 3 p.m. Monday or Wednesday at 941-629-1333 until Aug. 1.Meet Jesus ConcertThe Cultural Center, 2280 Aaron St., Port Charlotte, will host a meet Jesus concert, A Celebration of Jesus,Ž at 7 p.m. on Friday, Aug. 10. Featuring Magueda, honorary guest speaker, Dr. Steven C. Thompson, choir music in Spanish, Italian, French and English and dancers. Tickets are $20 and may be purchased at the box office from 9 a.m. to 2 p.m. Monday through Friday. For more information, call 941-625-4175. Summer church scheduleThrough Labor Day, Sept. 2, St. Davids Episcopal Church, 401 S. Broadway, Englewood, will have one church service at 9 a.m. For more information, call 239-250-2840.Summer services scheduleBurnt Store Presbyterian Church, 11330 Burnt Store Road, Punta Gorda, will hold its summer schedule through Sept. 2 with two services; traditional service at 9 a.m. and contemporary service (come as you are) at 10:30 a.m. Coffee and pastries will be available between services. Nursery will be available for each service.At Ease, VeteransDuring World War II, and the wars in Korea, Vietnam, Afghanistan and Iraq, the percentage of American soldiers who shot their weapons with the intent to kill steadily rose from just 15 percent to almost 100 percent. The Department of Housing & Urban Development estimates that in January 2017, over 40,000 veterans are more likely to be homeless each night. These brave men and women need a listening ear, and they need to know that Gods grace is still with them. Combat veterans from Gulf Cove United Methodist Church are providing some of the support and discussion that our veterans deserve. On the first Tuesday of each month at 6 p.m., they will be at the American Legion Post 113, at 3436 Indiana Road, Rotonda West. Veterans are invited and encouraged to meet with them there. For more information, call 941-697-1747 or email GulfCoveUMC@ gmail.com and website is found at http:// GulfCoveChurch.com.First United Methodist Church reaches out to single parentsOffering a safe environment for both single moms and dads, the Single Parent Small Group meets at 5 p.m. on Sundays in the Life Center, room 5 of First United Methodist Church, 507 W. Marion Ave., Punta Gorda. This group is open to anyone in the area. For your convenience, Connect Kids and United 4 Him Youth Group is available for all children in Pre-Kindergarten to 12th grade. Over the next few weeks, the group will focus on the challenges facing todays single parents, providing support, friendship and fellowship. If you know someone who is a single parent or know someone who would be interested in joining this valuable ministry, contact Janet Minerich, singleparentministry@ whatis1st.com.Courage Over Cancer support groupGulf Cove United Methodist Churchs cancer-care program, Courage Over Cancer, offers support and ministry to men, women and families affected by cancer. If you or someone you know could bene“t from a friend to support them through this journey, contact the church at 941-697-1747 or GulfCoveUMC@ centurylink.net. Gulf Cove UMC is at 1100 McCall Road, in Port Charlotte. Visit GulfCoveChurch.com.Caregivers support group meeetingPort Charlotte United Methodist Church, 21075 Quesada Ave., Port Charlotte, hosts a caregiver support group from 1 p.m. to 2:30 p.m. every Wednesday. The cost is free and is open to any caregiver dealing with a care-receiver with any debilitating disease. For more information, contact Mike Boccia at 941-815-6077.Closet of HopeGulf Cove United Methodist Church, 1100 McCall Road (State Road 776), Port Charlotte, offers free clothing, 9:30 a.m. to noon, the first and third Saturdays of every month. Recipients must show a photo ID card (such as a drivers license) upon entering the closet. The ID card should reflect residency in Charlotte County, or in Englewood, North Port or Venice in South Sarasota County. For more information, call 941-697-1747. Sherri Dennis handles religion news for the Charlotte Sun. You can contact her by phone: 941-206-1010; fax (to her attention): 941-629-2085; email: sdennis@sunherald.com; or write (to her attention): c/o the Charlotte Sun, 23170 Harborview Road, Charlotte Harbor, FL 33980. TYPE or PRINT submissions, each of which MUST include the churchs NAME, ADDRESS, PHONE and the name of a contact person. Dont forget the TIME, DATE and LOCATION of the event. Email is the preferred method for communicating this information. Email photos, in .jpg format, as file attachments. Submissions will be edited for length. Information must be received NO LATER than NOON TUESDAY for inclusion in the upcoming Fridays column; announcements will run on a space-available basis. If you would like to purchase an ad to guarantee a spot in the paper for your event, call 941-206-1000 and ask for Display Advertising. RELIGION BRIEFS Need that hard-to-find item? Find it in the Classifieds. To Place Your Ad In Our Worship Directory Please Call (941) 429-3110 ASSEMBLIES OF GOD COMMUNITY LIFEtogether we can make a di erence Community Life Center Church is a group of people in Port Charlotte passionate about our journey in God.JOIN US! 19048 Edgewater Drive Port Charlotte, FL 33948Questions? (941) 629-0999Find us on Facebook, Instagram, or www.clclive.orgSundays at 10:45 a.m. Wednesdays at 7 p.m.**Children and Youth Services Available (Theres something for everyone!) ANGLICAN CATHOLICTrinity Anglican Church1928 Book of Common PrayerWorshiping at MacDonald HallSunday, 10am2230 Hariet St., Port CharlotteFor Info Contact Don Kieffer941-235-8052 www.TrinityACC.org BAPTISTEastside Baptist ChurchPastor Mike Mowry6220 Golf Course Blvd., Punta Gorda639-1648Sunday Worship 11am & 6pm Sunday School 9:45am AWANAŽ Wednesday 6:00-7:45pmWed. Discipleship & Prayer Service 6:45 pmNursery & Childrens program providedeastsidebaptist.com BAPTISTFirst Baptist Church Port Charlotte20035 Quesada Ave. Jim McCarty, PastorSUNDAY SCHOOL 9:30 AM & 11:00 AM WORSHIP 8:00 AM, 9:30 AM, 11:00 AM 12:30 Hispanic ServiceCall for information on weekly activities and special events.24-HOUR INFO LINE 629-0444 BAPTIST INDEPENDENT You are Invited to Berean Baptist Churchwww.BereanBaptistPortCharlotte.org17377 Godwin Avenue(Located off Collingswood Blvd)Port Charlotte € 941-629-7053Bible Study 9:30 amSun. Worship Service 10:30am & 6:00 pm Sunday School 9:30 amWed. Evening Service 6:30 pm BAPTIST BIBLE VICTORY BAPTIST CHURCH1538 Nash Terrace Pt. Charlotte, FL 33953 (Located off Biscayne Dr.)(941) 220-8317 SalvationVictory.comSunday 10am Wednesday 7pmExpository Bible Preaching & Teaching BAPTIST Peace River Baptist Church478 Berry Street, Punta Gorda www.peaceriverbaptist” .org Jim Stultz, Pastor 637-6768Sunday School 9:45am Sunday Worship 11:00am, 6:00pmTuesday Youth Group 6:00pm 8:00pmWednesday Prayer, Bible Study 6:30pm BAPTISTFIRST BAPTIST CHURCH OF PUNTA GORDA459 Gill St., Punta Gorda639-3857www.fbcpuntagorda.orgRev. Bill Frank, Pastor Sunday School 9:30 a.m. Worship Services … 11:00 a.m. Team Kid Wednesday6:00 p.m. Prayer/Bible Study 6:15 p.m. Nursery Provided CATHOLICWelcome to ST. CHARLES BORROMEO CATHOLIC CHURCH2500 Easy Street, Port Charlotte941-625-4754Mass Times: Weekdays~ 7:00am & 8:30am Sat. Vigil: 4:00 pm "Signed For The Deaf" Sun: 7:00am, 9:00am, 11:00am, 1:00pm (French Creole) & 5:30pm (Youth Mass)www.stcharlespc.org CATHOLICSAN ANTONIO CATHOLIC CHURCH24445 Rampart Blvd. Port Charlotte, FL 33980 (941) 624-3799sanantoniorcc.orgWeekdays 8AM Saturdays 8:30AM Saturday 9AM-10AM Confessions Saturday Vigil 3:30 Civil Holiday 9AM Sunday 7AM, 9AM & 11AM Holy Days 6:30PM CHRISTIANMURDOCK CHRISTIAN CHURCH 17500 Elmwood Ave., Murdock255-1858Minister Mark Tyree Sunday Worship 10:30am Sunday School 9:30amEmail: info@murdockcc.comWebsite: www.murdockcc.com EPISCOPALSt. James Episcopal Church1365 Viscaya Dr., Port Charlotte627-4000The Rev. Cesar OliveroSunday Worship 9:30 amHoly EucharistPraise and Worship/Adult Bible Studywww.stjamespcfl.org EPISCOPALTHE CHURCH OF THE GOOD SHEPHERD401 W. Henry St., Punta Gorda639-2757The Rev. Roy W. Tuff, Pastor "All Are Welcome"Sundays 8 & 10 am Holy Eucharist Nursery Available at 10am Svc. Email: church@goodshepherdpg.comwww.goodshepherdpg.com CHURCH OF CHRIST ENGLEWOOD EAST CHURCH OF CHRIST9600 Gulfstream Blvd Englewood, FL 34224-9256(941) 475-4973Adult Sunday School 10:00 am Worship Service 11:00 am Sunday School Ages 6-14 11:00 am Junior Church all ages 11 am Wednesday Eve Fellowship 6:00 pm Jim Chandler, Pastor www.engchurch.com EPISCOPAL ST. NATHANIELSEPISCOPAL CHURCH4200 Biscayne Dr, North Port426-2520Priest-In-Charge Rev. Andrea R. Hayden Sundays Holy Eucharist 8:00 am Rite I 10:00 am Rite II ALL ARE WELCOME www.stnathaniel.org INTER DENOMINATION DEEP CREEK COMMUNITY CHURCH1500 Cooper St., Punta Gorda 941-235-REALSaturday Night 5:00 Sunday Services 9:00am & 10:45amwww.dc3.TVReal Love, Real People LUTHERAN CHRIST THE KING LUTHERAN CHURCH WELS 941-766-935723456 Olean Blvd., Port Charlotte, FL 33980Corner of Kings Hwy. & OleanBible Discovery Hour 9:30am Sunday Worship 10:30am Alan Gumm, Pastor Website: myctk.com LUTHERANLIVING WATERS LUTHERAN CHURCH & PRESCHOOL, ELCA12475 Chancellor Blvd.(North Port Blvd. & Chancellor)North Port € 941-625-8090Sunday Worship 10amwww.LivingWatersLutheran.com LUTHERAN HOLY TRINITY LUTHERAN, ELCA2565 Tamiami Trail, Pt. Charlotte625-5262Traditional Service 7:45, 10:30 AM Celebration Service 9:00 AMRev. Ken & Andrea Barrios Co-PastorsFood Pantry Open Mon. & Wed. 9am-12pmEmail: of“ ce@htlchurch.org www.htlchurch.org LUTHERANFAITH LCMSPunta Gorda"Welcome Home!" Contemporary Sat. 5:00Traditional Sun. 9:30 Bible Study 9:10941-639-63094005 Palm Drive1/4 mile west of US41 on Rio Villa adno=50520505

PAGE 17

The Sun /Friday, July 20, 2018 www.yoursun.com E/N/C Page 17 OUR TOWN FAITH & FAMILY 5The Lemon Bay Sunrise Rotary put on a Fourth of July “reworks show at Blind Pass Beach, which was made possible through donations from hundreds of individuals and a few dozen Englewood businesses. For more information about the Lemon Bay Sunrise Rotary, visit www. lemonbaysunriserotary.comBusinesses help light up Englewood PHOTOS PROVIDEDEnglewood Community Hospital made a donation to the Lemon Bay Sunrise Rotarys reworks fund. Pictured are, from left, Rotarian Mike Looney, marketing director Tiany Briggs, CEO Valerie Powell-Staord, and Rotarian Keith Rowley Keith Rowley, left, and Mike Looney of the Lemon Bay Sunrise Rotary, accept a reworks donation from Dr. Todd Chase. Mike Looney and Keith Rowley accept a donation to the Lemon Bay Sunrise Rotarys reworks fund from David Haynes, center, of Tarpon Real Estate. Phillips Landscape Contractings Samantha Phillips and Debbie Carroll present a donation to the reworks fund to Rotarians Mike Looney and Keith Rowley. Above: Wamplers Insurance supported the Lemon Bay Sunrise Rotarys reworks fund. Pictured are Jonathan Varner, Mike Looney, Dave Wampler, Keith Rowley. Left: Ann and Tom Montgomery of Island Air, center, present a reworks donation to Mike Looney and Keith Rowley from the Lemon Bay Sunrise Rotary. To Place Your Ad In Our Worship Directory Please Call (941) 429-3110 METHODISTCHRIST COMMUNITY UNITED METHODIST CHURCH IN HARBOUR HEIGHTS27000 Sunnybrook Road941-629-1593Pastor Josh Landen Sunday Worship at 10 am Communion & Covered Dish Dinner First Sunday of the Month Hall available for Rent www.myccumc.org METHODIST EDGEWATER UNITED METHODIST CHURCH19190 Cochran Blvd.(At the corner of US 41 & Cochran Blvd.)www.edgewaterchurch.com625-3039Pastor Dan Prine Services:Saturday Night Contemporary Worship Service 6:00pm8:00am Traditional 9:30 & 11:00am Contemporary11:00am Sunday Bible Study Class Sunday School: 9:30 € Nursery Provided PRESBYTERIAN FIRST PRESBYTERIAN CHURCH OF PORT CHARLOTTESUNDAY HOURS 10:00am Worship Coffee Fellowship 9:00am 9:00am Sunday School Pastor Terri Jo Crego2230 Hariet St.-Between Midway & Gibralter625-5045www.fpcpc.com PRESBYTERIANFIRST PRESBYTERIAN CHURCH OF NORTH PORTLearning to Live from Gods WordSunday 11:15am & 5:00pm Traditional Worship ServiceRev. Arnold Brevick, Pastor(941) 421-8163 5600 S. Biscayne Drive www.fpcnorthport” .net Presbyterian Church In America PRESBYTERIAN FIRST PRESBYTERIAN CHURCH OF PUNTA GORDA25250 Airport Rd., Punta Gorda639-1959Rev. Stephen MockSunday WorshipBlended Summer Service May 20th Oct 14th at 10:00A.M.Watch Services Live via Website ECO A Covenant Order Of Evangelical Presbyterians www.fpcpunta.org UNITED CHURCH OF CHRIST PILGRIM UNITED CHURCH OF CHRIST24515 Rampart Blvd. Pt. Charlotte629-2633Rev. Matthew L. Neumann, Sr. PastorSunday Traditional Service 8:00am Contemporary Service 10:00am Nursery & Childrens Church Provided during all services. THE SALVATION ARMY CHRISTIAN CHURCH AND CHARITY 2120 Loveland Blvd.Port Charlotte, Florida 33980941-629-3170Pastor: Major Ed & Major Carla Binnix9:45am Sunday School/all ages 10:50am Sunday Worship5:30pm TuesdaysYouth Ministries6:00pm WednesdaysBible Studywww.salvationarmyportcharlotte.org LUTHERANLUTHERAN CHURCH OF THE CROSS LCMS2300 Luther Road, Port Charlotte627-6060Sunday Worship 10:15amChristian Education Hour Sunday 9:00 a.m.Rev. R. Brian Stolarczyk, Pastor Nursery ProvidedEmail: Secretary@lccross.org www.lccross.orgLCMS METHODISTPORT CHARLOTTE UNITED METHODIST21075 Quesada Ave.941-625-4356Pastor Harold LewisWorship Services8:00 a.m. Traditional Service 8:00 a.m. Radio Broadcast on WVIJ FM91.7 9:30 a.m. Contemporary Service 11:00 a.m. Traditional Service Sunday School 9:30 and 11:00 a.m. www.pcumc.info METHODISTTRINITY UNITED METHODIST CHURCH4285 Wesley Lane North PortDirections: www. trinityumcnorthport.org941-426-1734 Pastor Danny ChronisterAdult & Childrens Worship 9:00AM Adult Sunday School 10:30 AMThe Spirit is Alive At Trinity!Ž NONDENOMINATIONNew HopeChristian FellowshipAt Liberty Elementary370 Atwater StreetCoffee 9:00 € Worship 9:30Dr. David Bloodwww.onlinenewhope.com866-717-3946 NONDENOMINATION Blessed Assurance Bible ChapelWorship Service with Meaningful Bible MessageSunday Mornings 10:00amA different speaker each week. 866 Tamiami Trail Port Charlotte, FL 33953 www.swfbi.org 941-625-3255A ministry of the SouthWest Florida Bible Institute, Inc.Refreshments after every service PRESBYTERIAN BURNT STORE PRESBYTERIAN CHURCH11330 Burnt Store Rd., Punta Gorda (2 miles south of US 41)941.639.0001 www.bspconline.orgTraditional Service 9:00 am Contemporary Service 10:30 amNursery available at all services. UNITED CHURCH OF CHRIST CONGREGATIONAL UNITED CHURCH OF CHRISTOpen and Af“ rming Rev. Michael Ford 1201 Aqui Esta Drive, Punta Gordawww.puntagorda-ucc.com637-8443Worship at 10:00am LUTHERAN1379 McCall Rd. (Gulf Cove) Port Charlotte, FL 33981 941-828-1910Rev. Earl Schmidt10 AM Service and Sunday School Fellowship 9-10 am Trinity Lutheran Church SWFL (LCMS) METHODIST507 W. Marion Ave. Punta Gorda, FL 33950 639-3842Rev. Michael LoomisSunday Worship 8:00 & 11:00 a.m. Contemporary Service 9:15 a.m. Adult, Teen & Childrens Sunday SchoolNursery Provided www.whatis1st.com PRESBYTERIAN Living & Learning Gods WordSun. Traditional Uplifting Worship 10:30 a.m.10548 Kings Hwy., 4 mi. N.E. of 1-75941-743-7971gracelakesuzy.comPresbyterian Church in America UNITARIAN UNIVERSALISTA SPIRITUAL HOME WHERE RELIGION AND REASON MEETUNITARIAN UNIVERSALIST FELLOWSHIPOF CHARLOTTE COUNTY Rev. Amy KindredRegular Sunday Worship 10:30 AMwww.uufcc.org www.facebook.com/uufcc1532 FORREST NELSON BOULEVARD PORT CHARLOTTE 941.627.4303 UNITY UNITY CHURCH OF PEACEUnity Leaves No One OutRev. Donna Lo” in1250 Rutledge St.Corner of Veterans & Torrington941-423-8171 Unitychurchofpeace.comSunday Service 9AM & 11AM adno=50520506

PAGE 18

Page 18 E/N/C www.yoursun.com The Sun / Friday, July 20, 2018 CLASSIFIEDS 6 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 Sale 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 Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! 1010 OPEN HOUSE 07/20/18 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 DEEP CREEKOPEN HOUSE SUNDAY 12-3PM 1493 Navigator Road Beautiful NEW Construction Home on Deep Creek golf course. 3 bdrm, 2 bath, 3 car garage, 2,000 sq.ft. All Custom Upgrades. $299,900 941-626-7682 OPEN SAT. 11AM-2PM 6610 GASPARILLAPINESBLVD#235 BUILDING8, ENGLEWOOD4 BED/2.5 BATHCONDOONPRESERVE, 1680 SF UNDERAIR, GORGEOUSTURNKEY! $184,900 LESLEYMELAHN, REMAXALLIANCE941-416-5343 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 1010 OPEN HOUSE OUTSTANDING OPPORTUNITYLocation, location, location with the be s t corner in Rotonda We s t the premiere s ubdivi s ion of Charlotte County. Land, plan s blueprint s engineering and a Real E s tate brokerage. $250,000.00 Principal s Only! FLA GOLF PROPERTIES INC 941-698-4653 1020 HOUSES FOR SALE SELLING YOUR HOME, CONDO, OR LOT? WE CAN HELP YOU. Advertise your home, condo, or lot with us and reach over 150,000 readers in Charlotte, Sarasota, & DeSoto Counties and online everyday. Ask about our 90 day special. Call one of our classified experts for all the details at 866-463-1638 Realtors Welcome! 4 SPORTSMAN LANE, ROTONDA. LAKESIDE2,577 SQ. FT. CUSTOMPOOLHOME. NEWROOF, GRANITE,OVERSIZEDLOT! $349K CALLTERRYLONGALWAYSLONGONSERVICEWITHKW REALTYGOLD TOVIEWORSEEWHATYOUR HOMEISWORTHINTHISMARKET! 941-830-2347 5156 Sago Palm, Rd., North Port BLESSED WITH A LARGE FAMILY? Prepare to fall in love with this spectacular custom 2400 SF 4-bdrm, 3-bath, 3-car-garage property w/formal living-dining area divided by stately columns + 18x22' family room, breakfast nook, 11x14' screened/tiled lanai + 12x14' open patio, on lushly landscaped oversized corner lot NO DEED RESTRICTIONS! NOT IN FLOOD ZONE! Available immediately! Patty Gillespie, Remax Anchor 941-875-2755 NEEDCASH? HaveAGarage Sale! 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 PORT CHARLOTTE 2/2/1 POOL, CBS Built 1979. $162,500 Call Gulf Realty Group. 941-456-3333 1020 HOUSES FOR SALE PORT CHARLOTTE 14518 Bridgeview (Riverwood) BETTER THAN NEW, 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 hurrica ne shutters & MORE! PORT CHARLOTTE'S MOST PRESTIGIOUS ADDRESS! REDUCED! $399,900 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 ROTONDA WEST FSBOFairway Rd. 2058 SF + Office, + extra Lot, Large Lap Pool, Fenced, Paver Patio, Golf Course, All Tile, Secluded, No Flood Zone. 8 Doors, Plantation Shutters, Crown Molding. $325,000941-999-8623 1030 WATERFRONT HOMES GARDENS OF GULF COVE GREATFAMILYHOME!$199,999 VA, FHA Move in ready! 6481 Thorman Rd. 33981 2000 sf 3/2/2 2004 Built Ron DeNichilo Cell 201-390-9544 rwho25@yahoo.com Keller Williams Realty Gold PORT CHARLOTTE 3/2/2 SAILBOATWATERFRONTPOOLHOME! ONLYMINUTESTOCHARLOTTEHARBOR, FANTASTICWATERVIEWOFLAKE, WELLMAINTAINED! $379,000 BARBMCHENRY941-833-1667COLDWELLBANKERSUNSTARREALTY 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 T urnyou r trashinto cash! Advertise youryard sa l e! 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 1030 WATERFRONT HOMES 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 WHO YOU GONNA CALL?Since 1975 Only OneCompany and One BrokerOwner Still Stand: Century 21 Aztec & & Rick Page 941-815-2199 1040 CONDOS/VILLAS FOR SALE COASTAL CAPE HAZE LUXURY CONDO STUNNING2B/2BA W/PRIVATEGARAGE. TOTALLY REFURBISHED! NEWAPPLIANCES,ALLNEWTROPICAL FURNITURE& ACCESSORIES. TURN-KEYREADY. PRISTINE GATEDRESORT, POOL, SPA,CLUBHOUSE& LOTSMORE. MINUTESTOBEACH& BAY, $174,900. 941-769-0200 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. ABargainHunters Delight Checkthe ClassifiedsFirst! AWhole Marketplaceof Shoppingisrightat your Fingertips! 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 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 Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! 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 DON'T MISS THIS ONE! Only $182,900. New cabin in western NC mtns w/views, fpl, vault ceilings. 2 bed/2 bath on 1.57 pvt acres. 828-286-2981 1210 HOMES FOR RENT CAPE HAZE RESORT, 2Bed/2 Bath, Furnished. Aug-Oct $1400/mo, Nov-Dec $2000 / mo All Included. 941-268-8968 ENGLEWOOD 725 Crestwood Rd., 3/2 Compl Remodeled: On 5 acres of Fenced land. Lots of Privacy! $1775/mo + deposits 941-223-8866 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 PORT CHARLOTTE 3/2/1 New Kitchen, & Appl., Tiled Floors, Pets OK. $1195/mo 1st/Last & Sec. 561-351-5390 1212 FURNISHED HOUSE FOR RENT RENT YOUR HOME TODAY Call 941-429-3110 to place an ad here. 1214 UNFURNISHED HOUSE FOR RENT TO PLACE AN AD HERE Call 941-429-3110 1240 CONDOS/VILLAS FOR RENT DEEP CREEKH er i tage L a k e Park 2br/2ba, 2ndflr, Lake view, GATED Clubhouse, Annual. NO pets $1000/mo 941-483-9093 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 1360 ROOMS FOR RENT PC HARBOR HEIGHTS KITCHEN PRIVDG. internet No pets, no smoking. Lady pref. $130/wk (941)-276-5719 PORT CHARLOTTE Room for Rent. Must Be Clean! Good Area. 941-763-7296 P O RT C HARL O TTE Water f ron t Pool, 50+ female pref No Pets. $600/mo 757-630-2018 F i n d y o u r B e s t F r i e n d i n t h e C l a s s i f i e d s 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 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 2 0 1 8 0 7 2 0 o t e n c 1 8 p d f 1 1 9 J u l 1 8 2 2 : 5 9 : 4 1

PAGE 19

The Sun /Friday, July 20, 2018 www.yoursun.com E/N/C Page 19 CLASSIFIEDS 7 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 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 CNA/HHAsPAYINGUPTO$13/HR.IMMEDIATE OPENINGS!Call today, work tomorrow!941-480-0880 ALL STAT HOME HEALTH VENICE, PT. CHARLOTTE, PUNTAGORDA, ENGLEWOODSARASOTA& ARCADIA! 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 ABargainHunters Delight Checkthe ClassifiedsFirst! AWhole Marketplaceof Shoppingisrightat your Fingertips! 2040 RESTAURANT/ HOTEL PREP COOK, DISHWASHER, & EXP. LINE COOK NEEDED. T OLLS P AID SOUTHBEACHBAR& GRILLBOCAGRANDE941-964-0765 2040 RESTAURANT/ HOTEL WANTEDEXPD, TEAM MEMBERSSERVERS & BARTENDERS For Busy Waterfront Restaurant Apply in Person: White Elephant Pub 1855 Gulf Blvd. Englewood 2050 SKILLED TRADES ASSISTANT MANAGER for Tire Store, Experienced in all phases. 941-639-5681 AUTO MECHANIC NEEDED Must be Experienced. Call 941-764-1388 ELECTRICAL ESTIMATOR Top Pay for experienced person. Can train Journeyman or knowledgable apprentice. Must have computer and internet. Email: Denise@AEE-us.com INSTALLER/HELPER NEEDEDfor INSTALLATION/ MANUFACTURING of Hurricane Shutters. FL Drivers lic. required. Exp. helpful but will train the right person. (941)-485-5878 Venice NOW ACCEPTING APPLICATIONS for SURVEY FIELD CREW STAFF 941-629-6801 PAINTER NEEDED M ust b e 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 WARRANTY CLERK FT POSITION for experienced pro. Must have minimum of 2 years warranty experience in auto or RVs. Busy repair facility. Benefits, 401K, drug-free workplace. SEND RESUMEand payroll requirements to: jobs@rvworldinc.com or call Dave Hakes at (941) 966-2182Ž WEEKLY POOLSERVICE MANAGERhighly experienced in all aspects of Pool Maintenance & Operation, incl VS Pumps and Automation. Must have excellent organizational & People skills. DFWP Apply: Casa Pools 1212 Enterprise Dr, PC. 2070 SALES BOAT/YACHT $ALE$Great career opportunity Call for conf. interview. 941-786-7777 CHARLOTTE SUN NOW HIRINGOUTSIDE SALES REPRESENTATIVETo Sell Media and Digital products to Real Estate Professionals throughout Charlotte and Lee Counties. Minimum of 5 years quantifiable Outside Sales experience with digital and media experience preferred. Salary plus commission. We OFFER: Health Insurance Paid Time Off 401K Training Stable and secure company with advancement opportunies. We are a Drug FREE Workplace. Pre-employment Drug testing required. EMAIL RESUME TO: jharrington@sun-herald.com N ow Hi r i ng Sh owroom A ss i stant Exceptional customer service and retail experience required. Plumbing Knowledge a plus Please email resume thorn berry.linda@gmail.com 2100 GENERAL The Venice Gondolier Sun is now taking applications for carriers in Venice and surrounding areas. Must have dependable vehicle, a valid Florida Drivers License and proof of insurance. Apply in person: 200 E. Venice Ave. Venice, FL 34285 No Phone Calls Please. CARRIERS NEEDED 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 GRANITE INSTALL HELPERS & FABRICATORSNEEDED NOW! EXPERIENCE A PLUS PC (941) 235-9567LEARN A NEW TRADE GREEN LEAF SOLUTIONS is NOW HIRING LANDSCAPE TECHS & LABORERS. ENGLEWOODAREA.941-468-2493 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 Love working outside? Love the water? Love boating? FREEDOM BOAT CLUB is looking to add a highly customer-focused DOCK MASTER, part-time to our dock staff. We are looking for a dynamic individual to handle boat reservations, assist club members on and off the boats, and clean/fuel/prepare boats for the next member as they return from a day on the water. Weekend/Holiday shifts required. Must pass a background c heck and drug screening, and have a valid drivers license and be 21+ years old. Must have the physical ability to board boats dozens of times per day and have the ability to carry up to 30lbs. Please email us a copy of your current resume or past work experience. This is the perfect job for boating enthusiasts looking for parttime work around boats. Discounted club membership is available upon successful completion of the 90-day probationary period. Please email your resume to tSullivan@FreedomBoatClub.com Findthe perfect companion inthe Classifieds! 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. 2110 PART TIME/ TEMPORARY "AMBASSADORS" NEEDEDTOSOLICITSUBSCRIPTIONS FORTHEAWARDWINNING LOCALNEWSPAPERS, THESUN, ATSTOREFRONTSINTHEVENICE, NORTHPORTANDENGLEWOODAREAS. CONTACTJIMDEFALLEAT941-786-7676FORMOREINFORMATION. 3000 NOTICES 3010 ANNOUNCEMENTS FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednes day ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. 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 THE GIRL NEXT DOOR941-483-0701 Port Charlotte 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 CO MMUNITY C ENTER 4PM 7PM each Wednesday. Christ the King Lutheran Church, 23456 Olean Blvd. PC, Open to All Ages. For more info 941-766-9357 GETRESULTS USECLASSIFIED! FAITH BUILDERS A Basic Study to Build your Christian Faith. Call Pastor Gumm at Christ the King Lutheran Church for times. 941-766-9357 Port Charlotte GATEWAY WORSHIP PRAYER & HEALING ROOMS If you need healing, we want to pray with you! Our prayer teams are available to minister to you every Thursday 7:30 pm-8:30 pm. For information call 863-832-4418 5377 Dunkin Rd., Punta Gorda 33982 Jesus Still Heals Today! Lutheran Church of the Cross 2300 Luther Rd., Deep Creek Bible Study Thursdays 10-11:30 and Sundays @ 9 AM Questions and/or Info (941) 627-6060 UNIQUE & INFORMATIVE DVD Every Sunday @ 6pm. Disussion After at El Jobean Baptist 941-769-6291 3065 BIBLE STUDY & CHURCHES 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 3070 BURIAL LOTS/CRYPTS BURIAL CRYPTS (2) at Charlotte Memorial Gardens. Statue of Mary Section. Companion Crypt. Prime Location. 50% Off orig cost. NOW! $2997 216-534-5864 3090 LOST & FOUND L OS T C ELL PH O NE: Tringali Park, Englewood. REWARD. Devistated Grandma needs her photos back. 941-828-0207 L OS T C ELLPH O NE Blue, Samsung, July 6th near Downtown Venice. Reward 813-641-3000 L OS T TAN C ANVA S B O AT COVER In the Vacinity of Venice Island on 7/11/18. Please Call 941-488-1522 Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! 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. 94 1-276-0124 5000 BUSINESS SERVICES AN OCCUPATIONAL LIC may be required by the Cit y and/or County. Please call th e appropriate occupational licensing bureau to verify. 5006 ALUMINUM ALL AMERICAN RENOVATIONS LIC& INSUREDFAMILYOWNED& OPERATEDSPECIALIZINGINRESCREENING,BUILDINGANDREPAIRING. SCREWCHANGEOUTS PRESSUREWASHING& PAINT-INGPOOLCAGES, LANAIS,FRONTENTRYWAYSETC... 941-915-3381 SERVINGSARASOTACOUNTYFREEESTIMATES SURFSIDE HOME IMPROVEMENTSLanais, Bathrooms, Kitchens, Windows, Storm Shutters, Screen Rooms and more! 30 Years Local Family Owned & Operated. 941-766-0331Lic#CBC1261010 5020 APPLIANCE SERVICE/REPAIR GARY DRAKE DRYER VENT CLEANING & INSPECTION. 30 yrs. Exp. (941)-889-7596 5020 APPLIANCE SERVICE/REPAIR THE VENT DOCTOR You Won't Drink Dirty Water, Why Breathe Dirty Air? Schedule Your Air Duct Cleaning Now and SAVE 10% Off with this Ad! We also offer Dryer Vent Cleaning 941-268-9525 Competent, Thorough & Reliable. Lic. Fla. Home Inspector. 5050 ADULT CARE HONEST, CARING PERSONALASSISTANT AVAIL. TOCAREFORYOUR LOVEDONE! I WILLCAREFOR YOURSASI DOMYOWN! DR. APTS, LITECLEANINGAND MEALPREP, ERRANDS& MUCH MORE. (941)-979-2887 INDEPENDENT CARE GIVER10 years experience For elders who need assistance with showering, light food prep, light exercise and around the house care. Please Call Donett Marie 813-858-2697 5051 CHILD CARE ALL C HILD C ARE FACILITIES MUST INCLUDE, WITH ADVERTISEMENT, STATE OR LOCAL AGENCY LICENSE NUMBER. FLORIDA STATE LAW requ i res all child care centers and day care businesses to register with the State of Florida. The Sun Newspapers will not knowingly accept advertising which is in violation of the law 5054 CONTRACTORS BLUE PARROT CONSTRUCTION Custom Homes Commercial & Residential Renovations 941-662-0366 Cell: 941-662-0266BlueParrotConstruction@aol.com www.BlueParrotConstruction.comCBC1258748/Fully Insured EDWARD ROSS CONSTRUCTION Services, Inc. 941-408-8500 pool cages, Scr. lanais, etc... ERYK`S REMODELING INC. Specializing in Home Remodeling & Repairs. 35 Years Experience. Lic# RR282811696/INS. (239)-682-2758 JLS ENTERPRISES INCQuality & Dependability Remodeling Painting Additions Drywall Carpentry Repairs Odd Jobs & more. STATE CERTIFIED LIC #CRC033392941-468-9701 TEDDY`S HANDYMAN & REMODELING, INC. No Job Too Big or Too Small! (941)-629-4966 Lic./Ins. Serving NP, Charlotte & PG CRC 1327653 5057 CONCRETE FLORIDA CONCRETE DRIVEWAYSSIDEWALKSADDITIONSRESIDENTIAL& COMMERICALNEWCONSTRUCTION941-628-5965 INS/LICCG034909 PR O PATH CO N C RETE Driveways Patios Sidewalks Pads Free Estimates 941-286-6415 Lic #AAA-11-00081 RICH LANDERS STUCCO, INC. Honest, Reliable work! LIC/INS New Const & Remodels. Rusted bands & wire lathe repair. spraycrete & more (941)-497-4553 POOL DECKS, Driveway Designs Garage Floors Patios and more. QUALITY Lic 941-375-1103 Insu WEST COAST PAVERS and Concrete and BobCat Svcs Driveways, Walkways, Patio & Pool Decks, Pressure Washing and Sealing. (941)-460-1933 Lic. in Charlotte, Sarasota & Lee Counties 5060 CLEANING SERVICES MRS CLEANING UP! 1st Class Cleaning Service! Specials Now! Now offering Home Watch Services! 941-204-8057 www.mrscleaningup.com Lic & Insured A & R PR O WIND O W CLEANERS In/Out, Tracks & Screens, Mirror Walls, Ceiling Fans, Also Vinyls, Clean & Polish, H/W Team. Lic#25014 & Ins. 941-441-8658 ANNIE`S CLEANING SERVICE Home Office Weekly Bi-Weekly Reliable Service Reasonable Rates 941-391-6850

PAGE 20

Page 20 E/N/C www.yoursun.com The Sun / Friday, July 20, 2018 CLASSIFIEDS 8 5060 CLEANING SERVICES H.D Housecleaning Service Weekly Bi-Weekly Move ins & Move Outs References/ Lic & Insured 941-769-4455 5065 DRYWALL COMPLETE DRYWALL Hang, Finish, Patchwork, All Textures, Popcorn Removal, and Paint. Matt Potter 941-232-8667Lic.& Ins CRC1328482 DEPENDABLE DRYWALL & REMODELING PATCHREPAIRSNEWHOMES941-639-4440 LIC.#SCC131150207INSUREd 5070 ELECTRICAL DRM ELECTRICAL SERVICE, Plug Into Personalized ServiceŽElectrical Maintenance Repairs Troubleshooting 941-480-0761 941-366-3646 LUMINOUS ELECTRIC NO JOB TOO SMALL! LIC# EC13007383941-777-4320 5083 FLOORING Bill Noland Ceramic Tile, IncRepairs & All Phases of FlooringWe Bring Samples To You! Mobile Showcase Tile, Laminates, Carpet & Baseboards. Porcelain Tile Wood look Planks $1.89/Sqft, Waterproof Vinyl Planks $3.29/Sq Ft941-423-4054 Cell 941-276-0814Licensed & Insured PGI 9906758 North Port 11546 Charlotte AAA007730 5089 HANDYMAN / GENERAL REPAIR A CARPENTER AROUND THE HOUSE for all your car pentry needs! James M. Okell 941-270-1693 DAVID J SHEPARD, JR., OVER20 YEARS INCHARLOTTECOUNTY, PAVERREPAIRS, INSTALLA-TIONS, SEALING& PRESSUREWASHINGHANDYMANSVCS, WOODROT, WINDOWS&DOORS, DRYWALL& STUCCOREPAIR, PAINTING, ETC. 941-627-6954 OR941456-6953 LIC# RR282811062 5090 HEATING & AIR HI G HLAND Heating and Air Conditioning Sales & ServiceCall Tom 941-236-6359 FL#CAC1814414 S.O.S. A/C & Heat 941-468-4956AIRCONDITIONINGSYSTEMSCOOLINGMADEAFFORDABLE! INSTALLED10 YRWARRANTY ST. LIC#CAC1816023SOSAIRFL.COM 5100 HOME & COMMERCIAL IMPROVEMENT $75.00 PER PANEL SLIDING GLASS DOOR REPAIRS Wheels Tracks & LocksLicensed & Insured, Free Est. since 1981 Call Bob 941-706-6445 www.SlidingDoorsandmore.com Low overhead = Low prices! A & R Quality Homes Inc.Customer Satisfaction is our goal. Kitchen/bath remodels Pressure cleaning, Interior & exterior painting Concrete/driveways/ walkways/slabs Stucco/repairs/fascia/ soffit Pool deck resurfacing Doors/WindowsFully licensed and insured941-429-1285 941-626-0315 License # CRC1329404 COMPLETE CLEAN PRESSURE WASHING Excellent Rates20+ YEARS EXPERIENCE941-460-4936Lic/ins www.completecleanpw.com 5100 HOME & COMMERCIAL IMPROVEMENT ALUMASERV BEST PRICES IN TOWN GUARANTEED!!Screen Rooms, Carports, Sheds, Entryways, Pan Roofs, Complete Roofs, Vinyl Windows, Storm Panels, Awnings, Rescreens Repair & Service.941-627-9244Visit: alumaserv.net #SC131149736 DO YOU HAVE LOOSE, HOLLOW OR BUCKLING TILES?Inject-A-Floor-System can help. Grout Cleaning/Staining, Marble Cleaning, Tile Repair. 941-893-8475 FIR S T C H O I C E C ABINET S Custom Cabinets LLC Kitchens, Baths, Custom Cabinets, Countertops, Hardwood, Laminate, Solid Surface. Commercial, Residental. 941-505-5570 GUTTERS 6Ž S eam l ess. Ken Violette, Inc. (941) 240-6699Lic.CGC#060662/Ins. H.D. MAINTENANCE/ HANDYMAN 24 Hr Home Repair Pressure Cleaning, Painting, Light Fixtures, Drywall & Much More! FREE ESTIMATES Ed 941-726-7776 Lic. & Ins. HANDYMANHome repairs. 30+ yrs Exp. Call 941539-1694 J&JHANDYMANPainting, Pressure Washing & Much More!Over 40Years Experience & Satisified Customers Service with YOU in Mind. Reasonable, Reliable & Honest.Serving Englewood, Venice & Sarasota AreasLARGERORSMALLERPROJECTS, COMMERCIAL& RESIDENTIALLICENSED& FULLYINSUREDCALLJOECHIMINIELLO(941) 525-7967 Johns Rescreening & Handyman Service Pressure Washing: Pool Decks, Driveways! No Job To Small, Free EstimatesLic9341./Ins.941-883-1381 MOTTERNIZED LLC Home Services Specialist *All Home Repairs *Custom Built Cabinets, Bookcases & Closet Systems. ALL WORK GUARANTEED Please Call or Text Steve 941-661-8318 FREE Estimates Lic & Ins ROOF CLEANING LOW PRESSURE LOW CHEMICAL 941-468-2744WWW.COMPLETECLEANPW.COMALLWORKPERFORMEDBYSTATECERT. ROOFINGCONTRACTOR StormTwisters Hurricane ShuttersShuttersUp.Today Roll Down Shutters Accordian Shutters Clear Hurricane Panels Hurricane Screens Bahama Shutters 941-626-8200 *A DIVISIONOFBAYBRIDGEHOMESLic#CBC1254261 5108 JUNK REMOVAL MOVE IT JUNK REMOVAL Got Junk? We like to Move It, Move It! 941-803-4959 5110 LAWN/GARDEN & TREE A N OCC UPATI O NAL LI C EN SE may be required by the Cit y and/or County. Please call th e appropriate occupational licens ing bureau to verify A JAMI SO N TREE S ERVI C E Complete & Professional 15% Sr Discount! FREEEST. LIC. & INSUREDENGL941-475-6611ORN. PORT941-423-0020 SERVINGCHARLOTTEANDSARASOTAFOROVER20 YEARS.JAMISON-TREESERVICEINC.COM A PLUS LAWN CARE LLC Commercial & Residental Landscaping & Maintenance 941-769-7261 Lic & Insured AFFORDABLE LAWN CARE Flat Rates from Bradenton to Punta Gorda. FREE Estimates. 941-706-5569 Lic. & Ins. 5110 LAWN/GARDEN & TREE ALTMANTREESERVICE Tree Trimming, Removal, Stump Grinding. Lic & Ins. Call Mike Altman 941-268-7582 AMERICAN IRRIGATIONCall 941-587-2027 FREE ESTIMATES!!! Licensed & Insured Charlotte Co. lic#AAA-1100010. Serving Charlotte and Sarasota Counties Bl ac kf or d s TOTAL LAWN & LANDSCAPING SVCS Mowing, Trim Hedges, Mulching, Etc. Serving Nokomis, Osprey, Laurel, North Port, Venice & Englewood ONLY!! Call Today for a FREE Estimate 941-302-2244 Lic/Ins BOWERSAFFORDABLE MOWING Quality you can TRUST! Serving Rotonda, Placida, Englewood & South Gulf Cove Weekly/Monthly Rates Call for a free estimate Lic/Insured Nicky Bowers 908-246-0267 CHRIS RABYS LANDSCAPE Hedges Trimmed (Up to 8) Small Trees Trimmed & Shaped Shrubs Trimmed Mulch Laid Serving Port Charlotte & North Port 941-623-3601 DAVID J SHEPARD, JR.,PAVERREPAIRS, INSTALLA-TIONS, SEALING& PRESSUREWASHING!941-627-6954 OR941-456-6953 LIC# RR282811062 DP`s ABILITY TREE SERVICE Removals, Stump Grinding, Palm Trimming, Shaping, Oaks Thinned & Raised Up. 19 Yrs. Exp. Free Estimates! 941-889-8147 Lic#00000192 & Insured. FLORIDA TREE INC .Tree Trimming & Removal Stump Grinding Lawn Service Bucket Service 941-613-3613 pcftree.comLic./Ins. GENERAL LAWN & Landscape services. (941)-426-7844 Wright & Son Landscaping Inc J RIZ TREESERVICESComplete Tree & Palm Service. SPECIALIZING IN DANGEROUS TREE REMOVAL.Servicing all Charlotte & Sarasota Counties FREE ESTIMATES 941-306-7532 Lic & Ins MATHEWS TREE SERVICE Specializes in Dangerous Limb & Tree Removals941-303-3252Full Service Tree Care Quality Lawn Care Storm Damage Clean -Up Tree & Limb Removal N O W A C C E P T I N G N E W L A W N A C C O U N T S 9 4 1 4 6 8 4 3 7 2 ISA Certified Arborist John Cannon FL-6444A South Sarasota & Charlotte Co. RAINSCAPE INC,Irrigation, Maintenance, Repair, Installation. Monthly Maintenance starts at $40. FREE ESTIMATES 941-888-2988 S ANDEFUR S -H O ME & TREE Maintenance Tree trimming, removal. We do it all!License/Insured941-484-6042 TERRY SOWERS WINDOW CLEANING Lawn Mowing, Trimming, Landscaping. Servicing All Areas. Per Cut or Contract. Call (941)-628-0751 Treemendous Tree, Inc. Certified Arborist Tree Removal Stump Grinding Lic./Insured Shrub & Tree Nursey CALL TODAY! 941-426-8983 www.northporttree.com FL-6444 A Treemendous Tree, Inc. NURSERY PINEAPPLE PLANTS fruiting $30/ea SNOW QUEEN HIBISCUS 7 gal $20.00 NICE MANY OTHER SHRUBS AVAILABLESTOP IN TO SEE US MONDAY SATURDAY 9AM-3PM 6068 RUFF ST. NORTH PORT OR CALL 941-426-8983 FL-6444 A 5110 LAWN/GARDEN & TREE WENDELL ALBRITTON TREE SERVICE VERY AFFORDABLE Will Work with you!! 941-763-5042 Lic & Insured! 5121 MARINE REPAIR CAPTAIN RONS MARINE CONSTRUCTION Seawalls, Docks, Pilings, Boat Lifts. 941-637-1128 Lic# CRC1328423 & Insured. 5130 MOVING/HAULING ALL TYPES OF CLEAN UPS! Same Day Service! 24 Hrs. a Day! 941-764-0982 or 941-883-1231 ODYSSEY MOVERS Your Journey Begins With Us! Licensed & Insured.941-803-4959Lic. # 2539 ROBS ON THEMOVE i nc. Moving and Delivery Honest, Reliable, Courteous! Great Rates! 941-237-1823 5140 PAINTING/ WALLPAPERING Best Prices -Quality Job Best Coast Painting and Pressure Washing Residential/Commercial 10% Off With Ad! 941-815-8184 AAA00101254 STEVENS CUSTOM PAINTINGRes/Comm. Int/Ext FREE EST. Lic. & Ins. 941-255-3834 BEST PRICINGCALLNOWTOLOCKINANAMAZINGBANGFORYOURBUCKFROMASEASONEDPAINTER941-468-2660AAA0010126630 YEARSEXP. LIC/INSURED FORMERFIREFIGHTER LARRY ESPOSITO PAINTING INC Its Not What We Do, Its How We Do It!ŽFree Estimates, 941-764-1171 Lic & Insured AAA007825 Nathan Dewey Painting CoCommercial & Residental Interior & Exterior Pressure washing Handyman Services Free Estimates ~ Prompt Service941-484-4576 nathandeweypainting.com SUPERIOR PAINTING, INC. Full Spray Shop 941-474-9091Lic # AAA009837 SWEENEY`S PAINTING INC.Pressure Cleaning MildewTreatment Painting Interior & Exterior Free Estimates Sr. Discounts 941-916-1024 Lic# AAA0010702 We Do It A Shade Better! LARRY BATES PAINTING Free Estimates Locally Owned & Operated Nominated Best Painter Of The Year in 2016! 941-625-1226Lic/Ins #RRR0002261 5160 PLUMBING LARRY` S PLUMBIN G Re Pipes (Most in 1 Day) Beat An y Estimate Complete Servic e 941-484-5796 Lic.#CFC1425943 MASTER PLUMBER SEMI-RETIRED, REASONABLERATES. LICENSEDANDINSURED. 904-735-5097 CFC1429017 5180 PRESSURE CLEANING BAILEY S PRE SS URE CLEANING Complete Exterior House Painting! Call 941-497-1736 FULL HOUSE PRESSURE WASHINGRates Starting At: Tile Roofs $150 Houses $65 Pool Cage/Decks $65 Driveways Exterior Painting, Pool Deck Coatings AND MORE!! 941-451-7550 Lic./Ins MR. PRESSURE CLEANINGSAFE, NO PRESSUREROOF CLEANING941-257-8624Mr.Pressurecleaning.com Fully Lic & Insured 5184 SCREENING ALL ABOUT ALUMINUM & SCREEN: Rescreen & new. 941-876-4779 wescreenflorida.comLic# SA37, AL0511993X BREEZE THRU RESCREEN LLC Mosquitos congering near you? We have you covered! Call Today for your FREE Estimate. 941-661-7897 Lic./Ins. 5184 SCREENING RESCREENING by NORTHSTAR Free Estimates. 941-725-7599 Lic# CC20597 & Insured Southwest RescreenComplete Rescreening: $1,395. (up to 1,500 SF)941-465-2318Free Estimates! We Accept All Major Credit CardsLic./Ins. Needa newJob? LookintheClassifieds! 5185 ROOFING COMPLETE ROOFING SOLUTIONS OF FLORIDA Reroofing and Repairs Free Estimates All Work Guaranteed George M. Schwartz Jr. Owner 941-961-8263 Lic # CCC1325750 EXPERT ROOF REPAIRS at Prices you can AFFORD!! 2 YEARS UNLIMITED Guarantee on leaks. Call Roger 941-661-2020 Licensed and Insured LEONARDSROOFING&INSULATIONINC.FAMILYOWNED&OPERATED SINCE1969Shingle, Tile, Built-Up, SinglePly, Metal, Full Carpentry, Service AvailableSARASOTA COUNTY ONLY!Reagan Leonard 941-488-7478LIC# RC0066574 PAUL DEAO ROOFING PROTECTINGYOURBIGGESTINVESTMENT. 22 YRSEXP. 941-441-8943 LIC#1329187 ROOF LEAK PATROL, INC. RESIDENTIAL/COMMERCIAL Repairs, Reroof, Carpentry, etc... 35 yrs exp. Lic/insured#RCA065387941-474-ROOF (7663) www.RoofLeakPatrol.com T O M J O Y C E R O O F I N G H U G E * S P E C I A L S * 4 5 Y e a r s o f Q u a l i t y W o r k a n d E x p e r i e n c e 9 4 1 4 8 4 9 8 0 4 9 4 1 4 2 9 1 8 0 0 lic#1325725 941-483-4630ShinglesSlats MetalTileRepairs Old Roof Removal OurSpecialty Full CarpentryFree EstimatesLic.# CCC068184 Fully Insured 5195 TILE/GROUT TILES BY FRANK, INC Backsplashes, Tub & Shower walls, shower floors, Floors & Repairs. "IT'S NOT A JOB WHEN YOU DO SOMETHING YOU LOVE". (941)-307-9507 5225 WINDOW CLEANING Window Cleaning,RESIDENTIAL& COMMERCIAL WINDOWCLEANINGPRESSUREWASHING1 0 % O F F P : 9 4 1 9 7 9 1 6 5 4 LIC/INSURED 6000 MERCHANDISE GARAGE SALES 6001Arcadia 6002Lake Suzy 6003Deep Creek 6004Port Charlotte 6005Punta Gorda 6006North Port 6007Englewood 6008Rotonda 6009Gulf Cove 6010S. Gulf Cove 6011S. Venice 6012 Venice 6013 Nokomis/Osprey 6014 Garage Sales 6015Flea Market 6020Auctions MERCHANDISE 6013 Moving Sales 6025Arts & Crafts 6027Dolls 6030Household Goods6035 Furniture 6038 Electronics 6040TV/Stereo/Radio6060Computer Equip6065Clothing/Jewelry/ Accessories6070Antiques & Collectibles 6075Fruits/Veges 6090Musical 6095Medical 6100Health/Beauty 6110 Trees & Plants 6120Baby Items6125Golf Accessories6128Exercise/Fitness6130Sporting Goods 6131 Firearms6132 Firearm Access. 613 5Bikes/Trikes 6138Toys 6140Photography/Video 6145Pool/ Spa & Supplies6160Lawn & Garden6161 Outdoor Living 6165Storage Sheds/ Buildings6170Building Supplies6180Heavy Constr. Equipment 6190Tools/Machinery6220Office/Business Equip & Supplies6225Restaurant Supplies 6250Appliances 6260Misc. Merchandise 6270Wanted to Buy/T rade 6020 AUCTIONS LAWNTRACTOR C ra f tsman 17.5 HP,new drive and mower belt, solenoid,starter,newer battery. Very Good Condition $225 315-269-7008 S T O RM S HUTTER S aluminum panels 29 at 41ŽL no rust Each $5 413-543-1976 6025 ARTS AND CRAFTS SC RAP B OO K ALBUM S I have 10 new albums $5/ea 941-228-1745 6027 DOLLS 1 9 Ž DANNY f ranklin mint porce lain mint condion $50, OBO 9 41-426-4151 CO LLE C T O R D O LL Hand painted porcelain 15Ž tall in orig box. $10 941-575-7793 6030 HOUSEHOLD GOODS 1 0 C UP BRITA Pitcher, White, 6 new (boxed) filters All/ $28 941-787-0328 4 S TEP S a f ety Ladder with Grips New folding steel safet y ladder $35 561-346-2810 A / C UNIT FREE S TANDIN G PIC AVAILABLE $80 941-743-0399 GreatDealsin theClassifieds! C ALPHAL O N UTEN S IL S 6 di fferent COOKS DELIGHT $5, OBO 941-743-0399 D O LPHIN PI C TURE Must see. signed and numbered. 45/990 $90, OBO 941-743-0399 FIREPLA C E T OO L S 6 pc se t w/ SCREEN, black wrought iron, A+, $125 941-743-2656 INFRARED TURKEY Fryer Char-Broil Big Easy. New. $50, OBO 941-697-0577 KING SIZE FOAM  egg crate Ž Bed Topper Exc Cond $8 941-787-0328  KIT BA G Flyers 1 96 7Ž Militar y Sage Green Canvas Holds a TON! $45 941-276-1881 KUERI G 1 cup Black $2 5 9 41 769-2654 MIRR O R BEVELED glass, 41x26, new in pkg. $35 941-235-2203 MIRR O R S Beveled edge, 2 pieces each 4Ž wide x 52Ž long, new. $10 941-575-7793 O RIENTAL RU GS 2 pink/beige plush: 56Žx38Ž oval & 42Ž rnd ea $50, OBO 941-743-2656 PA S TA MA C HINE ALL extras pcs exc cond $30, OBO 941-474-1016 SAMOAŽ BATH ENSEMBLE New! 8 items. $55 941-276-1881 VACUUM O rec k XL E xtras: two new drive belts, 5 collection bags. $45 941-575-7793 W HITE WI C KER DB/DR N S 6 DR HI/BY Mir Lamp Toy Ches $475, OBO 941-408-7535

PAGE 21

The Sun /Friday, July 20, 2018 www.yoursun.com E/N/C Page 21 CLASSIFIEDS 9 6030 HOUSEHOLD GOODS FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednes day ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. 6035 FURNITURE A IR MATTRE SS / Air com f ortFoundation King Looks like new. $200, OBO 941-485-0681 A RM C HAIR solid cherry arms & legs, comfy coral cushions, A+ $90, OBO 941-743-2656 A RM C HAIR S wivel Rocker, A+, full uphol, mauve pink, 2 avail, ea $100, OBO 941-743-2656 BASSET SOFA mo d ern fl ora l beige/green/mauve, full uphol, xlnt $200, OBO 941-740-0357 BED KIN G size, cherry wood. very clean $150 941-698-0149 MATTRESS & BOX QUEEN $175 ALSO HAVE KING 941-629-5550 BEDR OO M S ET Broyhill, King. Good condition $100 920-216-1281 C HAIR, White Wicker. G ood condition $30 941-460-9540 COC KTAIL TABLE Round, Medium Brown Color, All Wood $35 941-257-5500 CO FFEE TABLE + 2 tiered end tables, solid wood, leather tops, $295, OBO 941-740-0357 CO FFEE TABLE Modern, oval 3 tier glass & chrome $50, OBO 941-235-7391 CO FFEE TABLE wicker, glass top, $40 941-661-2667 DINING RM set THOMASVILLE, 15 TABLE, HUTCH, ROLLINGSERVER, 8 CHAIRSMUST SEE $495, OBO 941-661-4985 DININ G R OO M oval table 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 DININ G S ET Rattan/Wicker 45Ž squared round glass w/4 caster chairs $499 941-445-8046 DININ G TABLE & C HAIR S modern chrome and glass $150, OBO 941-235-7391 DRE SS ER WITH mirror $ 75 and night stand $25. Ex cond. 941-743-6363 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 HUTCH H an d P a i nte d B am b oo Design 6H,14ŽD,42Žw,light $75 941-681-2433 I BUY FURNITURE Or anything of value! 941-485-4964 KING MATT BOX SPRING MEMORY FOAM TOPPER New in box, $499 941-505-1492 KIT C HEN TABLE and 4 chairs Glass table 4 chairs-Like new $499 941-380-9091 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 Twin. good condition$50 941-257-5500 BED MATTRE SS & B O X $100 941-629-5550 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 PI C TURE PALMTREE. 27x30, white frame, ex. cond $35 941-235-2203 RE C LINER S 2 LEATHER Good cond. $90/ea 941-488-5595 Venice RE C LININ G SO FA Pwr,ctr.console. Brown microfiber,like new. $195, OBO 941-235-1833 R OC KER RE C LINER Lazyboyalso have a recliner, nice. each $185 941-580-4460 6035 FURNITURE S ERVER/DRY BAR FL O RIDA STYLE BAMBO STYLE HAND Painted $50 941-681-2433 S IDE+PLANT TABLE S wrought iron & wood, 9 various styles from $20, OBO 941-743-2656 SO AP S T O NE Pedastal Base 24Ž Tall x 9.5Ž Wide $75 941-460-9540 SO FA Q UEEN RE C LINER S Orig 1200.vibration more $395 941-580-4460 SO FA S LEEPER 86  O FF White/3Cushions Never Used $150, OBO 941-681-2433 S WIVEL BAR S T OO L S 3 Wrought iron, Brown Vinyl seats $100 941-451-8738 S WIVEL R OC KER w/Footstool, pink upholstery, A+, 2 avail, ea $150, OBO 941-740-0357 TABLE O ak, round. 4 chairs no mar finish $60 941-423-2397 TV STAND g l ass bl f rame ex cond $60, OBO 941-474-1016 V ANITY DRE SS ER with Mirror Dark Brown 18Ž W x 32Ž H x 14Ž D $85 941-460-9540 WOO D TRUNK 3 x1 8 x15, blk hinges, antique look $45 941-235-2203 6038 ELECTRONICS TABLET AT&T T re k 7Ž screen w/ screen protector $100 941-626-0266 TELEVI S I O N FREE 26 Ž f lat screen box TV. Works great! $0 941-962-6540 6040 TV/STEREO/RADIO TV 14Ž PANA SO NI C WITH VCR, GOOD FOR RVS $35 941-257-5500 TV CO N SO LE 4 8 ŽL, dark wood, glass doors, new $300. $75 941-235-2203 VISIO TV 13Ž Vi s i o TV 13Ž Whi te Case. Seldom Used. Works Great. $30 941-426-1393 6060 COMPUTER EQUIPMENT CO MPUTER BA G Samsonite rolling Leather exce cond $40 941-228-1745 HP LA S ERJET Printer Pro f essional M1212 Includes: cable, disc, laser cartridge. (no wireless) $39 941-621-4906 KING MATT BOX SPRING 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 6070 ANTIQUES COLLECTIBLES ALWAYS BUYING ANTIQUES, ART, SILVER NEW ENGLAND ANTIQUES (941) 639-9338 A UDREY HEPBURN C ANVA S Pop Art Breakfast at Tiffanys 22x18 $45 941-493-3851 BEDR OO M S ET Early 1 900 s Oak, Queen, Headbrd, Footbrd, D resser w/attached mirror, Nightstand w/Mirror $500, OBO 941-525-0817 BUYIN G O LD M O NEY SILVERCOINS & PAPER MONEY. 941-626-7785 PRE S IDENTIAL CO IN S 1st 1 2 issues P+D & Sacagawea Rolls $35, OBO 941-408-7535 6090 MUSICAL FENDER ELE C T. J O E WAL S H autographed Mex Made wall mount $475 941-408-7535 G AT O R W/ C A S E Hardly used moving $75, OBO 941-575-0690 G UITAR INDIANA S cout six string, rarely used. $20, OBO 941-255-5427 IN S TRUMENT S G UITAR S Mandolins, Violins, cases prices vary $300 941-408-7535 PIANO BALDWIN spinet best offer over $50. $300 941-628-9278 YAMAHA P 45 di g i ta l p i ano brand new -used once $425, OBO 941-786-1580 6095 MEDICAL 4 WHEEL WALKER w/Basket Brakes and Seat, NICE $70 941-268-8951 BED S IDE P O TTY Like newvery solid-2 to choose from $10 941-445-5619 CAR LIFT f or scooter. El ectr i c. $400 941-249-9354 GO GO TRAVEL SCOO TER, Elite, Excellent Condition. $300941-258-7431 KNEE SCOO TER 4 wheel with break, stable $200/obo 941875-5752 MERIT S 4 wheel walker used but very good condition $40 941-240-5315 6095 MEDICAL RE C LINER Electric li f t chair up/down sleep orig 1100 $395, OBO 941-580-4460 SCOO TER GO GO ELITE 2 years old $500 941-249-9354 WALKER 4 wheel Like new. Orig over $200. $85 941-580-4460 W ALKER breaks storage lightweight 3 wheels plush $65 941-580-4460 T urnyou r trashinto cash! Advertise youryard sa l e! WALKER DRIVE 4 w h ee l w / seat brakes $50 941-2499354 W HEEL C HAIR S TANDARD SIZE NICE $75 941-268-8951 6100 HEALTH/BEAUTY AMOPE PEDI N a il C are S ystem in blister pack. $10 941-456-7211 6110 TREES & PLANTS BEAUTY BERRY, S now, Banana, Orchid tree, Star Jasmine 3 gal pot $8 941-258-2016 BUTTERFLY NE C TAR TREAT S CHAYA, PAGODA, CASSIA, CORAL $8 941-258-2016 CRAPE MYRTLE p i n k or purp l e in 3 gal pot $8 941-258-2016 MIM OS A TREE in 4 gal pot, blooms white, 5-6 ft tall $10 941-258-2016 ROYAL POINCIANA or DWF POINCIANA red or yel 3 gal pot $8 941-258-2016 Treemendous Tree, Inc. NURSERYHUGE PINEAPPLE PLANTSw/ lots of fruit 2 for $50/ea MANY OTHERS AVAILABLE!STOP IN TO SEE US MONDAY SATURDAY 9AM-3PM 6068 RUFF ST. NORTH PORT OR CALL 941-426-8983 FL-6444 A 6120 BABY ITEMS BABY BA SS INET VIBRAT O R and music box. $30 941-697-6999 INFANT S WIN G Battery operated with music and speed control. $40 941-697-6999 6125 GOLF ACCESSORIES GO LF BA G Brand New, Naples Bay, tan/navy, lots of storage & pockets $150 941-740-0357 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 6126 GOLF CARTS 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 INVERSION TABLE Iron Man, in new condition $80 941-505-1492 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 BATTIN G HELMET S O riole & KC size adjustable w tee shirts (L). $5 941-445-5619 BI C Y C LE f emale S chwinn 2 4Ž standard teal & pink $50, OBO 941-235-7391 BL O W G UN AZ O NI new 4 2 Ž $20, OBO 941-426-4151 FIREWOOD $100.00 PER PICK UP LOAD NOCAMPINGTRIPIS COMPLETEWITHOUTIT! PINE, OAK, ORCITRUSSPLIT, BUN-DLED, ANDREADYFORTHE FIREPIT! 941-468-4372 KNEE BOARD HO Ed ge P ro w/carry case Very Nice! $125 941-493-3851 RA CQ UETBALL E Q UIP. everything needed $30 941-426-4151 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 NOTICE : S e ll er A c k now l e d ges Compliance With All Exisiting Federal, State and Local Firearms Regulations and Laws in Regards to Sale and Transfer of Advertised Firearms. 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 GUN CASE C ustom ma d e p i ne 7 rifle gun case with drawer $125 941-629-1148 6133 HUNTING & FISHING SUPPLIES FI S HIN G P O LE S Nice selection of poles get out and GO FISH! Each only $5 941-474-1776 SO REL S N O W B OO T S m/s10 like new $40, OBO 941-426-4151 6135 BICYCLES/ TRICYCLES 3 WHEEL Adult Trike Brand new, Easy To Ride, Big Seat, In Box! $275 941-524-1025 3 WHEELER goo d l oo ki ng smooth riding 3 Wheeler only $185 941-474-1776 BI C Y C LE 26 MENs M O NGOOSE MOUNTAIN EX COND $25 941-623-2739 BIKE Adult. Nice selection o f quality great riding bikes each only $50 941-474-1776 BIKE HUFFY expe di t i on 10 speed good cond $50 941-764-1948 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 SCHWINN custom world26in 35 needs tires $50 941-764-1948 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.54cm.red ex.cond $450 941-235-2203 KENT ALUMINUM f olding bike 20Ž-multi sp for RV-boat-camper $90, OBO 941-380-6935 MINI S TUNT C L O WN BIKE Steel tubing, brakes, solid wheels $149 941-493-3851 TREX BEA C H bike new tires barefoot pedals multi speed $90, OBO 941-380-6935 TRI C Y C LE 3 WHEEL Joy Rider step through design tires are excellent $320 941-460-9540 6140 PHOTOGRAPHY/ VIDEO U/W C AMERA Ree f Master 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 P OO L PUMP one & a hal f h.p. $75 941-764-1948 6160 LAWN & GARDEN C u ddl e up b y t h e fi re Firewood Split, Bundled and ready for the firepit! Pine, Oak, or Citrus, 941-468-4372 LAWN M O WER Electric start/22Žcut. Used 3 seasons. $175 941-626-2748 LAWN M O WER John Deere 6.75 hp, electric start, adjustable speed, like new $175 508-954-2338 LAWN M O WER sel f -propelled, 21Ž, 6.5HP, Craftsman $50 941-485-2578 LAWNM O WER S P TB240 160cc 21Žcut $175, OBO 941-485-0681 PUTCLASSFIEDS TOWORK FORYOU! FINDAJOB! BUYAHOME! BUYACAR! MANTIS TILLER cu l t i vator w i t h attachments/edger&lawn dethather $175 941-743-7212 M O WER, C ra f tsmans Electric Start/Self-Propelled/22ŽCut $150, OBO 941-681-2433 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 MOWER Toro, New battery & carb. 18hp, 42Ž cut, w / spreader $650 941-218-7905 UTLITY TRAILER 5x 8 14 00 lb capacity ex cond $450, OBO 941-474-1016 6161OUTDOOR LIVING 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 DRAIN R OC K 3 /4 approx 1/ 8 yd (2 commercial wheelbarrows worth) $10 941-787-0328 ELE C TRI C DI SCO NNE C T 60 amp 240 volt $20 941-228-1745 SLIDING GLASS d oor tinted,(8) 80ŽHigh x 96 inches wide, $150 941-685-4559 6190 TOOLS/ MACHINERY 2 WHEEL H an d T ruc k id ea l f or moving appliances and large fur niture $60 941-474-1776 BUMPIN G D O LLY S (8) plus 3 body hammers BARGAIN 11 pc set only $65 941-474-1776 GENERATOR C o l eman power mate 6250, on wheeled stand used only once. Comes with GE Room AC 5150 BTUs, 3 Five Gallon Gas Cans. All necessar y extentions cords. $500 OBO 941-255-5427 HITACHI 15ŽCHOP saw use d runs fine $30 941-426-4151 PLUN G E R O UTER pro porter cable like new $225, OBO 941-426-4151 P O WER WA S HER electric with two nozzles. Good working con dition. $35 941-575-7793 RAM S ET C EILIN G master model L1600 w/case & acc $30, OBO 941-426-4151 T OO L S new and used tools up to $20.00 941-228-1745 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 6220 OFFICE/BUSINESS EQUIP./SUPPLIES DE S K, LS HAPED S helving, Storage Cabinet, $150, OBO 941-681-2433 6232 CATS NOTICE : S tatute 585 195 s tates that all dogs and cats sold in Florida must be at leas t eight weeks old, have an offi cial health certificate and prop er shots, and be free of intes tinal and external parasites. 6233 DOGS N O TI C E: S tatute 5 8 5.1 9 5 states that all dogs and cats sold in Florida must be at leas t eight weeks old, have an offi cial health certificate and prop er shots, and be free of intes tinal and external parasites. GERMAN SHEPARD PUPPIES (ONLY 2left) Parents AKC Reg. A vailable Now. Shots & Health Cert. Call or Text, No Voicemail. $750. ea. (941)-268-1581 6234 MISC.PETS SULCATA BABY TORTOISES 2-3 Months Old. $100. Call 941 915-5598 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 WIND O W UNIT INCLUDES HEAT$125. (941)763-4818 DRYER G A S Maytag, White, Like New, Used less than 6 months $350 941-661-6987 FREEZER Nice, White, $ 1 00 (941)763-4818 delivery avail. MI C R O -WAVE O ven combo also have old fridge cheap $75 941-445-5619

PAGE 22

Page 22 E/N/C www.yoursun.com The Sun / Friday, July 20, 2018 CLASSIFIEDS 10 6250 APPLIANCES MICROWAVE 1 2 CF K enmore WT 1100 Watts LIKE NEW $75 941-408-7535 ORECK STEAMCLEANER Hard floors, carpet, fabrics, xlnt cond $80, OBO 941-740-0357 REFRIDGERATOR GE w hi te, Top Freezer $250 (941)7634818 REFRI G ERAT O R G E white w/ new Icemaker kit. $100 941-626-8448 REFRIGERATOR PERFECT 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 W A S HER & dryer Kenmore runs perfect $100 941-2865755 WASHER & DRYER Ni ce, White, $325. (941)763-4818 deliver y avail. W A S HER & DRYER PAIR whirlpool full size white can deliver $195, OBO 941-380-6935 WASHER AND DRYER Kenmore white currently using both for $100 941-204-3274 6260 MISCELLANEOUS FOR SALE 20 ÂŽ U S F PLU S H TEDDY BEAR Comes w/new party cups and napkins $20 941-493-3851 $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 C ARDB O ARD MAILIN G TUBE S 100 sturdy tubes 17ÂŽl w/end caps $40 941-493-3851 FIREWOOD Split, Bundled, and ready for the firepit! Perfect for these cooler nights! Pine, Oak, Citrus 941-468-4372 RECORD COLLECTION includes album covers 5 0 cents each. Entire collection. 941-496-9252 STEP LADDER 6 f t use d fiberglass nice cond $25 941-426-4151 TILE an d grout c l eaner, M c C o l lock model 1275 new in the box $90, OBO 941-228-1745 6265 FREE MERCHANDISE C HAIN LINK f ence 145 f t w/double gate. Free. Just come & take down. 941-456-6661 6270 WANTED TO BUY/TRADE BUYING SILVER COINS DIMES Thru SILVER DOLLARS. 941-626-7785 7000TRANSPORTATION 7020 BUICK 2014 BUICK LACROSSE $15,900 26,000 MIL 844-467-9795 DLR 2016 BUICK ENCORE $21,9954DR SUV 866-726-8593 DLR 7030 CADILLAC 2003 CADILLAC CTS $5,990 4door 125,191 Mi, 844-468-0509 DLR 7030 CADILLAC 2004 CADILLAC DEVILLE $1,200 Runs Good, Cold AC, Good tires, Must sell by 7/25 660-441-0311 Englewood 2008 CADILLAC ESCALADE $12,989 4x2 165,603 Mi, 844-468-0509 DLR 20 14 C ADILLA C S RX $22,911. WHITE, 24K MI. 855-280-4707 DLR 2016 CADILLAC ESCALADE ESV $47,990 4x2 103,416 Mi, 844-468-0509 DLR 20 1 8 C ADILLA C E SC ALADE ESV $68,990 4x2 11,657Mi, 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 20 1 2 C HEVY IMPALA $8,990 4dr sedan 69,695 Mi, 844-468-0509 DLR 2012 CHEVY EQUINOX $10,877. SILVER ICE, LS, 92K MI 855-481-2060 DLR 2014 CHEVY VOLT $11 649 39K MILES, 2 dr Hatchbk red 844-467-9558 DLR 2009 C HEVY S ILVERAD O $13,900 SINGLE CAB 69K MI 844-467-9795 DLR 2012 CHEVY CAMARO $16,477. INFERNO ORANGE 57K MI 855-481-2060 DLR 20 1 6 C HEVY E Q UIN O X $16,900, 28K MI 844-467-9795 DLR 2014 CHEVY CAMARO LTRS$18,900 LOADED 76K MI 844-467-9795 DLR 20 14 C HEVY C AMAR O $20,989 2dr coupe 37,424 Mi, 844-468-0509 DLR 20 14 C HEVY S ILVERAD O $23,900 DOUBLE CAB 68K MI 844-467-9795 DLR 20 11 C HEVY TAH O E LTZ $24,900 LOADED 82K MI 844-467-9795 DLR 2010 CHEVY CORVETTE $ 25,500 L3 Package, 6 Spd, Red, 42K miles. 941-639-5479 20 1 6 C HEVY S ILVERAD O 1500 $29,989 4x4, 66,949 Mi, 844-468-0509 DLR 2016 CHEVY COLORADO $31,995 4 DR Pickup, Red 31,157 mi 866-726-8593 DLR 2017 CHEVY TAHOE LT LTH $39,900 W/Nav 2wd,40k MI 844-467-9795 DLR 20 1 6 C HEVY CO RVETTE $73,800 2LCOUPE LONG BEA 500 miles 866-726-8593 DLR 2018 CHEVY EQUINOX $25,000 4dr SUV, GRAY 13,607 M 844-467-9558 DLR 2018 CHEVY IMPALA LT 1LT $22,124 4dr SEDAN, WHITE, 18,215 M 844-467-9558 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 2014 CHEVY CAMARO 1LT $19,111 2dr COUPE, BLACK 38,755 M 844-467-9558 DLR 7050 CHRYSLER 200 4 C HRY PA C IFI C A $2,989 4DR RED 844-468-0509 DLR 2007 CHRYSLER 300BENTLY MODEL$3995 Silver, Full Maintenance History with Englewood Automotive Cent er. 941-698-5092 2008 CHRYSLER SEBRING $5,900 84K MI 844-467-9795 DLR 20 1 6 C HY S LER T & C $8,216 4DR PASS 90,301 M 844-467-9558 DLR 2014 CHRY T& C $14,989 FWD 70,565 Mi, 844-468-0509 DLR 2015 CHRYSLER 200 $17,900 Sedan, 4 door 25,513 miles 866-726-8593 20 1 3 C HRY S LER 200 S $18,900 Conv 20,926 MI 866-726-8593 dlr 2015 CHRYSLER 200 $19,500 Sedan, 4 door 14 607 mil 866-726-8593 DLR 7050 CHRYSLER 2008 C HY S LER T & C $8,216 Touring 4DR PASS 90,301 M 844-467-9558 DLR 2018 CHRYSLER 300 LTD $22,343 4dr SEDAN, WHITE, 20,787 M 844-467-9558 DLR 2009 C HRY S LER PT CRUISER 4 CYL. AUTO, 59K MILESMATTAS MOTORS 941-916-9222 DLR 20 15 C HRY S LER T &C $18,899 4dr PASS VAN, 30,432 M 844-467-9558 DLR 2016 CHRYSLER 200 LIMITED $16,269 4dr SEDAN, WHITE 2,338 M 844-467-9558 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 2003 DODGE RAM 2500 $5,990 4x4 quad cab 844-468-0509 DLR 2015 DODGE DART GT $15,900, 4DR SE DL 27,430 mil 866-726-8593 DLR 20 1 6 D O D G E C ARAVAN $18,900 15K MI 844-467-9795 DLR 20 17 D O D G E J O URNEY $18,989 4DR FWD 22k Mi 844-468-0509 DLR 20 1 6 RAM 15 00 S T $20,995 Pickup 13,173 mil 866-726-8593 DLR 2015 DODGE JOURNEY $20,995 WHITE 30,880 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 $23,989 2DR Coupe 31k Mi 844-468-0509 DLR 20 14 D O D G E DURAN GO $25,590 4DR 4x2 42k Mi 844-468-0509 DLR 2013 DODGE DURANGO $26,995, GT WAGON 64,337 mi 866-726-8593 DLR 20 15 D O D G E DURAN GO $31,995, GT WAGON BLACK 37,696 mi 866-726-8593 DLR 2017 RAM 1500 SLT $32,900 Pickup 12,719 mil 866-726-8593 DLR 2014 RAM 1500 $34,900 Pickup 89,509 mil 866-726-8593 DLR 2015 CHASSIS 450 CAB $39,900 WHITE 59,963 mil 866-726-8593 DLR 20 17 D O D G E DURAN GO $39,995, R/T WAGON 11,695 mil 866-726-8593 DLR 2018 RAM 1500 $46,995 Pickup Blue 404 mil 866-726-8593 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 2017 RAM 3500 $61,995 Pickup 16,813mil 866-726-8593 DLR 2014 DODGE DURANGO Call for price!!, R/T WAGON 38,541 mil 866-726-8593 DLR 2014 DODGE DURANGO Call for price!! GT WAGON 84,908 mi 866-726-8593 DLR 2017 DODGE JOURNEY SXT $16,241 4dr SUV, RED 36,475 M 844-467-9558 DLR 7070 FORD 1997 FORD EXPEDITION $2,990 4x4 Eddie Bauer 844-468-0509 DLR 200 4 F O RD C R O WN VICTORIA$5,839 4DR SE, BIGE 77,114 M 844-467-9558 DLR 20 1 0 F O RD C R O WN VI C $6,900. SEDAN 73,471 mil 866-726-8593 DLR 20 1 0 F O RD FU S I O N S E $8,900 60K MI 844-467-9795 DLR 2012 FORD ESCAPE $10,700 4DR WAGON, 85,450 MI 866-726-8593 dlr 2004 FORD CROWN VICTORIA LX$5,839 4DR SE,BEIGE 77,114 M 844-467-9558 DLR 2012 FORD MUSTANG $11,995 COUPE, 104,051 MIL 866-726-8593 DLR 2010 FORD TAURUS $11,995 sedan78,641 MIL 866-726-8593 DLR 2014 FORD FUSION SE $12,995 SEDAN, 78,785 MIL 866-726-8593 DLR 2015 FORD FOCUS SE $13,600 HATCHBACK10,386 MI 866-726-8593 DLR 2013 FORD EDGE $13,911. RED, SEL 59K MI. 855-280-4707 DLR 7070 FORD 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 2017 FORD FOCUS SE $15,900 SEDAN7,214 MI 866-726-8593 DLR 2017 FORD FUSION $15,989 4Dr FWD 844-468-0509 DLR 20 17 F O RD F OC U S S $15,995 Sedan 9,391 MI 866-726-8593 DLR 2016 FORD FUSION $16,900 TITANIUM 39K MI 844-467-9795 DLR 20 17 F O RD F OC U S S $16,995 Sedan 620 MI 866-726-8593 DLR 2013 FORD TAURUS $17,400 sedan28,213 MIL 866-726-8593 DLR 20 1 6 F O RD FU S I O N S E $17,500 SEDAN, 23,397 MIL 866-726-8593 DLR 20 1 6 F O RD FU S I O N S E $17,500 SEDAN, 21,396 MIL 866-726-8593 DLR 2014 FORD FOCUS S $17,995 Sedan 41,797 MI 866-726-8593 DLR 2015 FORD ESCAPE $18,900 TITANIUM 20K MI 844-467-9795 DLR 2015 FORD FUSION SE $18,995 SEDAN, 50,241 MIL 866-726-8593 DLR 2015 FORD ESCAPE SE $18,995 4DR WAGON, 37,755 MI 866-726-8593 DLR 2006 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 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 2017 FORD ESCAPE SE $21,900 4DR WAGON, 5,756 MI 866-726-8593 2015 FORD ESCAPE $21,995 4DR WAGON, 50,616 MI 866-726-8593 dlr 20 17 F O RD MU S TAN G $22,995 COUPE, 26 MIL 866-726-8593 DLR 2017 FORD ESCAPE SE $22,995 4DR WAGON, 28,057 MI 866-726-8593 2016 FORD ESCAPE SE $22,995 4DR WAGON, 9,564 MI 866-726-8593 2016 FORD TRANSIT VAN $23,995 15,265 mil 866-726-8593 DLR 2014 FORD EXPLORER $24,900 4DR WAGON, 50,414 MI 866-726-8593 dlr 2016 FORD TRANSIT VAN $24,995 19,165 mil 866-726-8593 DLR 2015 FORD ESCAPE $24,995 4DR WAGON, 9,466 MI 866-726-8593 dlr 2017 FORD MUSTANG $25,995 COUPE, 140 MIL 866-726-8593 DLR 2017 FORD ESCAPE $26,995 4DR WAGON, 6,797 MI 866-726-8593 dlr 2017 FORD F 150 $28 995 PICKUP TRUCK, 18,614 MIL 866-726-8593 dlr 2015 FORD FUSION $28,995 SEDAN 8 mil 866-726-8593 DLR 2015 FORD MUSTANG $29,929 2Dr Fastback 844-468-0509 DLR 20 17 F O RD F-15 0 $29 99 5 PICKUP TRUCK, 15,506 MIL 866-726-8593 dlr 2016 FORD F 150 $29 995 PICKUP TRUCK, 839 MIL 866-726-8593 dlr 2015 FORD EXPLORER $29,995 4DR WAGON, 20,423 MI 866-726-8593 2014 FORD F 150 $29 995 SUPERPICKUP,, 59,287 MIL 866-726-8593 dlr 2013 FORD F 150 $29 995 PICKUP TRUCK, 34,051 MIL 866-726-8593 dlr 20 1 6 F O RD F-15 0 $30 99 5 PICKUP TRUCK, 24,848 MIL 866-726-8593 dlr 2016 FORD F 150 $30 995 PICKUP TRUCK, 1,223 MIL 866-726-8593 dlr 2017 FORD FLEX $31 995 Limited, Wagon 19,737 MI 866-726-8593 DLR 20 1 6 F O RD EXPL O RER $31,995 4DR WAGON, 46,463 MI 866-726-8593 2015 FORD F 350 $31 995 SUPERCAB, 49,978 MIL 866-726-8593 dlr 2015 FORD EXPEDITION $31,995 4dr SUV BLACK 41 357 mi 866-726-8593 dlr 7070 FORD 2015 FORD F 150 $32 995 PICKUP TRUCK, 23,183 MIL 866-726-8593 dlr 2018 FORD F 150 $33 995 PICKUP TRUCK, 7,690 MIL 866-726-8593 dlr 20 17 F O RD FLEX $33 99 5 Limited, Wagon 10,906 MI 866-726-8593 DLR 2016 FORD MUSTANG $33,995 COUPE, 27,786 MIL 866-726-8593 DLR 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 20 1 6 F O RD F2 5 0 $3 4, 99 5 PICKUP TRUCK, 8,444 MIL 866-726-8593 dlr 20 17 F O RD ED G E S P O RT $35,900 4DR WAGON, 953 MI 866-726-8593 DLR 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 2014 FORD F 150 $36 995 PICKUP TRUCK, 23,382 MIL 866-726-8593 dlr 20 1 6 F O RD ED G E $3 7, 900 K4A 4DR, WHITE 7 MI 866-726-8593 20 1 6 F O RD F-15 0 $38 ,5 00 PICKUP TRUCK, 14,542 MIL 866-726-8593 dlr 20 15 F O RD F-15 0 $38,989 4x2 Supercab 844-468-0509 DLR 20 1 8 F O RD F2 5 0 $38 99 5 PICKUP TRUCK, 17,683 MIL 866-726-8593 dlr 2017 FORD MUSTANG $38,995 COUPE, 27 mi 866-726-8593 DLR 2017 FORD MUSTANG $38,995 CONVERTIBLE, 1,573 mi 866-726-8593 DLR 2017 FORD EXPLORER $38,995 4DR WAGON, 9,009 MI 866-726-8593 2016 FORD F 250 $39 995 PICKUP TRUCK, 67,495 MIL 866-726-8593 dlr 2017 FORD FLEX $40 995 Limited, Wagon 159 MI 866-726-8593 DLR 2016 FORD EXPLORER $40,995 4DR WAGON, 14,820 MI 866-726-8593 2015 FORD F 150 $40 995 CREW PICKUP, 20,994 MIL 866-726-8593 dlr 2018 FORD F 150 $41 995 PICK UP TRUCK 13 MIL 866-726-8593 dlr 2017 FORD EXPLORER $42,995 4DR WAGON, 3,729 MI 866-726-8593 2016 FORD EXPLORER $42,995 4DR WAGON, 15,713 MI 866-726-8593 2017 FORD EXPEDITION $43,995 4dr SUV 18,738 mi 866-726-8593 dlr 2017 FORD F 150 $44 995 PICKUP TRUCK, 7,100 MIL 866-726-8593 dlr 2017 FORD F 150 $44 995 PICKUP TRUCK, 7,100 MIL 866-726-8593 dlr 2017 FORD F 150 $44 995 PICKUP TRUCK, 6,865 MIL 866-726-8593 dlr 2017 FORD F 250 $45 995 PICKUP TRUCK, 17,149 MIL 866-726-8593 dlr 2017 FORD F 250 $46 995 PICKUP TRUCK, 23,939 MIL 866-726-8593 dlr 2016 FORD F 350 $46 995 CAB CHASSAIS 14,959 MIL 866-726-8593 dlr 2012 FORD F 450 $48 500 Super Crew 28,602 MI 866-726-8593 DLR 2017 FORD F 250 $48 995 PICKUP TRUCK, 9,112 MIL 866-726-8593 dlr 2016 FORD F 250 $48 995 PICKUP TRUCK, 22,327 MIL 866-726-8593 dlr 2017 FORD F 350 $49 900 Super Cab8,974 MIL 866-726-8593 dlr 2017 FORD F 350 $49 900 Super Cab10,056 MIL 866-726-8593 dlr 2017 FORD F 150 $49 900 PICKUP TRUCK, 47,129 MIL 866-726-8593 dlr 2018 FORD F 150 $49 995 PICKUP TRUCK, 709 MIL 866-726-8593 dlr 2016 FORD F 150 $49 995 PICKUP TRUCK, 19,497 MIL 866-726-8593 dlr 2016 FORD F 350 $51 900 PICKUP MAGNETIC, 22,894 MIL 866-726-8593 dlr 2018 FORD F 150 $52 995 PICKUP TRUCK, 6,243 MIL 866-726-8593 dlr 2015 FORD F 150 $53 995 PICKUP LARIAT, 25,652 MIL 866-726-8593 dlr 2015 FORD F 350 $54 995 PICKUP TRUCK, 25,422 MIL 866-726-8593 dlr 7070 FORD 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 150 $57 995 PICKUP TRUCK, 36 MIL 866-726-8593 dlr 20 1 8 F O RD F2 5 0 $6 1, 99 5 PICKUP TRUCK, 5,275 MIL 866-726-8593 dlr 20 17 F O RD F2 5 0 $63 99 5 PICKUP TRUCK, 3,836 MIL 866-726-8593 dlr FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednes day ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. 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 2015 FORD EDGE SEL $20,315 4dr SUV, SILVER 33,662 M 844-467-9558 DLR 2014 FORD EXPLORER XLT $18,319 4dr SUV, WHITE, 84,257 M 844-467-9558 DLR 2017 FORD ESCAPE SE $18,296 4dr SUV, GRAY, 30,090 M 844-467-9558 DLR 7075 GMC 2015 GMC SIERRA 1500 $32,989 4x2 Crew Cab 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 2015 GMC YUKON XL 1500 $43,989 4x2 Denali 844-468-0509 DLR 7080 JEEP 20 1 6 JEEP G RC HER O KEE $39.995 7,357mil 866-726-8593 DLR 2006 JEEP LIBERTY $4,990 4Dr 4x4 sport, 844-468-0509 DLR 206 JEEP LIBERTY LIMITED $6,023., 4Dr SUV 121,106 MIL 844-467-9558 DLR 2015 JEEP RENGADE $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 2015 JEEP RENEGADE $16,989 4Dr FWD, 51k Mi 844-468-0509 DLR 2016 JEEP CHEROKEE $17,995, 38,504 mil 866-726-8593 DLR 2016 JEEP RENEGADE $18,995 29,750 mil 866-726-8593 DLR 2017 JEEP CHEROKEE $21,000 XX CLEAN WHITE-TANLEATHER, FACT. WARR. VENICEJUSTIN 941-350-7544 2016 JEEP COMPASS $22,995 11,329 mil 866-726-8593 DLR 2017 JEEP WRANGLER $29,911. GRAY, SAHARA, 3,924 MI 855-280-4707 DLR 20 17 JEEP G R C HAR O KEE $31,990 4Dr 4x2, 36k 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 2017 JEEP WRANGLER $39,995 3,060mil 866-726-8593 DLR

PAGE 23

The Sun /Friday, July 20, 2018 www.yoursun.com E/N/C Page 23 CLASSIFIEDS 11 6000 MERCHANDISE 6003 DEEP CREEK GARAGE SALES FRI. 9 -1 2 E S TATE S ALE! 25100 Sandhill Blvd Building B Unit 201. Deep Creek Gardens. 6003 DEEP CREEK GARAGE SALES S AT. 8 2 25541 Arequipa Drive FURNITURE AND DECORATIONS Something for everyone! 6004 PORT CHARLOTTE GARAGE SALES FRIS AT O NLY. 8 : 30 AM2:30 PM 3389 VASSAR ST PT CHARLOTTE. LAMPS, HOME DECOR, HOUSEHOLD ITEMS THUR S DAY-FRIDAY. 8 AM2PM 22196 LaSalle Road, Port Charlotte. 2 Electric Wheel Chairs/Scooters, Organ, Lift Chair, Furniture, Glassware 6005 PUNTA GORDA AREA GARAGE SALES FRI &S AT. 9 2 Take Peppercorn Rd. off Burntstore to 17210 Acapulco Rd Unit 211 ESTATE SALE Princess house Fantasia, Wicker, Antiques, Fiesta wear, Bird houses, Local Artists, more GETRESULTS USECLASSIFIED! FRI.-SAT. 8A.M.-2P.M. 9964 Bishop Creek Way. HUGE Sale. Tons of Wall art, Tools, Kitchen utensils, Fishing, to much to mention. 6005 PUNTA GORDA AREA GARAGE SALES S AT. 9 -7PM 2 4 0 7 S aint Davids Island Court. PGI MEGA Garage SALE! All Furniture, Household Items on Sale. AREYOUONLINE? INCREASEYOUR EXPOSURE! Addyourinternetaddress toyouradforalittleextra! 6006 NORTH PORT AREA GARAGE SALES S ATS UN. 8 -4 2655 Ashland Ln MOVING, Clothes, Household, Furnishin g s, To y s, Electronics. 6007 ENGLEWOOD AREA GARAGE SALES FRI.S AT. 8 2 92 1 2 Steubenville Ave. Clothes, Shoes, Purses, Access., Books, Pics, Some Furn. & MORE!! S ATS UN. 9 -1 262 1 Manasota Beach Rd. Sm Tbls, Glassware, Dishes, Lamps, Antiques, 2 Leaf blowers & Misc. 6008 ROTONDA AREA GARAGE SALES THUR S S AT. 9 3 PM 241 Rotonda Cir. HUGE MOVING SALE! Everything from Furniture to Nautical Decorations! 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! SAT & SUN. 9-3 53 Bunker Ct MOVING SALE BR Sets, furniture Too much to list! 7080 JEEP 20 17 JEEP G RC HER O KEE $40,995 7,946 mil 866-726-8593 DLR 20 17 JEEP G RC HER O KEE $41,500 9,547 mil 866-726-8593 DLR 1 982 JEEP SC RAMBLER $49,800 108,948mil 866-726-8593 DLR 2015 JEEP GR CHEROKEE $51,888 22,386mil 866-726-8593 DLR 2006 JEEP LIBERTY LIMITED$6,032 4DR SE,BEIGE 77,114 M 844-467-9558 DLR 20 15 JEEP WRAN G LER $30,800Run wagon 38,850mil866-726-8593 DLR 2006 JEEP LIBERTY 4X4, 80K MILES MATTAS MOTORS 941-916-9222 DLR 2017 JEEP PATRIOT SPORT $15,168 4dr SUV 27,318 M 844-467-9558 DLR 7090 LINCOLN 200 7 LIN CO LN NAVI G AT O R $10,990, 4Dr 4x2, 844-468-0509 DLR 20 15 LIN CO LN MK C $28,995 Wagon White 18,512 mi 866-726-8593 DLR 20 17 LIN CO LN MK C wagon $29,995 4Dr 5,336 mi 866-726-8593 DLR 20 15 LIN CO LN MK S AWD $29,995 4Dr SE $6,077 mi 866-726-8593 DLR 20 17 LIN CO LN mkc select $30,995 Wagon Red 4Dr 9,541 mi 866-726-8593 DLR 2017 LINCOLN CONTINTENTAL $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 2017 LINCOLN 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 2011 ACURA MDX $16,950. WHITE, TECH PKG. 81K MI 855-481-2060 DLR 2012 ACURA ZDX $21,477. BLACK, TECH PKG. 64K MI 855-481-2060 DLR 2016 ACURA RDX $25 461 4Door FWD Gray 51,463Mi, 844-468-0509 DLR 7147 AUDI 2009 AUDI A4 $11 989 2Door FWD White 74,836Mi, 844-468-0509 DLR 20 14 AUDI A5 DR $19,900 AWD 64K MI 844-467-9795 DLR 2012 AUDI A630TQ $19,990. GRAY, NAV, 53K MI. 855-280-4707 DLR 7148 BMW 20 14 BMW 5 3 5I $17,911. BLACK, NAV, 89K MI. 855-280-4707 DLR 20 14 BMW 328 I $2 1, 99 5 4DR SEDAN BLACK 38,587 Mi 866-726-8593 DLR 20 15 BMW 328 I $2 4, 99 5 4DR SEDAN BLACK 22,030 Mi 866-726-8593 DLR 20 15 BMW X5 $2 7, 988 4DR SUVSilver 90,433 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 ALPINA B7 $42,989 4Door RWD Black 30,703Mi, 844-468-0509 DLR 20 1 6 M 2 CO UPE $ 44, 900 LOMNG BEACH 22,634 Mi 866-726-8593 DLR 20 1 2 BMW 3 S ERIE S 33 5i $18,751 2dr CONVERTIBLE 71,370 M 844-467-9558 DLR 7160 HONDA 2009 H O NDA C R-V LX $8,992., 4Dr suv Blue 96,528 MI 844-467-9558 DLR 7160 HONDA 2008 HONDA ACCORD LX $9,500 4dr, dark grey ex cond. 4cyl. All power, newer tires, 95k miles 941-979-6016 2012 HONDA ACCORD $10,877 POLISHED METAL, LX 88K MI 855-481-2060 DLR 20 1 2 H O NDA C IVI C $10,987 CRYSTAL PEARL, LX 76K MI 855-481-2060 DLR 20 1 2 H O NDA C IVI C S I $11,631 4Dr, SUV 58k Mi 844-467-9558 dlr 20 1 0 H O NDA C IVI C $11,877 BLACK PEARL, EX, 71K MI 855-481-2060 DLR 2015 HONDA CIVIC LX $12,465. 58k miles, White Orchid 844-467-9558 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 CRIMSON PEARL, EX, 27K MI 855-481-2060 DLR 2011 HONDA CR V $12,997 OPAL SAGE, LX, 41K MI 855-481-2060 DLR 2011 HONDA PILOT $13,897 BLACK PEARL, EX-L, 119K MI 855-481-2060 DLR 20 1 0 H O NDA C R-V $13,997 SILVER METALLIC, EX-L 43K MI 855-481-2060 DLR 20 1 3 H O NDA C RV $14,911. SILVER, EX-L, AWD, 69K MI. 855-280-4707 DLR 2012 HONDA PILOT $15,987 BLACK PEARL, EX-L, 94K MI 855-481-2060 DLR 2012 HONDA CR V $15,997 OPAL SAGE, EX, 40K MI 855-481-2060 DLR 2015 HONDA ACCORD $16,911. BLACK, EX-L, 32K MI. 855-280-4707 DLR 20 1 6 H O NDA C R-V $16,989 4Dr FWD, 44k Mi 844-468-0509 DLR 2016 HONDA CR V EX $21,562 4dr SUV RED, 16,499 M 844-467-9558 DLR 2017 HONDA ACCORD $26,987 WHITE ACCORD, 71K MI 855-481-2060 DLR 2016 HONDA PILOT $29,990 4Dr FWD, 41k Mi 844-468-0509 DLR 2009 H O NDA C R-V LX $8,992 4dR SUV BLUE 96,528 M 844-467-9558 DLR 2016 HONDA PILOT LX $26,021 4dr SUV, BLUE, 32,633 M 844-467-9558 DLR 20 15 H O NDA PIL O T S E $25,499 4dr SUV, GRAY, 45,059 M 844-467-9558 DLR 2016 HONDA ODYSSEY EX L $25,437 4dr PASS VAN 35,767 M 844-467-9558 DLR 20 1 6 H O NDA C R-V EX-L $25,163 4dr SUV, BLUE 7,825 M 844-467-9558 DLR 20 1 6 H O NDA C R-V EX-L $24,562 4dr SUV, SILVER 11,727 M 844-467-9558 DLR 2017 HONDA ACCORD $23,947 4dr SEDAN, SILVER 5,030 M 844-467-9558 DLR 2014 HONDA RIDGELINE RTS $23,014 4dr CREW CAB 66,165 M 844-467-9558 DLR 20 1 6 H O NDA C R-V EX-L $22,896 4dr SUV, GRAY, 13,147 M 844-467-9558 DLR 20 15 H O NDA C R-V EX-L $22,468 4dr SUV, BLUE, 32,192 M 844-467-9558 DLR 2016 HONDA CR V EX L $21,998 4dr SUV COFFEE, 17,467 M 844-467-9558 DLR 2016 HONDA CR V EX $21,520 4dr SUV BROWN, 33,000 M 844-467-9558 DLR 20 15 H O NDA C R-V EX-L $21,453 4dr SUV, RED, 17,149 M 844-467-9558 DLR 20 1 6 H O NDA O DY SS EY EX $20,983 4dr PASS VAN, 59,228 M 844-467-9558 DLR 20 1 6 H O NDA A CCO RD EX $20,423 4dr SEDAN, WHITE 21,505 M 844-467-9558 DLR 20 1 6 H O NDA C R-V EX $20,293 4dr SUV, BLACK 18,430 M 844-467-9558 DLR 20 1 6 H O NDA A CCO RD $20,091 4dr SEDAN, RED 5,793 M 844-467-9558 DLR 2016 HONDA CR V LX $19,671 4dr SUV, SILVER 14,193 M 844-467-9558 DLR 20 14 H O NDA C R-V EX-L $19,319 4dr SUV, 30,646 M 844-467-9558 DLR 20 15 H O NDA C R-V LX $19,243 4dr SUV, 12,955 M 844-467-9558 DLR 20 1 6 H O NDA A CCO RD LX $18,898 4dr SEDAN, GRAY, 14,209 M 844-467-9558 DLR 20 1 6 H O NDA A CCO RD LX $18,598 4dr SEDAN, BLUE 15,001 M 844-467-9558 DLR 7160 HONDA 2015 HONDA CR V LX $18,290 4dr SUV, SILVER, 23,165 M 844-467-9558 DLR 2015 HONDA ACCORD SPORT $17,319 4dr SEDAN 34,393 M 844-467-9558 DLR 20 1 6 H O NDA HR-V EX $17,135 4dr SUV, SILVER 34,549 M 844-467-9558 DLR 20 15 H O NDA A CCO RD LX $16,939 4dr SEDAN, WHITE 12,095 M 844-467-9558 DLR 20 1 6 H O NDA C IVI C LX $16,783 4dr SEDAN, WHITE 18,327 M 844-467-9558 DLR 2015 HONDA ACCORD LX $16,348 4dr SEDAN, WHITE 14,906 M 844-467-9558 DLR 2015 HONDA ACCORD EX $15,990 4dr SEDAN 30,573 M 844-467-9558 DLR 20 15 H O NDA C IVI C LX $14,705 4dr SEDAN 19,418 M 844-467-9558 DLR 20 15 H O NDA A CCO RD LX $14,269 4dr SEDAN 53,419 M 844-467-9558 DLR 20 1 0 H O NDA O DY SS EY EX-L $13,658 4dr PASS VAN 61,857 M 844-467-9558 DLR 20 1 3 H O NDA FIT LX $11,964. 23k miles, 4dr HTCHBK 844-467-9558 DLR 7163 HYUNDAI 20 1 0 HYUNDAI A CC ENT $5,995 Htchbk, Gray 51,967 mil866-726-8593 DLR 200 7 HYUNDAI AZERA $7,900 84K MI 844-467-9795 DLR 2010 HYUNDAI SONATA $8,900 79K MI 844-467-9795 DLR 20 11 HYUNDAI ELANTRA $8,990 4Dr Hatcbk, 91k Mi 844-468-0509 DLR 2014 HYNDAI SONATA $10,911. RED, GLS, 58K MI. 855-280-4707 DLR 2017 HYUNDAI SONATA SE $ 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 SONATA $18,990 4Dr Sedan, 42k Mi 844-468-0509 DLR 2018 HYUNDAI SANTA FE $18,424 4dr SUV, WHITE 16,279 M 844-467-9558 DLR 2017 HYUNDAI SONATA 2.4L $14,573 4dr SEDAN 41,879 M 844-467-9558 DLR 2013 HYUNDAI TUCSON GLS $10,687 4Dr, SUV 96k Mi 844-467-9558 dlr 7165 INFINITI 20 1 3 INFINITI M 3 7 $21,990 4Dr RWD, 33k Mi 844-468-0509 DLR 7175 JAGUAR 2011 JAGUAR XJ $23,900, Sweet Ride 47K MI 844-467-9795 dlr 7177 KIA 2012 KIA RIO $7 900 HATCHBACK 844-467-9795 DLR 2015 KIA SOUL $12,400 Ex cond. 36k mi, new tires, Cold AC 941-661-4993 By owner 20 14 KIA O PTIMA LX $12,995 61,590 mi 866-726-8593 DLR 20 15 KIA O PTIMA LX $13,989, 4Dr Sedan, 74k Mi 844-468-0509 DLR 20 14 KIA S ED O NA EX $14,995 Van 57,521 mi 866-726-8593 DLR 20 15 KIA SO RENT O $15,990, 4Dr FWD, 74k Mi 844-468-0509 DLR 2016 KIA SEDONA LX $16,900 39K MI 844-467-9795 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 20 17 KIA S ED O NA L $20,151 4dr PASS VAN 19,106 M 844-467-9558 DLR 7177 KIA 20 15 KIA O PTIMA EX $15,388 4dr SEDAN 29,782 M 844-467-9558 DLR 20 17 KIA F O RTE LX $13,877 4dr SEDAN 1,748 M 844-467-9558 DLR 7178 LEXUS 2004 LEXUS LS 430 $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 2014 LEXUS IS 350 $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 11 LEXU S L S -4 60 $27,877 SATIN MATALLIC 31K MI 855-481-2060 DLR 2015 LEXUS RX 350 SUV $28,000 SILVER, 29KMI., NAV. BK-UP, BLINDSPOTFACT. WARR. VENICEJUSTIN 941-350-7544 2016 LEXUS ES 350 $29,911. SILVER, CERT, 12K MI. 855-280-4707 DLR 2016 LEXUS IS 200T $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 2018 LEXUS LC 500 $92,990. SILVER, CERT, NAV F 1,767 MI. 855-280-4707 DLR 2018 LEXUS LS 500 $93,990. WHITE, CERT, NAV F 1,395 MI. 855-280-4707 DLR 7190 MERCEDES 20 1 2 MER C EDE S C C LA SS $15,987 PEARL BEIGE, C-250 44K MI 855-481-2060 DLR 2014 MERCEDES BENZ C CLASS $19,989, 4Dr Sedan, 844-468-0509 DLR 2014 MERCEDES BENZ $20,900,C250 28K MI 844-467-9795 DLR 2011 MERCEDES S CLASS $24,487 BLACK METALLIC, 73K MI 855-481-2060 DLR 20 14 MER C EDE S ML 3 5 0 $31,900 4Dr 40,841 mil 866-726-8593 DLR 20 14 MER C EDE S -BENZ C-CLASS $18,097 4dr SEDAN, 40,014 M 844-467-9558 DLR 7192 MINI COOPER 2011 MINI COOPER S $11,990, 4Dr FWD, 844-468-0509 DLR 2014 MINI COOPER COUPE $13,900, Must See!! 46k MI 844-467-9795 DLR 2013 MINI PACEMAN $14,900 2DR 54K MI 844-467-9795 DLR 20 15 MINI COO PER $16,900 Hatchback 23,479 mi 866-726-8593 DLR 7200 NISSAN 20 14 NI SS AN S ENTRA S V S $8,976 4Dr SE, RED 84,069 MI 844-467-9558 DLR 20 1 6 NI SS AN S ENTRA S $11,890 4Dr SE, 34,375 MI 844-467-9558 DLR 20 14 NI SS AN R OG UE $11,911. WHITE, SV, NAV, 72K MI. 855-280-4707 DLR 20 14 NI SS AN ALTIMA 2 .5 SV $12,817., 41k miles, Silver. 844-467-9558 DLR 2015 NISSAN SENTRA SV $12,900 28K MI 844-467-9795 DLR 20 15 NI SS AN R OG UE $13,990, 4Dr FWD, 59k Mi 844-468-0509 DLR 20 1 6 NI SS AN ALTIMA S $14,900 42K MI 844-467-9795 DLR 20 17 NI SS AN S ENTRA S $15,995 Sedan 8,794 mil 866-726-8593 DLR 7200 NISSAN 2017 NISSAN ROGUE SV $17,900 32K MI 844-467-9795 DLR 20 15 NI SS AN PATHFINDER $19,900 35K MI 844-467-9795 DLR 20 1 6 NI SS AN MAXIMA $21,990. BLUE, 26K MI. 855-280-4707 DLR 20 17 NI SS AN MURAN O $24,990, 4Dr FWD, 33k Mi 844-468-0509 DLR 20 17 NI SS AN TITAN XD $36,700 PICK UP 21,597 mil 866-726-8593 DLR 2013 NISSAN ALTIMA 2 5 S $9,948 4Dr SE BLUE 72,006 MI 844-467-9558 DLR 2014 NISSAN SENTRA SV $8,976 4Dr PASS VAN, 84,069 MI 844-467-9558 DLR 20 1 6 NI SS AN PATHFINDER SL $25,505 4dr SUV, BLACK, 29,459 M 844-467-9558 DLR 2018 NISSAN FRONTIER SV $24,185 4dr CREW CAB 11,868 M 844-467-9558 DLR 2007 NISSAN MAXIM A $3,800/OBO Cold AC, Runs / Looks good, 941-883-1994 20 1 8 NI SS AN R OG UE S V $20,851 4dr SUV, 11,340 M 844-467-9558 DLR 2015 NISSAN FRONTIER SV $18,899 4dr CREW CAB, 50,667 M 844-467-9558 DLR 2016 NISSAN ALTIMA 2 5 SL $18,396 4dr SEDAN, 26,821 M 844-467-9558 DLR 2017 NISSAN ROGUE SV $18,385 4dr SUV, SILVER, 31,058 M 844-467-9558 DLR 2015 NISSAN ALTIMA 2 5 S $15,828 4dr SEDAN 6,590 M 844-467-9558 DLR 2015 NISSAN PATHFINDER S $14,993 4dr SUV 49,125 M 844-467-9558 DLR 7205 SPORTS CARS 2010 CHEVY CORVETTE $23,950 CRYSTAL RED W/ 1LT 30K MI 855-481-2060 DLR 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 C R OSS TREK $17,989, 4x4 AWD 844-468-0509 DLR 20 14 S UBARU O UTBA C K $16,920 4dr SUV, WHITE 71,141 M 844-467-9558 DLR 7210 TOYOTA 2013 TOYOTA COROLLA S $11,750 OBO, Blue, Cream Puff, Only 32,585 miles. 941-639-0477 941-276-8484 2015 TOYOTA COROLL A $11,800 33K miles, Still under Factory Warranty. FREE lifetime Oil Changes. 6 Speed Manual Trans. 615-293-5510 200 7 T O Y O TA FJ C RUI S ER $12,611., 4DR SUV 156k mi., 844-467-9558 DLR 20 1 2 T O Y O TA PRIU S $12,987. SILVER, TWO, 38K MI 855-481-2060 DLR 20 1 2 T O Y O TA AVAL O N $14,877. CLASSIC SILVER, 50K MI 855-481-2060 DLR 200 5 T O Y O TA TUNDRA $14,980, 4x2 Dbl Cab 844-468-0509 DLR 20 1 2 T O Y O TA HI G HLANDER $16,950. GRAY METALLIC 108K MI 855-481-2060 DLR 20 11 T O Y O TA AVAL O N $16,990. WHITE, LTD, 32K MI. 855-280-4707 DLR 2015 TOYOTA RAV4 $17,911. RED, LE, AWD, 23K MI. 855-280-4707 DLR 20 14 T O Y O TA 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 1 3 T O Y O TA TA CO MA $27,989, 4x4 Dbl Cab 844-468-0509 DLR 7210 TOYOTA 2016 TOYOTA RAV 4 XLE $22,000 RED, 10KMI., MOON ROOF, PWRTAILGATEBK-UPFACT. WARR. VENICEJUSTIN 941-350-7544 2016 TOYOTA RAV 4 XLE $22,000 RED, 10KMI., MOON ROOF, PWRTAILGATEBK-UPFACT. WARR. VENICEJUSTIN 941-350-7544 20 1 2 T O Y O TA 4-RUNNER $29,477. BLUE PEARL, LTD, 58K MI 855-481-2060 DLR 20 1 8 T O Y O TA TUNDRA $29,900 X-CAB 11K MI 844-467-9795 DLR 20 11 T O Y O TA FJ C RUI S ER $25,624 4dr SUV, BLACK, 78,686 M 844-467-9558 DLR 2015 TOYOTA AVALON $23,749 4dr SEDAN, WHITE 38,130 M 844-467-9558 DLR 2015 TOYOTA SIENNA LE $21,470 4dr 7 PASSENGER, 31,091 M 844-467-9558 DLR 20 17 T O Y O TA C AMRY S E $18,054 4dr SEDAN, SILVER 22,526 M 844-467-9558 DLR 20 1 3 T O Y O TA RAV-4 LTD $17,736 4dr SUV, 57,651 M 844-467-9558 DLR 20 17 T O Y O TA CO R O LLA LE $15,511 4dr SEDAN 20,298 M 844-467-9558 DLR 7220 VOLKSWAGEN 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 20 14 V O LK S BEETLE $19,990, 4Dr Convertible 844-468-0509 DLR 2016 VOLKSWAGEN GOLF $19,832 4dr HATCHBACK 49,899 M 844-467-9558 DLR 2016 VOLKSWAGEN BEETLE $17,838 2dr CONVERTIBLE, 42,322 M 844-467-9558 DLR 20 1 6 V O LK S WA G EN JETTA1.8T SPORT$16,743 4dr SEDAN, 5,736 M 844-467-9558 DLR 20 1 2 V O LK S WA G EN E OS $14,411 2dr CONVERTIBLE 64,045 M 844-467-9558 DLR 2015 VOLKSWAGEN TIGUAN SE $13,990 4dr 49,688 M 844-467-9558 DLR 2016 VW JETTA 1 4T S w /T ec $10,496 4dr Se BLUE 38,181 MI 844-467-9558 DLR 7240 MISC.IMPORTS 2013 FIAT 500X LOUNGE $7,549 2Dr Htchbk 27,035 MI 844-467-9558 DLR 2017 FIAT 124 SPIDER $25,995,CONVERTIBLE 6,663 mil 866-726-8593 DLR 20 1 3 FIAT 5 00 X L O UN G E $7,549 4Dr SUV, 27,035 MI 844-467-9558 DLR 7250 ANTIQUES/ COLLECTIBLES 1979 VOLKSWAGEN BEETLE $4,400 Conv., 59K Original Mi. Original Car! 305-393-4464 1986 BUICK GRANNATIONAL $22,000 Rust Free, South CA Car. $25K Spent on Restoration. 941-697-2196 MERCEDES 1929 REPLICA, 4 cyl Chevy engine, Excellent cond, 6k miles, Lots of extras, Runs great, $7500. Text to 941-626-9598

PAGE 24

Page 24 E/N/C www.yoursun.com The Sun / Friday, July 20, 2018 CLASSIFIEDS/LOCAL SPORTS 12 7250 ANTIQUES/ COLLECTIBLES 1983 CADILLAC SEDAN DEVILLE 50K ORIGINAL MILES! A MUST SEE! MATTAS MOTORS 941-916-9222 DLR 7252 BUDGET BUYS 2003 CHEVROLET VENTURE $1,650 151k miles, Runs great. 941-661-2667 1 992 LEXU S SC -4 00 $1,800 Many New Parts, Runs Great! 941-916-4759 2002 CHEVY AVALANCHE $3,000 Runs Great but rusty. 941-916-4759 7260 AUTOS WANTED WE BUY & PICK UP JUNK CARS 941-661-1928 BEST $$ FOR JUNKERS 7 Days, FAST PICKUP941-286-3122, 623-5550 CASHFOR ALL TRUCKS & CARS ANY COND RUNNING OR NOT. (352)-342-7037 W E BUY CARS & PICKUPS RUNNING OR NOT! $400 CASH + UP Frank 941-276-0204 7270 AUTO PARTS/ ACCESSORIES BU C KET S EAT S 2 grey cloth, Ex cond. $70/ pair 941-6612667 TIRES 205/65/15 I h ave 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 2012 TOYOTA SIENNA $15,477 CYPRESS PEARL, LE 68K MI 855-481-2060 DLR 2008 C HRY S LER T O WN & COUNTRY LIMITED MATTAS MOTORS 941-916-9222 DLR 7300 TRUCKS/ PICK-UPS 1998 DODGE EXT CAB V8 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 2016 RAM 2500 $41,989, 4x2 Mega Cab 844-468-0509 DLR 20 1 3 RAM 2 5 00 $46,990, 4x4 Mega Cab 844-468-0509 DLR 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 2005 FORD EXPLORER $8,500 XLT Trim Package, Leather Seats, 47K miles, 4.0 V6. 941-625-4394 2006 F O RD EXPL O RER XLT 82K MILES MATTAS MOTORS 941-916-9222 DLR 7305 SPORT UTILITY/ VEHICLES 2010 GMC TERRAIN SLT $12,000 SILVER V-6, LTH. NAV. TOWPKG. 1 OWNER, FACT. WARR. VENICEJUSTIN 941-350-7544 7330 BOATS-POWERED 33' CHRIS-CRAFTCOMMANDER338 W/ DUALSTATIONS, LRG.FLYBRIDGE, STATEROOMW/PRIVATEHEAD, (2) 5.7L MERCCRUISERS, 6.5 KW ONAN GENSET, (2) MARINEA/CUNITS,ETC.. GREATPARTY/LIVEABOARD BOAT. CALLOWNER@ 941-626-7038 $16,500. 23 1989 PRO-LINE CC w/ttop, 2003 Yamaha 225, 4S less 600 hrs. $5,500 717-386-1078 REDUCED 18.5 2001 BASS TRACKER PRO90HP MERCURYW/ 37 HRS! MINN-KOTAWHITEWATERTROLLINGMOTORW/ REMOTE. GALV. TRAILERW/ NEWTIRES. MANYEXTRAS! $6000. 305-987-1634 15 GHEENOE 1997 Gheenoe, 15HP Suzuki OB, Electric motor, Trailer $2,600, OBO 941-740 0173 7338 MARINE SUPPLY & EQUIP. MARINE RADIO U n id en 250 w/chrgr $25 941-423-2585 GARMIN GPS MAP 76C x $120 781-834-9002 Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! MINNK O TA RIP TIDE with I pilot, GPS, spot lock, 24V, $300 941-223-8731 BIMINI TOP d o d ger & enc l osure complete w/s/s bows & mounts $495 941-380-6935 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 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 7360 CYCLES/MOPEDS/ SCOOTERS 1985 GOLDWING interstate burgandy, completely covered for 15 years, Needs work bu t nice shape. $700/obo 941 421-6033 7370 CAMPERS/ TRAVEL TRAILERS WINNEBAGO SAVINGSSAVE UP TO 25% Limited time only! Family owned/operated GERZENYS R.V. WORLD2110 US 41, Nokomi s I-75 Exit 195 (941) 202-6422 Gerzeny s RV WorldSERVICE, PARTS & BODY One Stop Shop For all your need s 2110 US 41, Nokomi s (941) 966-5335 CLASS BSLARGEST DEALER IN USAFamily owned/operated GERZENYS R.V. WORLD2110 US 41, Nokomi s I-75 Exit 195 (941) 202-6422 7380 MOTOR HOMES / RVs WANTED All M otor Homes, TTs, 5th wheels,& Diesel trucks. CASH paidon the spot for quick sale. Any Condition! Low or High Value. 954-789-7530 TURN YOUR RV INTO CASH!Sell it! Consign it! Trade it!NOW SERVING NOKOMIS*FORTMYERSBRADENTON* LAKELANDFAMILYOWNED& OPERATEDGERZENYS R.V. WORLD 2110 US 41, NOKOMISI-75 EXIT195 941-202-6422 WWW.RVWORLDINC.COM TRAILERS/5TH WHEELS TOY HAULERS/ SLIDE INS Top Brand s Be s t Price sNOW SERVING NOKOMIS*FORTMYERSBRADENTON* LAKELANDFAMILYOWNED& OPERATEDGERZENYS R.V. WORLD 2110 US 41, NOKOMISI-75 EXIT195941-202-6422WWW.RVWORLDINC.COM RV HOTLINE 1-877-684-5132 OVER 800 RVS IN STOCK! *SALES *SERVICE *PARTS *BODYFAMILYOWNEDAND OPERATEDGERZENYS RV WORLD2110 US41, NOKOMISI-75 EXIT195941-202-6422NEAROSCARSCHERERSTATEPARK WWW.RVWORLDINC.COM Lookingfor Adventure? Findit inthe Classifieds SAVE $$$HUGE CLOSE-OUT SALE RVS & PARTSSKIP EPPERS RVsPunta Gorda Closed Sun. & Mon. 941-639-6969 I BUY TRAVEL TRAILERS 5th Wheels Motor Homes & Trucks I Come to You! Call Dave Anytime. 813-713-3217 Blue-Ox Tow Hitches Sold & Installed. PRO-POWER AUTO SALES 4140 Whidden Blvd PC 33980 (941) 627-8822 LOCAL SPORTS LOCAL SPORTS Contact usBenjamin Baugh € Sports 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 SunCoast Sports NowWhen news breaks, we blog it at www.suncoast sportsnow.com Like us and share our photos on Facebook: facebook.com/ SunCoastSports Follow us on Twitter for live updates and breaking news: @SunCoastSports How to ƒSubmit a story idea: Email sports@sun-herald.com or call the sports department at 941-2061175. Must contain name, address and number. Report a high school result: Call 877-818-6204 or 941-206-1175. To report an error: Call the sports department at 941-206-1175 or email sports@sun-herald.com. The contrast was obvious. Six-foot-seven Stone Crab pitcher J. D. Bus“eld towered over the eager group of young baseball players who were among the participants during the opening day of the Stone Crabs youth baseball camp at Charlotte Sports Park. The physically imposing Bus“eld provided a settling in”uence for the nearly 20 kids, ages 10-12, who enthustiacally absorbed the baseball knowledge shared by the former Loyola Marymount Lion as they huddled around a water cooler, discussing their favorite baseball players. Aaron Judge,Ž one kid yelled. Jose Altuve,Ž another shouted. Some passed, some named other sports, to which Bus“eld retorted save that for the soccer camps.Ž Before long, the group intenly made their way back to the “eld to participate in drills that would help improve their skills markedly. Camp participants took part in a series of activities that included warming up by tossing a ball with a partner, learning about the nuances associated with balance and pitching form, and then ending the brief 20-minute session with a strikeout competition. The camp placed an emphasis on building a foundation and learning the fundamentals of the game „ throwing form, base running technique and the art of bat control. But above all else, it was about the players and the kids shared love of the sport and their ability to enjoy it while learning. Its important to just come out and play,Ž Bus“eld said. It doesnt even need to be a camp. But going out here is probably pretty special for them, because we got a lot of guys out here that know a lot about baseball, and have had some success for them to gain insight from. You never know what will stick with these kids, so I try to give them as much information as possible.Ž The camps participants were divided into groups, based by their age, rotating through a series of four stations, providing them with drills to improve specifc skills necessary to successfully compete in the sport. And who better to teach them, than a group of athletes looking to ascend to the major leagues „ a dream some of the campers probably share. Its good to see their enthusiasm for playing baseball,Ž Bus“eld said. You can make up these little games and theyre super excited about it. Its refreshing to see people playing baseball because we play every day and it gets a little stale sometimes. But you come out and see these kids and it brings it out of you again.Ž From the pitching station, the groups moved to center “eld to learn how to track ”y balls and prevent home runs through the use of proper defensive techniques, courtesy of Stone Crabs left “elder Miles Mastrobuoni. The session continued with the participants making their way toward home plate to develop their running skills, which included practicing rounding “rst base on a stand up double, in addition to a competitive relay race around the bases. After a 20-minute cool off period in the dugout, it was off to the batting cages to learn from all-star left “elder Robbie Tenerowicz and team manager Reinaldo Ruiz. At the end of the day, the fans are the most important thing for us,Ž Ruiz said. Part of the development for the minor league guys is to interact with the kids and the fans and the best way to do it was with this camp. The earlier you start teaching the basic stuff, the earlier theyre gonna get it.Ž Tenerowicz developed his own game at camps during his youth, frequently attending the workshops hosted by Montgomery County Community College in Maryland where his friends father coached. The Florida State League all-star found the baseball camps he participated in to be bene“cial, they were a place where he developed his skills, evolving as player, fueling his desire with a passion thats palpable, enabling him to play at the professional level Ive done a ton of camps in my life,Ž Tenerowicz said. My favorite part about it is not having them think when they come out here. Ill throw three balls at a time, Ill bounce them. I just want them to have fun. Thats the best way to play the game and to get better. I mean I love baseball, so I want everyone else to love it.Stone Crabs welcome baseballs future with youth campBy JACOB HOAGSPORTS WRITER PHOTOS BY TOM ONEILLCharlotte Stone Crabs inelder Tristan Gray shows campers some stretching exercises during the Stone Crabs Youth Baseball Camp Wednesday at Charlotte Sports Park. Charlotte Stone Crabs inelder Miles Mastrobuoni poses with his group during the Stone Crabs Youth Baseball Camp Wednesday at Charlotte Sports Park. BASEBALL CAMP

PAGE 25

The News Wire Friday, July 20, 2018 STATE € NATIONAL € WORLD € BUSINESS € WEATHER Comcast drops Fox bid, paving way for DisneyComcast is dropping its bid for Foxs entertainment businesses, paving the way for Disney to boost its upcoming streaming service by buying the studios behind The SimpsonsŽ and X-Men. See page 3. NEW YORK „ Last year, Katie Burns got a phone call that shows what can happen in medicine when information runs ahead of knowledge. Burns learned that a genetic test of her fetus had turned up an abnormality. It appeared in a gene that, when it fails to work properly, causes heart defects, mental disability and other problems. But nobody knew whether the speci“c abnormality detected by the test would cause trouble. I was pretty distraught,Ž says Burns, a photographer in Charlotte, North Carolina. I had a baby who was kicking. I could feel him moving inside of me. But at the same time I had this ache in my chest. What was his life going to be for him?Ž It took two months to get more reliable information, and Burns says she wasnt really sure of the answer until after she gave birth in October to a healthy boy. Her experience is a glimpse into a surprising paradox of modern-day genetics: Scientists have made huge leaps in rapidly decoding peoples DNA, but they sometimes dont know what their “ndings mean. They can even get fooled. That can come to a head when medical professionals have people tested for genetic variants that cause or promote a disease, usually because they show symptoms or an illness runs in their family. The testing often focuses on relatively rare disorders, caused by a single gene. Medicine is getting into genetic testing in a big way. One recent estimate found nearly 75,000 health-related DNA tests being marketed by American labs to health care providers, mostly for single-gene disorders, with the total growing rapidly. And this year, the Pennsylvania-based Geisinger health system began offering free genetic testing to its patients as a standard part of its disease prevention efforts, along with things like mammograms and cholesterol checks. Americans are interested in what their genes say about their health. Poll results released Thursday by The Associated Press-NORC Center for Public Affairs Research found that 60 percent would want to know if they carried a variant associated with even an incurable disease.Gene tests can provide health clues „ and needless worryBy MALCOLM RITTERAP SCIENCE WRITER AP PHOTOKendra Snyder, right, talks with patrons at Checkers Bar & Grill in Mount Union, Pennsylvania, on Monday. At age 12, Snyder passed out from a condition where her heart was missing over 1,000 beats every day. She had heart surgery for it when she turned 20, and doctors said the problem seemed to be xed. Her cardiologist wanted to know whether her condition was inherited or not, so genetic tests where done. In March, Kendra was told her testing was inconclusive. She realized she shouldnt stress over it, because doing so would reduce her quality of life.GENE | 8 WASHINGTON „ Donald Trump and Vladimir Putin may have reached several historic agreements at their summit in Finland this week. Or, they may not have. It depends on who you talk to. Three days later no one was quite sure. With no details emerging from the leaders one-on-one discussion on Monday „ other than the vague outline they offered themselves „ of“cials, lawmakers and citizens in the U.S. in particular are wondering what, if anything, was actually agreed to. Both Trump and Putin have declared the meeting a grand success that is soon to reap great rewards in numerous geopolitical realms, yet even the most complete accounting of the talks „ one provided by Putin „ suggests that any outcomes are far from certain. And, the fact that a high-pro“le, high-stakes summit between the commanders in chief of the worlds two biggest nuclear powers could be held without a solid achievement or failure to point to has ”ummoxed many. In the U.S., frustration with the lack of information has raised already heightened suspicions of Trump. Democratic lawmakers have pushed to subpoena the notes of the State Department interpreter who translated for Trump or compel her to testify. Republicans have blocked the move. Of“cials said Thursday the White House and State Department were also likely to “ght such a move as a breach of executive authority, making the appearance of the notes unlikely until they are published in a historical record decades from now. So for now, everyone but Trump and Putin and perhaps a handful of their close con“dants are in the dark. Even Trumps own intelligence chief, Dan Coats, said Thursday, I dont know what happened in that meeting.Ž It is utterly amazing, utterly amazing, that no one knows what was said,Ž Chuck Schumer, the top-ranking Democrat in the Senate, said. This is a democracy. If your president makes agreements with one of our leading „ if not our leading „ adversary, his Cabinet has to know about it and so do the American people.Ž Typically, a summit, especially one between two major powers, will occur after weeks and months of meticulous planning at lower levels with an eye toward producing demonstrable results. Agenda topics, talking points, desired outcomes and even major portions of signi“cant agreements are normally negotiated in advance so the relevant agencies of both Uncertainy surrounds Trump, Putins private meetingBy MATTHEW LEEAP DIPLOMATIC WRITERMEETING | 8WASHINGTON „ Unbowed by swirling criticism of his summit encounter with Vladimir Putin, President Donald Trump swiftly invited the Russian leader to the White House this fall for a second get-together. Cleanup from the “rst continued with no letup Thursday, as Trump belatedly decided Putins incredible offerŽ of shared U.S.-Russia investigations was no good after all. A White House meeting would be a dramatic extension of legitimacy to the Russian leader, who has long been isolated by the West for activities in Ukraine, Syria and beyond and is believed to have interfered in the 2016 presidential election that sent Trump to the presidency. No Russian leader has visited the White House in nearly a decade. Trump asked National Security Adviser John Bolton to invite Putin, and those discussions are already underway,Ž Press Secretary Sarah Huckabee Sanders said Thursday. Trump earlier had tweeted that he looked forward to our second meetingŽ as he defended his performance at Mondays summit, in which the two leaders conferred on a range of issues including terrorism, Israeli security, nuclear proliferation and North Korea. There are many answers, some easy and some hard, to these problems ... but they can ALL be solved!Ž Trump tweeted. There was no immediate reaction from the Kremlin to the invitation. News of the invite appeared to catch even the presidents top intelligence of“cial by surprise. Say that again,Ž National Intelligence Director Dan Coats responded, when informed of the invitation during an appearance at the Aspen Security Forum in Colorado. OK,Ž he continued, pausing for a deep breath. Thats going to be special.Ž The announcement came as the White House sought to clean up days of confounding post-summit Trump statements on Russian interference in the 2016 election. Trumps public doubting of Russias responsibility in a joint news conference with Putin on Monday provoked withering criticism from Republicans as well as Democrats and forced the president to make a rare public admission of error. Then on Thursday, the White House said Trump Coming to AmericaBy ZEKE MILLER, KEN THOMAS and LISA MASCAROASSOCIATED PRESSTrump invites Putin to Washington for second summit AP PHOTOU.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.SUMMIT | 8 adno=50538231 EXPIRES JULY 31, 2018

PAGE 26

Page 2 www.yoursun.com The Sun / Friday, July 20, 2018 TODAY / TONIGHTPartly sunny and humid A shower or t-storm lateHIGH 91 LOW 7725% chance of rain 55% chance of rainHumid with variable clouds; a p.m. t-storm90 / 7955% chance of rain SATURDAY GULF WATER TEMPERATURECloudy and humid with a t-storm in spots89 / 7950% chance of rain SUNDAYA couple of showers and a thunderstorm90 / 7660% chance of rain MONDAYMostly cloudy, humid; a little p.m. rain91 / 7655% chance of rain WEDNESDAYHumid with more clouds than sun91 / 7625% chance of rain TUESDAY 2 4 11 11 5 2 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent 050100150200300500 400-50 Good; 51-100 Moderate; 101-150 Unhealthy for sensitive groups; 151-200 Unhealthy; 201-300 Very Unhealthy; 301-500 HazardousSource : scgov.net 8 a.m. 10 a.m. Noon 2 p.m. 4 p.m. 6 p.m.The higher the AccuWeather.com UV Index’ number, the greater the need for eye and skin protection. 0-2 Low; 3-5 Moderate; 6-7 High; 8-10 Very High; 11+ Extreme.RealFeel Temperature is the exclusive AccuWeather. com composite of effective temperature based on eight weather factors.UV Index and RealFeel Temperature TodayPrecipitation (in inches)Precipitation (in inches)Precipitation (in inches)Temperatures Temperatures TemperaturesSource : National Allergy Bureau CONDITIONS TODAY AIR QUALITY INDEX POLLEN INDEX WEATHER HISTORY WEATHER TRIVIA’ PORT CHARLOTTE SEBRING VENICE929510010010096Air Quality Index readings as of ThursdayMain pollutant: ParticulatesPunta Gorda through 2 p.m. Thursday Sebring through 2 p.m. Thursday Venice through 2 p.m. Thursday24 hours through 2 p.m. Thu. 0.12Ž Month to date 6.27Ž Normal month to date 5.25Ž Year to date 32.80Ž Normal year to date 26.21Ž Record 3.52Ž (1995) 24 hours through 2 p.m. Thu. 0.20Ž 24 hours through 2 p.m. Thu. 0.02Ž Month to date 6.92Ž Normal month to date 4.51Ž Year to date 21.01Ž Normal year to date 25.25Ž Record 3.52Ž (1991) High/Low 91/78 Normal High/Low 92/74 Record High 96 (2014) Record Low 68 (1967) High/Low 88/75 High/Low 91/79 Normal High/Low 91/74 Record High 98 (2010) Record Low 69 (1975)Pollen Index readings as of Thursday MONTHLY RAINFALLMonth 2018 2017 Avg. Record/Year J an. 1.98 0.88 1.80 9.93/2016 Feb. 0.66 0.94 2.52 11.05/1983 Mar. 0.53 0.80 3.28 9.26/1970 Apr. 1.15 1.59 2.03 5.80/1994 May 15.98 2.74 2.50 15.98/2018 J un. 6.23 14.79 8.92 23.99/1974 J ul. 6.27 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 32.80 60.36 50.74 (since 1931) T otals are from a 24-hour period ending at 5 p.m. City Hi Lo W Hi Lo W FLORIDA CITIES Today Sat.Apalachicola 88 80 t 90 81 pc Bradenton 89 80 pc 88 81 t Clearwater 86 79 t 87 80 t Coral Springs 92 78 t 92 76 t Daytona Beach 88 75 t 88 76 t Fort Lauderdale 91 79 t 92 79 t Fort Myers 92 77 pc 91 78 t Gainesville 87 76 t 89 76 t Jacksonville 86 75 t 90 77 t Key Largo 89 81 pc 90 78 t Key West 92 85 pc 92 84 pc Lakeland 87 75 pc 87 75 t Melbourne 94 78 pc 92 78 t Miami 91 79 t 93 78 t Naples 92 79 pc 92 80 t Ocala 84 75 t 87 77 t Okeechobee 91 73 pc 91 74 t Orlando 89 75 pc 88 75 t Panama City 89 79 t 91 81 pc Pensacola 92 79 t 95 80 c Pompano Beach 92 80 t 94 79 t St. Augustine 85 75 t 87 77 t St. Petersburg 86 75 t 86 78 t Sarasota 90 80 pc 88 79 t Tallahassee 88 75 t 93 77 pc Tampa 88 79 t 88 81 t Vero Beach 93 72 t 93 73 t West Palm Beach 91 74 t 92 73 t Punta Gorda Englewood Boca Grande El Jobean Venice High Low High Low Cape Sable to Tarpon Springs Tarpon Springs to Apalachicola Wind Speed Seas Bay/Inland direction in knots in feet chop TIDES MARINEPossible weather-related delays today. Check with your airline for the most updated schedules. Hi/Lo Outlook Delays AIRPORTToday 10:05a 3:49a 11:21p 5:32p Sat. 10:50a 4:30a --6:48p Today 8:42a 2:05a 9:58p 3:48p Sat. 9:27a 2:46a 11:42p 5:04p Today 7:52a 12:36a 9:15p 2:48p Sat. 8:36a 1:13a 11:00p 4:00p Today 10:37a 4:18a 11:53p 6:01p Sat. 11:22a 4:59a --7:17p Today 6:57a 12:44a 8:13p 2:27p Sat. 7:42a 1:25a 9:57p 3:43p SSW 4-8 0-1 Light SW 10-20 2-4 ModerateFt. Myers 92/77 part cldy none Punta Gorda 93/78 part cldy none Sarasota 90/80 part cldy none 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. 2018Full Jul 27 Last Aug 4 New Aug 11 First Aug 18 Today 2:29 p.m. 1:29 a.m. Saturday 3:24 p.m. 2:07 a.m. Today 6:46 a.m. 8:23 p.m. Saturday 6:47 a.m. 8:22 p.m. Today 12:48a 6:59a 1:11p 7:22p Sat. 1:31a 7:43a 1:54p 8:06p Sun. 2:13a 8:25a 2:37p 8:48p Monterrey 100/73 Chihuahua 97/67 Los Angeles 84/68 Washington 87/70 New York 84/67 Miami 91/79 Atlanta 89/74 Detroit 84/68 Houston 100/79 Kansas City 89/66 Chicago 78/68 Minneapolis 76/65 El Paso 103/77 Denver 96/68 Billings 93/61 San Francisco 77/61 Seattle 76/55 Toronto 85/71 Montreal 87/66 Winnipeg 76/56 Ottawa 89/61 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: 07/20/18 Today Sat. Today Sat. Today Sat. Today Sat.Albuquerque 97 71 pc 99 72 pc Anchorage 68 55 s 70 56 pc Atlanta 89 74 t 89 73 t Baltimore 86 67 s 79 69 t Billings 93 61 s 91 63 s Birmingham 93 75 pc 92 74 t Boise 96 64 s 95 62 s Boston 81 64 s 75 67 s Buffalo 90 68 pc 84 65 c Burlington, VT 89 65 s 87 64 pc Charleston, WV 81 65 pc 80 66 t Charlotte 90 70 s 86 69 t Chicago 78 68 t 75 67 sh Cincinnati 84 69 t 77 67 t Cleveland 82 70 t 81 68 t Columbia, SC 90 72 t 93 73 pc Columbus, OH 81 68 t 78 67 t Concord, NH 87 54 s 78 60 s Dallas 108 82 s 108 83 s Denver 96 68 s 96 66 pc Des Moines 84 66 pc 83 65 s Detroit 84 68 t 79 69 r Duluth 73 58 sh 74 57 pc Fairbanks 75 55 c 81 58 pc Fargo 76 60 c 80 62 pc Hartford 87 59 s 80 64 pc Helena 92 54 s 89 52 s Honolulu 88 76 pc 86 75 pc Houston 100 79 s 101 79 s Indianapolis 84 67 t 77 66 t Jackson, MS 98 77 pc 98 78 pc Kansas City 89 66 s 87 65 s Knoxville 88 71 t 85 69 t Las Vegas 107 87 s 106 86 pc Los Angeles 84 68 s 82 67 pc Louisville 87 71 t 82 71 t Memphis 97 77 t 93 74 s Milwaukee 76 65 sh 74 63 sh Minneapolis 76 65 sh 82 65 pc Montgomery 94 76 pc 91 76 pc Nashville 89 73 t 89 71 t New Orleans 96 80 pc 96 81 pc New York City 84 67 s 78 66 t Norfolk, VA 83 73 pc 84 74 r Oklahoma City 105 75 pc 96 74 pc Omaha 87 64 s 86 63 s Philadelphia 86 67 s 78 68 t Phoenix 108 89 s 109 88 pc Pittsburgh 84 66 t 78 65 t Portland, ME 80 58 s 75 62 s Portland, OR 79 54 s 82 57 s Providence 84 61 s 79 67 pc Raleigh 86 68 pc 88 71 pc Salt Lake City 97 74 s 98 74 pc St. Louis 94 70 pc 87 69 s San Antonio 102 77 pc 102 77 pc San Diego 77 68 pc 79 69 pc San Francisco 77 61 pc 77 61 pc Seattle 76 55 s 79 58 s Washington, DC 87 70 s 82 69 c Amsterdam 78 61 pc 80 60 pc Baghdad 111 80 s 108 81 s Beijing 92 77 pc 94 78 pc Berlin 81 58 pc 82 63 pc Buenos Aires 52 38 c 55 39 pc Cairo 95 77 s 95 77 s Calgary 80 47 s 72 53 s Cancun 90 79 s 90 77 pc Dublin 66 51 r 68 56 pc Edmonton 71 45 t 66 51 pc Halifax 78 59 s 73 62 pc Kiev 77 64 t 77 64 pc London 81 59 pc 80 60 pc Madrid 91 62 s 88 65 s Mexico City 74 57 pc 78 52 pc Montreal 87 66 pc 88 64 s Ottawa 89 61 c 88 59 pc Paris 79 61 pc 80 61 t Regina 81 59 s 82 58 pc Rio de Janeiro 84 69 s 86 71 pc Rome 88 67 s 86 71 s St. Johns 75 58 c 81 61 pc San Juan 88 77 s 88 78 pc Sydney 66 47 s 63 43 s Tokyo 92 81 pc 91 82 s Toronto 85 71 pc 81 68 pc Vancouver 70 53 s 72 57 pc Winnipeg 76 56 t 80 60 sHigh ........................ 103 at Altus, OKLow ........................ 33 at Stanley, ID(For the 48 contiguous states yesterday)86Nearly 12 inches of rain fell around Johnstown, Pa., on July 20, 1977. A dam collapsed, ” ooding the city. Q: Which month does the U.S. get the most solar radiation?A: June Port Charlotte Tampa Bradenton Englewood Fort Myers Myakka City Punta Gorda Lehigh Acres Hull Arcadia Bartow Winter Haven Plant City Brandon St. Petersburg Wauchula Sebring Lake Wales Frostproof La Belle Felda Lake Placid Brighton Venus Longboat Key Placida Osprey Limestone Apollo Beach Venice Ft. Meade Sarasota Clearwater Boca Grande Cape Coral Sanibel Bonita Springs Shown is todays weather. Temperatures are todays highs and tonights lows. North Port 91/77 91/74 93/75 93/75 90/75 90/74 91/74 91/73 91/74 88/79 89/80 90/80 90/80 92/77 91/76 93/78 92/75 91/76 91/76 89/75 89/76 88/75 88/76 86/75 90/75 88/82 90/79 90/79 91/75 89/78 90/80 88/74 90/80 86/79 90/81 91/77 91/77 91/77 WORLD NEWS/WEATHERPODGORICA, Montenegro „ World War III? Not us, say the puzzled people of Montenegro. Public of“cials in this tiny European nation didnt know what to say initially when U.S. President Donald Trump suggested that NATOs newest and smallest member, which has a military with fewer than 2,000 members, could be the spark that sets off a global Armageddon. That the leader of the worlds dominant superpower would characterize the 620,000 or so Montenegrins as very strongŽ and very aggressive peopleŽ rendered their government speechless. It found its voice Thursday, and what came out was less a battle cry than a chorus of Kumbaya.Ž We build friendships, and we have not lost a single one,Ž read a statement issued in the capital, Podgorica, in response to the medias clamoring for comment. It does not matter how big or small you are, but to what extent you cherish the values of freedom, solidarity and democracy.Ž Living in a region that has seen more than its share of volatile con”icts, Montenegrins say they are much more interested in tourism than war. Montenegro, a former Yugoslav republic like Slovenia, the home country of U.S. “rst lady Melania Trump, is known for its long Adriatic Sea beaches. I laughed when I heard that and “gured it could be a good advertisement,Ž retiree Slavka Kovacevic, 58, said of Trumps depiction while taking a break from her morning shopping. Trump ventured his thoughts on Montenegro during an interview with Fox News host Tucker Carlson conducted Monday after the summit with Russian President Vladimir Putin in Helsinki. They were discussing NATOs mutual defense pact. If Montenegro, for example, were provoked, having NATO behind it could embolden a tiny country with very strong peopleŽ to engage, the president said. They are very strong people. They are very aggressive people, they may get aggressive, and congratulations, you are in World War III,Ž he added. The comment was not the “rst time Trump had taken notice of Montenegro in a way that attracted oversized attention. At a NATO summit last year, his “rst as president, Trump shoved Montenegrin Prime Minister Dusko Markovic out of the way while trying to get in front for a leaders group photo. Back then, Markovic refused to make a fuss over the American presidents manners. Markovic also took the high road regarding Trumps comments this week. He noted in a parliamentary debate Wednesday that Trump spoke within the context of questioning NATO “nancing and was not trying to put down a particular ally. Therefore, the friendship and the alliance of Montenegro and the United States of America is strong and permanent,Ž Markovics government said in its statement Thursday.Montenegro more puzzled than affronted by Trumps attentionBy PREDRAG MILICASSOCIATED PRESS JERUSALEM „ Israels parliament approved a controversial piece of legislation on Thursday that de“nes the country as the nation-state of the Jewish people but which critics warn sidelines minorities. The government says the bill, passed in the early morning hours, will merely enshrine into law Israels existing character. Prime Minister Benjamin Netanyahu called its passage a historic moment in the history of Zionism and the history of the state of Israel.Ž Israel is the nation state of the Jewish people, which honors the individual rights of all its citizens,Ž he said. I repeat this is our state. The Jewish state.Ž Lately, there are people who are trying to destabilize this and therefore destabilize the foundations of our existence and our rights,Ž he added. So today we have made a law in stone. This is our country. This is our language. This is our anthem and this is our ”ag. Long live the state of Israel.Ž Israels 1948 declaration of independence de“ned its nature as a Jewish and democratic state, a delicate balance the country has grappled to maintain for 70 years. Opponents of the new bill say it marginalizes the countrys Arab minority of around 20 percent and also downgrades Arabic language from of“cial to specialŽ standing. The law passed with a 62-55 backing, with two members of the Knesset abstaining. The legislation, de“ned as a basic law,Ž granting it quasi-constitutional status, will likely face a challenge at the Supreme Court. Ayman Odeh, the head of the Arab Joint List, pulled out a black ”ag and waved it during his speech, warning of the implications of the law. This is an evil law,Ž he told lawmakers, adding that a black ”ag hovers over it.Ž Today, I will have to tell my children, along with all the children of Palestinian Arab towns ... that the state has declared that it does not want us here,Ž Odeh said in a statement later. It has passed a law of Jewish supremacy and told us that we will always be second-class citizens.ŽIsraeli parliament passes contentious Jewish nation billBy ILAN BEN ZIONASSOCIATED PRESS AP FILE PHOTOIn this May 13 photo, Israelis wave national ags outside the Old Citys Damascus Gate, in Jerusalem. MORE HEADLINE NEWS FROM AROUND THE WORLDSyria rebels agree to surrender frontier with IsraelBEIRUT (AP) „ Syrian rebels agreed to surrender their last pockets of control in southwest Quneitra province to the government, state media reported Thursday, making way for Damascus to re-establish its authority along the Israeli frontier. The deal, con“rmed in its general outlines by a monitoring group and opposition activists in Quneitra, will put the Syrian government faceto-face with Israel along most of its frontier for the “rst time since 2011, when an uprising against President Bashar Assads rule swept through Syria. A ”eet of buses reached Quneitra on Thursday night to pick up “ghters, activists and other residents who refuse to accept the terms of surrender, and evacuate them to rebel-held areas in northern Syria, the Syrian Observatory for Human Rights monitoring group said. An af“liate of the Islamic State group continues to hold a sliver of the frontier. The group is not party to the agreement between the government and rebels.UN diplomats: Russia and China block US on North Korea oilUNITED NATIONS (AP) „ Russia and China blocked the United States on Thursday from getting the United Nations to publicly accuse North Korea of smuggling in re“ned petroleum products beyond the annual quota of 500,000 barrels allowed under U.N. sanctions, diplomats said. The Russians and Chinese, who are key suppliers of petroleum products to North Korea, said they needed more time to examine the U.S. allegations, the diplomats said. Last week, the U.S. asked the Security Council committee monitoring sanctions against North Korea to send a letter to U.N. member states and the general public saying North Korea had breached the quota. The U.S. also asked the committee to prevent ship-to-ship transfers of petroleum products, which it said is the main smuggling method used by North Korea. The 14 other council members had until midday Thursday to object, and two diplomats said Russia put a holdŽ on the U.S. request shortly before the noon deadline. One diplomat said China quickly supported the hold,Ž which automatically delays action on the U.S. request for six months.Chile bishop resists giving abuse report to prosecutorsSANTIAGO, Chile (AP) „ The head of the Chilean Roman Catholic Churchs abuse prevention committee says he will not deliver a report on sex abuse committed by priests against minors to Chiles attorney general. The 2,300-page report was ordered by Pope Francis after he visited the South American country. Bishop Juan Ignacio Gonzalez said Thursday that the information in the report could harm those who testi“ed in secret if it became known. He said that the pope is the only recipient of this report.Ž Francis received the report earlier this year and then publicly denounced a culture of abuse and cover-upŽ in Chiles Catholic Church. He also said he was ashamed that neither he nor Chilean church leaders truly ever listened to victims as the countrys abuse scandal spiraled.

PAGE 27

The Sun /Friday, July 20, 2018 www.yoursun.com Page 3 NATIONAL NEWSMINNEAPOLIS „ Many anxious American farmers are delaying purchases and investment while hoping for a truce in a U.S.-China trade war that has left their crops at a competitive disadvantage overseas. The longer the Trump administrations tariffs remain in place, the more Chinas retaliatory tariffs against American exports stand to hurt U.S. soybean and pork producers. President Donald Trumps administration on July 6 carried out its threat to impose 25 percent tariffs on $34 billion worth of Chinese products, alleging that Beijing steals or pressures U.S. companies to hand over technology. China responded with similar duties on the same amount of U.S. imports „ including soybeans and pork. The administration July 10 announced a second possible round targeting $200 billion worth of goods. Beijing vowed “rm and forceful measuresŽ in response. From a farmers perspective all you can do is wait and hope, which arent very good options,Ž said Michael Pete“sh, who grows soybeans and corn near Claremont in southern Minnesota. If you can afford not to be selling your beans now, just put them in the bin and store them and wait for better markets. Thats about all you can do.Ž Wanda Patsche and her husband, Chuck Patsche, stand to be doubly affected. They grow corn and soybeans and raise pigs near Welcome in southern Minnesota. She said the main thing they and their neighbors have done to cushion themselves is to delay investment in their farming operation. There will be no equipment purchases, no improvements, just holding our own. Basically a holding pattern. And hoping things are going to get worked out fairly quickly,Ž she said. Farmers often hedge against price downturns by selling part of their crop on the futures market, locking in an early price for crops theyll harvest in the fall. Patsche said she and her husband marketed a little of their 2018 crop, so they can count on a pro“t for those bushels, but theyd take a loss if they sold any more at current prices. So theyre hoping the markets get some good news that will send prices back up. One of the few things farmers can do for now is to make themselves heard. Pete“sh and other farmers from the American Soybean Association and the American Farm Bureau Federation descended on Capitol Hill on July 11 to tell lawmakers and staffers how they stand to become collateral damage in the trade war unless theres a resolution soon. A lot of people arent very optimistic, unfortunately,Ž said Pete“sh, president of the Minnesota Soybean Growers Association. Theyre not sure of the end game, and thats what everyone is trying to ascertain: What is the plan?Ž They also included Joe Ericson, whose family grows soybeans, corns and wheat near the eastern North Dakota town of Wimbledon. Ericson, president of the North Dakota Soybean Growers Association, said the tariffs put farmers like him who are Trump supporters in an awkward position. I fully support my president, but its tough to defend it,Ž he said. We dont really defend tariffs; we defend fair trade. We wish there were other ways he could go about “nding a solution.ŽFarmers fret and wait as US-China trade war escalatesBy STEVE KARNOWSKI and BLAKE NICHOLSONASSOCIATED PRESS AP PHOTOSoybean farmer Michael Petesh poses in his soybean eld at his farm near Claremont in southern Minnesota. NEW YORK „ Comcast is dropping its bid for Foxs entertainment businesses, paving the way for Disney to boost its upcoming streaming service by buying the studios behind The SimpsonsŽ and X-Men. Comcast can now focus on its pursuit of European pay-TV operator Sky, a deal that would give the Philadelphia-based cable and media company a larger presence outside the U.S. The moves come as the media landscape is shifting dramatically. Cable and telecom companies are buying content makers to compete with popular streaming services such as Net”ix and Amazon. These emerging services are both creating their own content and distributing it outside of traditional cable and TV networks. Although internet providers like AT&T and Comcast directly control consumer access to the internet in a way that Amazon, YouTube and Net”ix do not, they still face threats as those streaming services gain in popularity. Big media companies now want to control all aspects of TV shows and movies that people watch, from creating the videos to distributing them though television channels, movie theaters, streaming services and other ways people watch entertainment. Controlling the process this way helps companies gather valuable data on their customers and their entertainment-consuming habits, which they can then use to sell advertising. AT&T bought Time Warner last month for $81 billion and has already launched its own streaming service, called Watch TV, with Time Warner channels such as TBS and TNT, among other networks, for $15 a month. Disney has its own streaming service in the works, and the addition of Foxs movies and shows would help boost that offering. Disney owns Marvel Studios, but some characters including the X-Men had already been licensed to Fox. A sale means the X-Men and the Avengers could reunite in future movies. If the deal closes, Disney would also get a controlling stake in the existing streaming service Hulu. The U.S. Department of Justice has approved Disneys bid as long as Disney, which owns the national sports network ESPN, sells Foxs 22 regional sports networks. Fox shareholders are set to vote on Disneys offer July 27.Comcast drops Fox bid, paving way for sale to DisneyBy MAE ANDERSONAP TECHNOLOGY WRITER NEW YORK „ Banks and other large U.S. stocks fell Thursday, but smaller companies climbed, making for a mixed “nish on Wall Street. Trade issues again weighed on the market as representatives of the auto industry told Congress they opposed tariffs on imported cars and car parts being proposed by the Trump administration. Major banks fell as interest rates decreased. Weak second-quarter results also weighed on American Express and Bank of New York Mellon. President Donald Trump told CNBC he is not happyŽ the Federal Reserve has been raising interest rates, which had little effect on the stock market but did send the dollar slightly lower. The S&P 500 index slid 11.13 points, or 0.4 percent, to 2,804.49. The Dow Jones Industrial Average fell 134.79 points, or 0.5 percent, to 25,064.50. The Nasdaq composite gave up 29.15 points, or 0.4 percent, to 7,825.30. The Russell 2000 index of smaller-company stocks recovered from an early slide and rose 9.44 points, or 0.6 percent, to 1,701.31. Smaller retailers did especially well. Smaller companies tend to do better than larger ones when trade tensions ”are up because they do a greater proportion of their sales in the U.S.Banks weaken, but small-company stocks hold up wellBy MARLEY JAYAP MARKETS WRITERWASHINGTON „ A federal watchdog is calling on the Environmental Protection Agency to strengthen its oversight of state drinking water systems nationally and respond more quickly to public health emergencies such as the lead-in-the water crisis in Flint, Michigan. In a 74-page report released Thursday, the EPAs inspector general report pointed to oversight lapsesŽ at the federal, state and local levels in the response to Flints contaminated drinking water. While oversight authority is vital, its absence can contribute to a catastrophic situation,Ž the inspector general, Arthur A. Elkin, said in a statement. His of“ce has concluded the EPA was too slow and passive in responding to the Flint crisis. The “nding comes as the Trump administration seeks to cut the EPAs budget, including some drinking-water programs. The administration also has called for reining back federal environmental regulation overall and transferring more oversight authority of some programs to the states. The EPA said in a statement it agrees with the inspector generals recommendations and is adopting them expeditiously.Ž The agency is actively engaging with states to improve communications and compliance with the federal Safe Drinking Water Act to safeguard human health,Ž the statement said. But the internal watchdog said the agencys proposal for stepping up oversight falls short. Flints tap water became contaminated in 2014 after of“cials switched from the Detroit system to the Flint River to save money, exposing many residents to lead, a potent neurotoxin. Children are particularly vulnerable, and the EPA says there is no safe level of lead. EPA of“cials had stressed they had wanted to foster a collaborative partnership with Michigan, the report said. In Flint, the quest for partnership limited effective EPA oversight.Ž Rep. Dan Kildee, who was traveling to Flint on Thursday to inspect work done on the citys water system, said the state bore most of the blame for the slow response to the health crisis, but also said the EPA should have been more aggressive.Ž EPA should not have taken the state of Michigan at its wordŽ that everything was “ne with Flints water, said Kildee, D-Mich. Water quality is too serious a question ƒ without doing more to assure the rule is being properly enforced.ŽFlint water crisis prompts call for more federal oversightBy ELLEN KNICKMEYER and JOHN FLESHERASSOCIATED PRESS AP PHOTOThe Flint Water Plant water tower is seen in Flint, Michigan. MORE HEADLINE NEWS FROM AROUND THE NATIONTrumps says Biden is his 2020 dream Democratic opponentWASHINGTON (AP) „ So which Democrat would President Donald Trump most like to run against in 2020? He says its Joe Biden. Trump tells CBS News in an interview broadcast Thursday that I dream about Biden.Ž Biden, who was vice president under Barack Obama, sought the Democratic presidential nomination twice but eventually dropped out of each race. Biden considered running in 2016, but decided against it, citing the trauma of his son Beaus death from cancer in 2015. Now Biden is seen as a possible 2020 Democratic contender. And unlike Obama, hes shown no reluctance to criticize Trump directly. Trump returned some of the criticism in the interview, saying Obama took Biden out of the garbage heap, and everybody was shocked that he did. Id love to have it be Biden.Ž A spokesman for Biden declined to comment.McConnell withdraws Trump judicial pick minutes before voteWASHINGTON (AP) „ In a stunning move, Senate Majority Leader Mitch McConnell has withdrawn one of President Donald Trumps judicial nominees just minutes before he was set for a con“rmation vote. McConnell announced Thursday on the Senate ”oor that he was pulling the nomination of Ryan Bounds. Trump had nominated the assistant U.S. attorney in Oregon to be a judge on the 9th U.S. Circuit Court of Appeals. The withdrawal of the nomination is a blow to the White House. Judicial nominations are rarely pulled back at such a late stage in the process unless a nominee does not have the support to pass. Republicans have been able to use their thin majority to push several of the presidents nominees through despite overwhelming Democratic opposition. Sen. John McCains absence due to his battle with brain cancer has given the GOP even less cushion, with Republicans holding a 50-49 voting edge. That cushion evaporated when Republican Sen. Tim Scott of South Carolina said he needed more information about Bounds. After talking with the nominee last night and meeting with him today, I had unanswered questions that led to me being unable to support him,Ž Scott said.In reversal, Pentagon now says it backs GOP measure on birdsWASHINGTON (AP) „ In an abrupt reversal, the Pentagon said Thursday it supports a Republican proposal in a defense policy bill that would bar the Fish and Wildlife Service from using the Endangered Species Act to protect two chicken-like birds in the western half of the U.S. In an email to Congress, a top Pentagon of“cial said the proposal could help avoid any negative readiness impacts on military facilitiesŽ that might result from listing the sage grouse and lesser-prairie chicken as endangered. The statement by Pete Giambastiani, a legislative affairs aide, directly repudiates comments Wednesday by Pentagon of“cials calling the GOP proposal unnecessary. The Houseapproved language would block endangered-species listing for the two birds for 10 years. The birds have become ”ashpoints in an ongoing battle over whether they warrant federal protection that hinders mining and other development from Kansas to California.Whiskey summit planned in hopes of defusing trade conflictsFRANKFORT, Ky. (AP) „ Concerned that global trade disputes could escalate „ with Kentucky bourbon makers caught in the crosshairs „ the industry has invited whiskey associations from across the world to discuss ways to defuse the con”icts. Representatives from eight whiskey trade groups will meet next week in Louisville, Kentucky Distillers Association President Eric Gregory said Thursday. The goal is to forge a united strategy in making their case to world leaders in promoting free and fair trade, he said. Were all one big world whiskey family, and its time for us to ... communicate directly and hopefully we can speak with a uni“ed voice,Ž Gregory told a state legislative panel. Participants will include groups representing the Irish whiskey and Scotch whisky industries as well as spirits producers in Japan, Canada and Europe, Gregory said in a release. The group will meet July 25 and July 26, he said. AP PHOTOMale greater sage grouse perform mating rituals for a female grouse, not pictured, on a lake outside Walden, Colorado.

PAGE 28

Page 4 www.yoursun.com The Sun / Friday, July 20, 2018 -30.7 Coty 13.78 -.05 +3.4 CousPrp 9.56 +.12 -4.6 CrackerB 151.52 +.71 +36.4 CrestEq rs 35.20 +.95 +42.9 Crocs 18.06 +.37 ... CrwnCstle 111.03 +.59 -20.8 CrownHold 44.54 -.58 -22.0 Cummins 137.82 +.09 +28.0 CybrOpt 19.20 +.55 +12.5 CypSemi 17.14 +.13 D-E-F +9.9 DCT IndlTr 64.58 +.42 ... DDR Corp rs14.18 +.31 +.9 DNP Selct 10.90 +.06 -15.3 DR Horton 43.28 +.03 -1.9 DTE 107.37 +1.31 +6.2 DXC Tch n 87.17 +.07 -33.6 DanaInc 21.25 -.10 +11.2 Danaher 103.20 +4.42 +16.4 Darden 111.81 -.34 -9.3 DeanFoods 10.48 +.08 -10.4 Deere 140.30 +1.09 +38.4 Delek 48.35 -.08 -5.4 DeltaAir 53.00 +.20 +101.8 DenburyR 4.46 +.02 -31.1 Dentsply 45.34 +1.10 -63.8 Dermir a 10.07 -.18 -36.8 DeutschBk 12.02 -.06 +6.6 DevonE 44.14 +.39 +1.8 Diageo 148.60 +.50 +4.2 DiamOffsh 19.37 -.17 +8.9 DiamRk 12.29 +.11 +11.8 DianaShip 4.55 -.07 +23.5 DicksSptg 35.50 +.86 -26.3 Diebold 12.05 -.15 +43.5 DigiIntl 13.70 +.05 +2.4 DigitalRlt 116.68 +1.41 +41.3 Dillards 84.87 -1.16 -7.0 Discover 71.51 -.58 +19.3 DiscIncA 26.69 +.11 +16.7 DiscIncC 24.70 -.07 -34.7 DishNetw h 31.20 ... +4 .3 Disney 112.13 +1.44 +6.7 DollarGen 99.20 +.11 -18.5 DollarTree 87.49 +.86 -44.7 DomMidst 16.85 +3.20 -11.2 DomEngy 72.00 +2.05 +46.5 Dominos 276.75 -6.93 -1.9 Domtar g 48.60 +.69 -5.9 Donaldson 46.08 +.34 -22.6 Dover 78.12 +3.93 -7.1 DowDuPnt 66.14 -.45 -11.1 DryStrt 7.68 +.02 +9.9 Dropbox n 31.30 +.06 -4.1 DufPUC 8.49 +.03 -3.5 DukeEngy 81.20 +.76 +4.9 DukeRlty 28.54 +.21 +23.5 E-Trade 61.21 -1.92 -9.6 eBay s 34.11 -3.84 +13.4 EOG Rescs122.39 -1.19 +.4 EP Energy 2.37 +.05 -2.2 EQT Corp 55.69 +.82 -6.2 ETF M AlH 27.44 -.42 +7.6 EstWstBcp 65.43 -1.42 -1.0 Eaton 78.21 -.16 +16.4 EV EEq2 17.71 +.11 +3.0 EVTxMGlo 9.66 +.03 +5.8 Ecolab 141.90 -2.10 +4.1 EdisonInt 65.83 +.64 +33.3 EdwLfSci s150.28 +.47 -25.2 EldorGld g 1.07 -.01 +40.8 ElectArts 147.96 -.97 +5.9 EliLilly 89.43 -.60 +20.1 Ell ieMae 107.33 +2.86 +4.7 ElmiraSB 20.40 -.09 -2.4 EmergeES 7.02 -.23 +.2 EmersonEl 69.80 +.11 +5.7 EnLinkLP 16.25 +.79 -21.0 EnbrdgEM 10.58 +.46 -18.0 EnbrdgEPt 11.32 +.74 -9.9 Enbridge 35.24 +1.03 -2.8 EnCana g 12.96 ... +44.8 Endo Intl 11.22 +.01 +27.4 EnFuel grs 2.28 -.06 +2.5 EgyTrEq s 17.70 +.54 +11.9 EngyTrfPt 20.06 +.66 +32.5 Enerpls g 12.97 +.04 -7.1 EnLinkLLC16.35 +.80 +9.6 Ennis Inc 22.75 +.95 +191.3 Enphase 7.02 +.33 +17.4 ENSCO 6.94 -.13 -25.5 Entercom 8.05 +.05 -.5 Entergy 81.00 +.46 +9.6 EntProdPt 29.06 +.43 +27.7 EnvisnHl n 44.15 +.07 +.8 EqtyRsd 64.29 +.24 -9.6 Essent 39.23 +.85 ... EstLab n 24.75 ... +10.4 EsteeLdr 140.42 -.79 +111.4 Etsy n 43.23 -1.21 -7.6 Euronav n 8.55 -.05 +6.3 Evergy 56.15 +.60 -6.4 EversrceE 59.16 +.64 +12.9 EvineLive 1.58 +.02 +71.7 Evolus n 19.75 -1.57 +28.7 ExactSci h 67.61 +.87+11.1 ExantasCap10.41 +.09 -29.8 Exelixis 21.34 +.01 +7.2 Exelon 42.24 +.32 +6.7 Expedia h 127.81 +.32 +2.8 ExpScripts 76.73 -1.16 +14.4 ExtendStay 21.73 +.09 -29.0 ExtrmNet 8.89 +.24 -1.9 ExxonMbl 82.01 -.21 -2.2 FNBCp PA 13.52 +.08 +8.2 FS Invest 7.95 ... +17.9 Facebook 208.09 -1.27 +3.9 Fastenal 56.82 +.38 -5.2 FedExCp 236.55 +.36 +40.6 FedNatHld 23.30 -.61 -6.0 FedRlty 124. 79 +1.63 +35.9 Ferrari n 142.52 -.51 -24.5 Ferrellgs 3.23 +.06 +9.5 FiatChrys 19.53 +.10 +1.5 FidlNatFn 39.83 +.43 +15.5 FidNatInfo 108.72 -.25 -2.8 FidusInvst 14.75 -.10 -6.7 FifthThird 28.31 -1.93 +1.1 FinTcII n 10.03 -.01 -13.8 Finisar 17.54 -.26 +19.9 FireEye 17.03 +.04 +54.3 FstBcpPR 7.87 -.09 +35.2 FstData n 22.60 -.14 -13.6 FstHorizon 17.27 +.24 -.7 FMajSilv g 6.69 -.16 -20.2 FstSolar 53.88 -. 12 +16.4 FirstEngy 35.64 -.02 +14.2 Fitbit n 6.52 -.13 +62.7 FiveBelow 107.93 +1.11 -10.1 FlrtyTotR 19.43 +.05 -15.2 Flex Ltd 15.25 +.14 +5.4 FlowrsFds 20.35 +.09 -4.5 Fluor 49.32 +.22 +13.3 FootLockr 53.10 +.63 -13.4 FordM 10.82 -.05 +54.4 Fortinet 67.45 +.64 +7.3 Fortive n 77.62 +.10 -17.1 FBHmSec 56.75 +.23 -25.5 FrankRes 32.27 -.30 -16.7 FrptMcM 15.80 -1.28 -27.2 Frontr rs 4.92 -.15 -15.9 FuelCell rs 1.43 -.02 -2.0 FultonFncl 17.55 +.60 +163.6 Funko n 17.53 +1.21 G-H-I -11.1 GGP Inc 20.79 +.36 +12.6 GW Pharm148.61 -.27 -.3 GabDvInc 23.35 -.12 -2.4 GabMultT 8.98 -.05 -17.2 GabUtil 5.88 +.03 -16.9 GameStop 14.92 +.34 -1.1 Gam&Lsr n 36.58 +.44 -9.2 Gap 30.71 +.55 +9.2 Garmin 65.03 +.98 -53.0 GastarExp .49 +.01 +2.8 GAInv 35.38 +.03 -4.5 GenDynam194.35 -1.08 -21.4 GenElec 13.73 -.02 -26.9 GenMills 43.35 +.26 -4.1 GenMotors 39.31 -.56 +2.7 GenesisEn 22.95 +.41 +11.7 Gentex 23.41 -.42 +2.4 GenuPrt 97.30 +2.67 +93.3 GeronCp 3.48 -.11 +7.6 GileadSci 77.05 -.07 +14.7 GlaxoSKln 40.69 -.28 -66.0 Globalstar .45 +.00 +28.0 GlobusMed 52.61 +.11 +55.6 GoDaddy n 78.22 -.24 -64.2 Gogo 4.04 +.13 +4.5 Goldcrp g 13.35 -.03 -25.2 GoldStr g .67 -.03 -9.9 GoldmanS229.63 -1.61 -32.1 Goodyear 21.95 -.12 -12.7 GoPro 6.61 +.01 -14.0 GovPrpIT 15.94 +.55 +5.3 vjGrace 73.83 -.78 +44.5 Graingr 341.45 +2.46 +2.7 GrmPrTr rs 27.37 +.02 -3.4 GraphPkg 14.92 +.08 -10.8 Greif A 54.01 +.98 +16.4 Griffin 42.71 -.89 -6.9 Groupon 4.75 +.03 -21.7 GuangRy 26.15 -.15 -6.5 GulfportE 11.93 +.18 -2.5 H&E Eqp 39.64 +.48 +22.6 HCA Hldg 107.70 +1.11 -.2 HCP Inc 26.02 +.52 +10.4 HP Inc 23.19 -.34 -8.7 HSBC 47.14 -.29 -32.2 HainCels lf 28.75 +.29 -48.5 HalconRs n 3.90 +.12 -8.0 Hallibrtn 44.96 +.16 +6.2 Hanesbds s22.20 +.28 +14.5 HanoverIns123.72 -1.32 -17.2 HarleyD 42.12 ... +4.2 Harmonic 4.38 +.03 +6.3 HarrisCorp150.53 -1.62 +26.5 Harsco 23.60 +.20 -6.4 HartfdFn 52.67 -.96 -2.7 HawaiiEl 35.17 +.54 -25.0 HlthCSvc 39.54 +1.04 -18.4 HeclaM 3.24 -.21 -98.3 HeliMAn h .11 -.00 -7.8 HelmPayne 59.59 -1.16 +7.0 HSchein s 74.78 +1.04 ... Herbalif s 52.51 -.67 +28.0 Hersha rs 22.27 +.30 -18.7 Hershey 92.23 +.82 -36.9 HertzGl 13.94 +.25 +35.9 Hess 64.50 +.36 +8.9 HP Ent n 15.64 -.29 +6.5 Hi-Crush 11.40 -.25 +29.8 HighPtRs 6.66 +.11 -12.8 HilltopH 22.09 +.07 +2.9 Hilton 82.14 -.82 -26.8 HimaxTch 7.63 -.12 +40.2 HollyFront 71.81 +.21 +.3 HomeBcs s 23.32 +.08 +6.9 HomeDp 202.63 +1.66 -13.8 Honda 29.38 -.14 -3.8 HonwllIntl 147.54 -1.61 +2.0 Hormel s 37.10 +.64 -2.4 HospPT 29.12 +.39 +8.2 Host Hotls 21.47 +.36 +18.6 HuanPwr 29.64 +.79 +11.5 HuazhuGr 40.25 -.23 -14.6 Hubbell 115.59 +.77 -69.7 HudsonTc 1.84 -.27 +28.4 Humana 318.40 +1.39 +3.0 HuntBncsh 15.00 -.05 -3.5 HuntgtnIng227.39 -1.25 -6.2 Huntsmn 31.22 -.19 +121.0 Huya n 35.49 -3.24 +.5 IAMGld g 5.86 -.02 +55.3 IdexxLab s242.82 +3.72 -22.2 ING 14.37 -.08 +110.0 IQIYI n 32.65 -3.31 +12.6 IQVIA Hldg110.25 +.57 +.3 iShSelDiv 98.89 +.23 +10.8 iShNsdBio s118.35 +.12 -4.7 iShCorHiDv 85.90 -.23 -1.1 iShUSPfd 37.64 +.13 +2.8 Idacorp 93.88 +1.48 -58.8 IderaPhm .87 -.07 -12.8 ITW 145.46 +1.87 +55.5 ImunoGn 9.97 -.09 +60.9 Imunmd 26.00 +.31 -26.0 Incyte 70.11 -.26 +14.5 IndBkMI 25.60 ... +2.9 IngerRd 91.80 +.54 -30.9 Ingredion 96.65 +.17 -10.3 Inphi 32.84 -2.25 -97.4 Inpixon rs .16 -.02 +12.6 Intel 51.98 +.26 +475.2 Intelsat 19.50 +.69 +63.9 Int erceptP 95.73 +.05 +7.4 IntcntlExc s 75.76 -1.01 -2.7 IBM 149.24 +4.72 -5.4 IntlGmeT n 25.08 +.19 -8.0 IntPap 53.31 +.26 +8.4 Interpublic 21.85 -.70 -17.7 Intersectns 1.86 +.04 +42.8 IntSurg s 521.29 -6.62 -29.7 Invesco 25.69 -.44 -8.1 InvestBncp 12.76 +.13 ... InvitHm n 23.57 +.12 -8.9 IonisPhm 45.84 +1.05 -6.1 IronMtn 35.42 +.72 J-K-L +2.8 JPMorgCh109.89 -1.64 +1.3 JacobsEng 66.84 -.05 +2.1 JkksPac 2.40 -.03 -13.5 JeffrFn 22.91 +.17 -11.2 JetBlue 19.83 -.14 -9.9 JohnJn 125.94 -1.86 -5.9 JohnContl n35.85 +.43 -1.5 JnprNtwk 28.06 -.21 -15.5 KB Home 26.99 +.11 +18.0 KKR 24.85 ... +3.3 KLA Tnc 108.49 -1.74 +3.1 KC Southn108.45 +1.90 -35.4 KeanGrp n 12.28 -.11 +2.4 Kellogg 69.60 +.64 +95.2 Kemet 29.39 -.23 -3.4 KeryxBio 4. 49 +.02 +2.3 Keycorp 20.63 +.33 +46.4 Keysight 60.92 +.21 -14.2 KimbClk 103.55 -.35 -7.2 Kimco 16.84 +.26 -.4 KindMorg 17.99 +.21 -15.7 Kinross g 3.64 -.07 -15.3 KlondexM g 2.21 -.07 -13.1 KnSwftT rs 37.99 +.49 +37.2 Kohls 74.43 +2.10 +18.8 KosmosEn 8.14 -.02 -21.1 KraftHnz n 61.34 -.25 +24.0 KratosDef 13.13 +.03 +2.4 Kroger s 28.12 -.02 +15.2 Kulicke 28.03 -.28 -45.6 L Brands 32.77 +.43 +3.3 L-3 Tch 204.45 +1.24 -15.9 LKQ Corp 34.19 +.49 -3.4 LTC Prp 42.05 +.88 -3.2 LamResrch178.23 -3.09 +24.7 LambWst n 70.38 -.21 +6.2 Landstar 110.60 +.90 -9.5 LaredoPet 9.60 +.13 +6.6 LVSands 74.05 -.62 +24.7 LaSalleH 34.99 +.35 -3.5 LeggPlat 46.04 +.48 +5.1 LendingClb 4.34 -.06 -12.8 LennarA 55.14 -.03 +7.0 LbtyASE 6.74 +.03 -20.1 LibtyGlobC 27.05 -.59 +2.8 LibtProp 44.22 +.53 +6.6 LimelghtN 4.70 -.03 +.1 LincElec 91.66 +1.02 -15.7 LincNat 64.82 -1.09 -26.1 LionsGat A 24.98 +1.11 -.5 LockhdM 319.60 -.17 +5.5 LaPac 27.71 +.28 +9.1 Lowes 101.39 +.34 +21.5 Lumentm n 59.40 +.10 -1.6 LyonBas A108.56 -.05 M-N-0 +1.0 M&T Bk 172.77 -1.71 +29.1 MBIA 9.45 +.03 +2.5 MDC 32.67 +.36 +9.2 MDU Res 29.34 +.40 +39.8 MER Tel rs 2.95 +.45 -1.9 MFA Fncl 7.77 +.01 -12.7 MGIC Inv 12.32 +.07 -7.7 MGM Rsts 30.82 -.20 -.7 MPLX LP 35.21 +.36 -7.4 MVC Cap 9.78 -.02 -29.8 Macquarie 45.05 +.36 +54.7 Macys 38.96 +1.26 -2.4 MagellMid 69.22 +1.19 +5.4 Magna g s 59.75 -1.62 -94.0 MagneG rs .29 -.01 -2.9 Mallinckdt 21.90 +.08 -1 3.8 Manulife g 17.99 -.25 +21.3 MarathnO 20.54 +.17 -72.2 MaraPat rs 1.14 +.05 +10.4 MarathPt s 72.86 +.30 -1.9 MAR 133.20 +.07 +7.1 MarshM 87.13 -.60 -1.4 MartinMid 13.80 +.25 +1.1 MarvellTch 21.71 +.13 -11.3 Masco 38.98 +.52 +36.1 MasterCrd 206.06 -2.30 +4.3 Mattel 16.04 +.06 +17.6 MaximIntg 61.47 -.34 +14.6 McClatch rs10.23 +.01 +15.9 McCorm 118.12 +.60 -8.5 McDnlds 157.41 -.52 -14.2 McKesson133.81 -.53 +4.4 McEwenM 2.38 +.05 +4.0 MedProp 14.33 +.26 -33.3 MedleyCap 3.48 +.06 +9.5 Medtrnic 88.42 +.41 +57.1 MeetGrp 4.43 +.30 +11.1 Merck 62.51 -.43 -15.8 MercGn 45.00 +.60 -20.5 Meredith 52.50 -.70 -11.6 Meritor 20.75 -.04 -31.5 Mersana n 11.26 -5.20 -12.6 MetLife 44.17 -.79 +7.9 MKors 67.95 +.88 -16.5 Michaels 20.20 +.29 +36.7 MicronT 56.22 -1.23 +22.0 Microsoft 104.40 -.72 -35.0 Microvisn 1.06 +. 02 -25.5 Middleby 100.60 +.66 +15.2 MdsxWatr 45.99 +1.24 -.5 MHowHiInc 12.41 +.05 -68.1 MiMedx 4.02 +.61 +33.4 MitelNet g 10.98 -.03 -19.4 MitsuUFJ 5.86 +.04 -22.2 MolsCoorB 63.87 -.48 +114.7 Momenta 29.95 +.55 -1.3 Mondelez 42.24 +.11 -3.4 MonstrBv s 61.14 +.11 -8.0 Moog A 79.86 +1.02 -4.9 MorgStan 49.85 -.71 +9.9 Mosaic 28.20 -.24 +35.2 MotrlaSolu122.18 -1.01 +3.3 MurphO 32.09 -.20 -15.8 Mylan NV 35.64 -.28 -29.3 Myomo n 2.65 +.22 -8.1 NCR Corp 31.25 -.25 +13.4 NRG Egy 32.30 -.17 -4.0 NRG Yld C 18.15 +.20 -11.6 NXP Semi 103.54 -2.95 -12.2 Nabors 6.00 -.01 -.3 NatFuGas 54.74 +.33 -5.7 NatGrid 55.47 +.10 -.1 NtHlthInv 75.27 +1.01 +19.9 NOilVarco 43.19 -.06 +20.7 NatPresto 120.00 ... +3.6 NatRetPrp 44.70 +1.02 +5.1 Navient 14.00 +.13 -17.8 NektarTh 49.08 +1.20 +32.7 Neogen s 81.79 -.10 -94. 0 Neovasc g .04 +.00 +48.8 NetApp 82.32 +.09 +89.7 Netflix s 364.23 -10.90 -42.9 NwGold g 1.88 -.01 +14.1 NJ Rscs s 45.85 +.60 +12.0 NewMedia 18.79 +.10 ... NewOriEd 93.96 -3.13 +3.0 NewResid 18.42 +.07 -12.2 NY CmtyB 11.43 -.08 -1.0 NYMtgTr 6.11 ... -13.4 NewellRub 26.77 -.09 -7.0 NewfldExp 29.33 +.61 -1.4 NewmtM 37.01 -.17 -4.4 NewsCpA 15.49 -.06 +9.0 NextEraEn170.25 +.83 +1.9 NiSource s 26.15 +.25 -16.0 Nielsen plc 30.56 -.20+23.0 NikeB s 76.95 +.36 +32.5 NobleCorp 5.99 -.09 +19.3 NobleEngy 34.75 +.42 +27.9 NokiaCp 5.96 -.08 -2.0 NordicAm 2.41 +.04 +10.8 NorflkSo 160.48 +.57 +68.3 NthnO&G 3.45 +.03 +8.6 NorTrst 108.44 -2.25 +5.6 NorthropG 324.16 +.45 +6.3 NwstBcsh 17.79 +.13 +7.6 NwstNG 64.20 +.85 -6.4 NorwCruis 49.85 -.29 -3.8 Novartis 80.80 -.16 +14.5 Novavax 1.42 +.03 -7.2 NovoNord 49.81 -.41 +9.4 NuSkin 74.66 -.07 -5.3 NuanceCm 15.49 ... +1.7 Nucor 64.67 -.94 +62.8 Nutanix n 57.43 -.68 +.2 Nutrien n 52.00 -.30 -5.5 NuvDivA 13.29 +.02 -10.4 Nv AMT-Fr 15.46 +.07 -9.2 NvPfdInco 9.39 +.03 +.8 NuvEqtP 14.36 -.03 +30.2 Nvidia 252.03 +.33 +13.0 NxStageMd27.39 -.53 +9.8 OGE Engy 36.13 +.67 -2.9 OaktrSpL 4.75 -.03 +.4 OaktStInco 8.43 -.05 +43.6 OasisPet 12.08 +.18 +12.7 OcciPet 82.98 +.02 +27.0 Oceaneerg 26.85 +.42 +15.0 OceanFst 30.20 +.30 +35.3 Oclaro 9.12 +.01 -22.3 OfficeDpt 2.75 -.01 +9.2 OldNBcp 19.05 +.05 -5.1 OldRepub 20.28 -.15 -18.4 Olin 29.04 -.28 +12.3 OmegaHlt 30.94 +.55 -4.4 Omnicom 69.61 -.99 +14.7 OnSmcnd 24.01 -.23 +31.8 ONEOK 70.44 +.31 +21.6 OpkoHlth 5.96 -.17 +2.5 Oracle 48.44 -.20 +24.4 Orbotch 62.52 -.41 -1.5 Organovo 1.32 -.05 +8.2 Orthofix 59.19 +.81 -18.4 OshkoshCp74. 17 +.45 +9.2 OtterTail 48.55 +.65 -37.3 Overstk 40.05 +.15 -7.4 OwensMin 17.48 +.23 -27.2 OwensCorn66.89 +1.71 -24.1 OwensIll 16.83 ... P-Q-R -5.7 PG&E Cp 42.26 +.12 +27.9 PGT Inc 21.55 +.05 -2.5 PNC 140.71 -1.70 -5.3 PNM Res 38.30 +.65 -12.8 POSCO 68.16 -2.14 -43.9 PPDAI n 3.99 -.25 -8.9 PPG s 106.39 -.36 -8.5 PPL Corp 28.31 +.32 +59.7 PTC Inc 97.03 -1.48 +119.1 PTC Thera 36.55 +1.56 -10.7 Paccar 63.45 +.04 -19.6 Pagsegur n 25.50 -1.28 +48.0 PaloAltNet214.58 -1.64 +69.9 Pandora 8.19 -.04 -9.1 PapaJohns 51.00 -2.60 +23.2 Paretem rs 2 .55 +.16 +9.6 ParkHot n 31.50 +.39 -70.0 ParkDrl .30 -.01 -17.3 ParkerHan165.08 +2.98 +8.3 ParsleyEn 31.88 +.17 -16.4 PatternEn 17.96 +.17 -36.4 Patterson 22.98 +.70 -26.3 PattUTI 16.96 -.13 -35.7 Pavmed n 1.47 +.09 +3.5 Paychex 70.49 +.59 +18.7 PayPal n 87.38 -.84 +740.6 Pedevco rs 2.69 +.05 -3.5 Pembina g 34.93 +.30 +13.0 PnnNtGm 35.41 -.30 +7.2 PennantPk 7.41 +.01 -19.0 Penney 2.56 +.11 +3.1 Penske 49.33 +.36 -38.1 Pentair 43.72 +.12 -2.0 PeopUtdF 18.33 -.01 -3.5 PepsiCo 115.77 +.94 +7.2 PerkElm 78.40 +1.54 -13.0 Perrigo 75.83 -.59 -5.9 Perspecta n23.11 -.12 +3.1 Pfizer 37.36 -.30 -23.4 PhilipMor 80.90 -1.25 +13.7 PhilipsNV 42.97 -.59 +9.6 Phillips66 110.90 ... -11.7 PhysRltTr 15.68 +.22 -46.9 Pier 1 2.20 +.03 +1.3 PimIncStr2 10.57 +.02 +10.3 PinnaclFds 65.59 +.31 -5.2 PinWst 80.78 +.79 +5.9 PioNtrl 182.97 +.73 -22.5 PitnyBw 8.67 +.06 +17.3 PlainsAAP 24.22 +.62 +8.8 PlainsGP rs23.89 +.51 +27.7 PlatfmSpc 12.67 +.12 -14.4 PlugPowr h 2.02 +.03 -.9 Polaris 122.93 -.63 +4.8 PolyOne 45.57 +.27 -1.1 PortGE 45.10 +1.23 +6.8 Praxair 165.26 +.23 -65.0 Precipio n .42 -.06 +21.2 PrecDrill 3.66 +.02 -27.6 Pretium g 8.26 +.01 -22.7 PrinFncl 54.54 -1.17 -32.5 ProAssur 38.55 +.25 -1.6 ProL ogis 63.50 +.53 -14.3 ProctGam 78.73 -.27 +5.7 ProgsvCp 59.51 -.88 +1.9 ProspctCap 6.87 -.03 -16.8 Prudentl 95.70 -1.79 +1.3 PSEG 52.17 +.42 +6.4 PubStrg 222.46 +3.32 -5.9 PulteGrp 31.29 +.32 -2.8 PMMI 7.20 +.04 +29.7 QEP Res 12.41 -.01 +25.8 Qorvo 83.76 +1.36 -7.4 Qualcom 59.31 +.55 -36.9 Qudian n 7.91 -.36 +16.8 QstDiag 114.99 +1.46 -9.9 QuratRet A 22.00 -.08 -42.8 RPC 14.60 -.24 +22.2 RPM 64.04 + 3.24 -13.5 RadianGrp 17.82 +.31 +30.4 RLauren 135.18 +1.57 -3.6 RangeRs 16.45 +.30 +15.3 RavenInds 39.60 +.55 +6.4 RJamesFn 94.72 -1.51 -9.4 RayAdvM 18.52 ... +16.3 Rayonier 36.80 +.32 +7.7 Raytheon 201.37 -.15 -78.4 RealGSol rs .32 -.02 -2.1 RltyInco 55.81 +.84 +21.7 RedHat 146.20 -2.28 -20.9 Redfin n 24.78 +.78 +12.2 RedwdTr 16.63 +.13 -2.2 Regenrn 367.74 +1.76 +2.0 RegionsFn 17.62 -.44 -71.9 Regulus Th .29 +.01 +6.1 RelStlAl 91.06 -1.46 +32.8 RentACt 14.74 +.04 +34.5 Replgn 48.79 +.87 +4.2 RestBrnds 64.04 +.26 -4.0 RetailOpp 19.15 +.26 -2.3 BkMont g 78.14 -.83 -2.1 BkNYMel 52.73 -2.91 -11.0 BkNova g 57.43 -.29 -17.9 BarnesNob 5.50 ... -14.7 BarrickG 12.34 -.18 +9.1 BauschHl 22.67 -.36 +15.6 Baxter s 74.74 +.04 +7.3 BaytexE g 3.22 -.06 -18.3 BeazerHm 15.70 +.14 +15.4 BectDck 246.98 +.83 -12.6 B edBath 19.23 +.51 -10.9 Bemis 42.58 +.33 -.4 BerkH B 197.49 -2.95 +13.9 BestBuy 77.98 +1.63 -21.7 BigLots 43.94 +1.18 +23.4 Biocryst 6.06 -.12 +12.4 Biogen 358.11 -.40 +110.9 BioPhrmX .23 +.03 +1.3 BlkHillsCp 60.90 +.52 -7.5 BlackBerry 10.33 +.32 +7.9 BlkHlthSci 39.38 -.73 -11.7 BlkMuniast 13.22 +.01 +11.3 Blackstone 35.64 -.59 -6.9 BlockHR 24.41 -.02 -15.6 BlueAprn n 3.40 -.15 +20.5 Boeing 355.33 -4. 90 +15.7 BookingHl2010.60-13.31 -11.9 BorgWarn 45.03 -.97 +66.5 BostBeer 318.20 +3.70 +36.0 BostonSci 33.72 -.02 +25.0 Box Inc n 26.39 -.50 +8.7 BoydGm 38.11 +.20 -8.2 Brandyw 16.69 +.21 -33.6 BrigStrat 16.84 -.88 +29.2 Brinker 50.18 +.47 -7.7 BrMySq 56.54 -.34 -24.4 BritATob s 50.65 +.50 -6.0 BrixmorP 17.54 +.31 -18.1 BroadcInc 210.37 +1.59 -3.7 Brookdale 9.34 +.03 -11.6 BrkfInfra s 39.60 -.16 +21.8 Brunswick 67.24 -.95 -33.2 Buckeye 33.09 -.15 +32.2 CA Inc 43.99 -.03 -5.3 CBL Asc 5.36 +.18 +14.7 CBRE Grp 49.66 -.32 -2.6 CBS B 57.44 -.78 +.6 CF Inds s 42.80 -.08 +.6 CH Robins 89.59 +.75 +15.6 CME Grp 168.85 -2.17 +1.2 CMS Eng 47.86 +.48 -22.7 CNH Indl 10.36 -.02 +16.8 CNX Resc 17.09 +.05 +25.7 CSX 69.15 +.15 -15.3 CTI BioP rs 2.27 +.01 +40.8 CVR Rfng 23.30 -.40 -8.8 CVS Health66.14 -1.76 -5.5 CY S Invest 7.59 +.03 -14.6 CabotO&G 24.42 +.48 -8.7 CaesarsEnt 11.55 +.05 +2.6 Cal-Maine 45.60 +.45 +9.6 CalaCvHi 12.99 -.04 +8.4 CalAmp 23.22 -.09 +103.9 CalifRes rs 39.64 +.13 -9.3 CalifWtr 41.15 +.45 -7.4 CallonPet 11.25 +.24 +1.9 CalumetSp 7.85 +.05 -1.5 CamdenPT 90.66 +1.18 +14.8 Cameco g 10.60 -.27 -14.9 CampSp 40.95 +.78 -10.3 CIBC g 87.39 -.63 +4.3 CdnNR gs 86.08 +.61 -1.7 CdnNRs gs 35 .13 -.54 -4.2 CapOne 95.37 -1.72 -24.9 CapSenL 10.13 +.06 -.1 CapsteadM 8.64 +.07 +135.1 CpstnTur rs 1.81 +.05 +57.4 CaraThera 19.26 -.56 +47.4 Carbonite 37.00 -.85 -20.0 CardnlHlth 49.00 -.49 +21.2 CarMax 77.70 +.33 -11.3 Carnival 58.86 -.67 +10.3 CarpTech 56.22 -.54 +35.9 Carrizo 28.93 +.11 -11.5 Caterpillar 139.42 -.84 -.2 CathayGen 42.10 +1.06 -8.8 CedarF 59.25 +.03 -18.2 Celgene 85.34 -.44 +11.6 C enovusE 10.19 -.20 -10.5 CntRsDvA 17.73 +.34 -1.2 CenterPnt 28.02 +.41 -33.4 CentAl 13.09 -1.81 +15.3 CntryLink 19.23 -.28 +65.7 ChartInds 77.66 +9.66 -13.3 ChartCm n291.14 -8.46 +5.0 ChemFinl 56.12 ... -8.7 Chemours n45.69 -.10 +16.6 CheniereEn62.80 +.54 +17.9 ChesEng 4.67 +.01 -2.8 Chevron 121.67 +.14 +1.2 Chicos 8.93 +.12 +2.2 Chimera rs 18.89 +.07 -36.6 ChinaSoAir32.87 -2.01 +57.4 Chipotle 454.83 +1.25 -8.9 ChubbLtd 133.11 -1.89 +7.9 ChurchDwt s54.14 +.35 +24.3 CienaCorp 26.02 -.18 -13.4 Cigna 175.90 -1.85 -6.3 CinnFin 70.26 -1.04 -21.1 Cirrus 40.91 -.06 +10.7 Cisco 42.40 +.19 -7.3 Citigroup 68.99 -.86 -3.1 CitizFincl 40.66 -.38 +24.6 CitrixSy s 109.69 -1.04 +37.9 CleanEngy 2.80 +.11 +22.6 ClevCliffs 8.84 +.07 -12.4 Clorox 130.34 +.81 -1.7 CocaCola 45.11 -.01 +6.3 Coeur 7.97 -.06 +16.0 CognizTch 82.38 +.05 -5.3 CohStQIR 11.98 +.05 -3.6 CohStSelPf 27.22 -.08 -12.9 ColgPalm 65.75 +.94 -47.2 ColonCap 6.02 +.07 -12.5 Comcast s 34.91 +.87 +7.8 Comerica 93.57 -.20 -35.0 CmtyHlt 2.77 +.01 +37.6 CmpTask 7.02 -.43 +54.0 Comtech 34.06 -.36 -3.7 ConAgra 36.28 +.59 -1.3 ConchoRes148.27 -1.39 +11.9 ConnWtrSv 64.23 -.49 +27.0 ConocoPhil 69.69 -.66 +1.2 ConsolCom12.34 +.06 -7.3 ConEd 78.78 +.24 -5.6 Conste llA 215.82 +1.46 ... ConstPh n 11.50 ... +16.6 ContlRescs 61.75 -.15 -27.0 CooperTire 25.80 +.10 -26.8 Corcept 13.22 -.39 +52.8 CorOnDem 53.98 -.23 -8.3 Corning 29.34 -.11 +.5 CorpOffP 29.36 +.53 +16.9 Costco 217.54 +2.57 A-B-C+11.8 AC Immun n14.31+2.53 +19.7 ADT Inc n 9.36 -.09 +20.3 AES Corp 13.03 +.30 ... AFLAC s 42.89 -.37 -5.3 AGNC Inv 19.13 +.09 -14.7 AK Steel 4.83 -.08 +8.9 AMC Ent 16.45 +.10 -19.6 AT&T Inc 31.27 -.44 +30.9 AV Homes 21.80 -.10 -2.0 AXA EqH n 20.97 -.27 +11.8 AbbottLab 63.78 -.97 -7.0 AbbVie 89.95 -4.45 +54.2 AberFitc 26.87 +.27 -43.3 AcadiaPh 17.08 -.50 -14.7 AccelrDiag 22.35 +.75 +9.0 Accentur e 166.89 +.51 -8.1 Accuray 3.95 ... -31.0 Achaogen 7.41 +.19 +27.3 ActivsBliz 80.61 -.66 -38.4 Adient n 48.48 -1.12 +47.0 AdobeSy 257.68 -2.10 -82.3 Adomani n .78 +.13 -10.4 AdvEnId 60.46 -.44 +62.5 AMD 16.71 -.14 -10.7 Aecom 33.17 +.26 -67.0 AegeanMP 1.42 -.05 -2.5 AerojetR 30.41 -.14 +33.4 AeroViron 74.94 +.46 +5.3 Aetna 190.04 -1.29 -23.8 AeviGeno .92 +.01 -4.2 Agilent 64.15 +1.16 -5.9 AirProd 1 54.40 -1.54 -12.0 Aircastle 20.58 +.01 +176.1 AkersBios .37 +.00 -46.3 Akorn Inc 17.31 +.46 -16.0 AlamosGld 5.47 +.02 -13.2 AlaskaAir 63.79 +.60 -37.7 AlaskCom 1.67 -.03 -24.8 Albemarle 96.21 -.53 -22.9 Alcoa Cp 41.56 -6.40 +13.0 Alexion lf 135.09 -.56 +8.6 Alibaba 187.34 -3.45 ... Allakos n 31.25 ... +10.0 AllegTch 26.56 -.38 -7.1 AllegiantT 143.80 +.75 +6.0 Allergan 173.39 -2.47 +5.4 Allete 78.41 +1.21 -2.5 AllnceRes 19.20 +.10 +19.8 AlliBern 30.00 +.10 +.8 AlliantEg s 42.96 +.27 -2.4 AllisonTrn 42.02 +.22 -17.7 AllscriptH 11.98 -.09 -10.8 Allstate 93.42 -2.34 -4.4 AllyFincl 27.87 -.11 -16.4 AlnylamP 106.26 +.89 +13.4 Alphabet C1186.96 -8.92+13.8 Alphabet A1199.10 -13.81 -5.9 AlpTotDiv 8.91 ... +5.0 Altaba 73.36 -1.30 -7.5 Altice n 17.64 -.22 -81.9 Altimm rs .36 -.01 -20.3 Altria 56.94 -.49 +55.0 Amazon 1812.97 -29.95 -32.3 Ambarella 39.76 +.65 +4.6 Ameren 61.71 +.64 +5.4 AFMulti 6.38 -.03 -1.7 AMovilL 16.86 -.56 -26.7 AmAirlines 38.13 -.24 -3.3 AmAxle 16.47 -.56 +30.3 AEagleOut 24.49 +.14 -4.0 AEP 70.64 +.40 +.9 AmExp 100.17 -2.81 +4.8 AHm4Rent 22.88 +.27 -9.6 AmIntlGrp 53.85 -1.28 +5.1 AmStsWtr 60.84 +.73 -.7 AmTower 141.67 +.29 -3.2 AmWtrWks 88.53 +.95 -6.4 Amerigas 43. 27 +.64 -16.6 Ameriprise141.27 -3.94 -6.8 AmeriBrgn 85.56 -.77 +1.6 Ametek 73.64 -.12 +10.3 Amgen 191.76 -1.04 +.9 Amphenol 88.59 -.54 +32.5 Anadarko 71.08 -.42 +10.4 AnalogDev 98.26 -.83 +20.2 Andeavor 137.49 +.57 -20.4 AnglogldA 8.11 -.19 -7.2 ABInBev 103.53 +1.05 -12.2 Annaly 10.44 +.03 +11.7 AnteroRes 21.23 +.22 +10.5 Anthem 248.64 +.01 -7.5 Anworth 5.03 +.05 +5.5 Apache 44.55 +.09 +3.4 Apollo Inv 5.85 -.11 +13.4 Apple Inc 191.88 +1.48 -8.7 ApldMatl 46.67 -1.61 +12.4 ApldOptoel 42.50 -.50 -6.5 AquaAm 36.69 +.38 -73.0 AquinoxPh 3.17 +.26 -7.6 Aramark 39.50 +.52 +29.7 ArborRT 11.21 -.01 +30.6 ArcBest 46.70 +1.10 +38.4 ArcadB rsn 7.61 +.73 -7.7 ArcelorM rs 29.82 -1.15 +17.9 ArchDan 47.25 -.06 -29.7 Arconic 19.17 -.51 +7.5 AresCap 16.90 -.05 +5.8 AresMgmt 21.15 -.20 +17.3 AristaNetw276.25 +1.56 +33.4 ArrayBio 17.08 +.19 -2.6 ArrowEl 78.34 +.09 +343.2 ArrowPhm 16.31 -.36 +57.4 AscenaRtl 3.70 +.14 +14.1 Ashland 81.26 +.58 +6.7 AstraZen s 37.03 -.30 +24.8 AtHomGr n 37.94 +1.40 +6.8 ATMOS 91.73 +1.19 +28.3 Autodesk 134.50 -2.93 +17.0 AutoData 137.06 -.44 -21.9 AVEO Ph h 2.18 +.23 -9.5 AveryD 103.98 -.56 +46.1 AvidBios rs 5.67 +.19 -25.5 AvisBudg 32.71 +.40 -2.1 Avista 50.40 +.07 -31.6 Avon 1.47 ... -6.4 Axalta 30.30 -.02 -51.2 Axovant n 2.57 +.17 -12.7 B&G Foods 30.70 -.20 -17.7 B2gold g 2.55 +.02 +1.6 BB&T Cp 50.52 -2.46 -12.6 BCE g 41.98 -.38 -26.5 BGC Ptrs 11.11 -.04 +6.5 BHPBil plc 42.91 -1.31 +5.7 BP PLC 44.44 +.19 +40.8 BP Pru 28.30 -.70 +12.0 Baidu 262.42 -7.00 +.4 BakHuGE n31.78 -.77 +24.7 Balchem 100.47 +.81 +1.1 BallCorp s 38.27 +.19 -30.8 BallardPw 3.05 +.09 +.5 BkofAm 29.67 -.46YTD 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: 2,804.49 Change: -11.13 (-0.4%) 10 DAYS 6,600 6,900 7,200 7,500 7,800 8,100 JJ FMAMJ 7,480 7,680 7,880 Nasdaq compositeClose: 7,825.30 Change: -29.15 (-0.4%) 10 DAYSAdvanced 1697 Declined 1128 New Highs 78 New Lows 38 Vol. (in mil.) 3,214 Pvs. Volume 3,051 1,810 1,820 1525 1305 116 41 NYSE NASDDOW 25154.17 25052.62 25064.50 -134.79 -0.53% s s s +1.40% DOW Trans. 10768.33 10601.98 10747.65 +45.42 +0.42% s t s +1.28% DOW Util. 728.08 720.14 723.96 +6.36 +0.89% s s s +0.08% NYSE Comp. 12815.00 12751.80 12786.48 -36.75 -0.29% s s s -0.17% NASDAQ 7849.85 7811.15 7825.30 -29.15 -0.37% s s s +13.35% S&P 500 2812.05 2799.77 2804.49 -11.13 -0.40% s s s +4.90% S&P 400 2012.67 1992.39 2009.05 +7.80 +0.39% s s s +5.71% Russell 2000 1702.89 1686.26 1701.31 +9.44 +0.56% s s s +10.80% Toronto TSX 16564.40 16463.02 16543.01 +65.61 +0.40% t s s +2.06%HIGH LOW CLOSE CHG %CHG WK MO QTR YTD Stocks Recap Combined StocksFrom the New York Stock Exchange and the Nasdaq. Interest ratesThe yield on the 10-year Treasury note fell to 2.85 percent Thursday. Yields affect interest rates on mortgages and other consumer loans.NET 1YR TREASURIES LAST PVS CHG AGO 5.00 4.50 4.25 1.88 1.38 1.13 PRIME RATE FED FUNDS 3-month T-bill 1.99 2.00 -0.01 1.10 6-month T-bill 2.14 2.16 -0.02 1.12 52-wk T-bill 2.39 2.40 -0.01 1.20 2-year T-note 2.59 2.62 -0.03 1.36 5-year T-note 2.74 2.77 -0.03 1.82 7-year T-note 2.81 2.84 -0.03 2.08 10-year T-note 2.85 2.87 -0.02 2.27 30-year T-bond 2.96 2.99 -0.03 2.85 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 2.00 1.99 +0.01 1.60 Barclays USAggregate 3.31 3.30 +0.01 2.51 Barclays US Corp 3.99 3.99 ... 3.12 Barclays US High Yield 6.38 6.40 -0.02 5.52 Moodys AAA Corp Idx 3.85 3.84 +0.01 3.65 10-Yr. TIPS .76 0.78 -0.02 .49Commodities Energy futures finished unevenly Thursday. U.S. crude oil and natural gas rose, while wholesale gasoline and heating oil stayed put. Gold, silver and copper fell.Crude Oil (bbl) 69.46 68.76 +1.02 +15.0 Ethanol (gal) 1.42 1.41 +0.57 +6.9 Heating Oil (gal) 2.09 2.09 -0.01 +0.7 Natural Gas (mm btu) 2.77 2.72 +1.76 -6.2 Unleaded Gas (gal) 2.04 2.04 -0.04 +13.6 FUELS CLOSEPVS %CHG%YTD Gold (oz) 1222.40 1226.30 -0.32 -6.4 Silver (oz) 15.34 15.50 -1.05 -10.1 Platinum (oz) 800.60 813.70 -1.61 -14.3 Copper (lb) 2.69 2.75 -2.40 -18.1 Palladium (oz) 873.60 909.20 -3.92 -18.6 METALS CLOSEPVS %CHG%YTD Cattle (lb) 1.09 1.09 -0.05 -11.5 Coffee (lb) 1.05 1.05 +0.62 -16.6 Corn (bu) 3.51 3.47 +1.15 +0.1 Cotton (lb) 0.88 0.88 -0.60 +11.3 Lumber (1,000 bd ft) 484.90 499.90 -3.00 +8.2 Orange Juice (lb) 1.70 1.70 +0.21 +25.0 Soybeans (bu) 8.46 8.42 +0.45 -11.1 Wheat (bu) 5.04 4.95 +1.97 +18.1 AGRICULTURE CLOSE PVS %CHG%YTD USD per British Pound1.3015 -.0045 -.35% 1.3025 Canadian Dollar 1.3253 +.0077 +.58% 1.2594 USD per Euro 1.1644 -.0002 -.02% 1.1517 Japanese Yen 112.46 -.38 -.34% 111.78 Mexican Peso 19.0295 +.1758 +.92% 17.5164 1YR MAJORS CLOSE CHG %CHGAGO Israeli Shekel 3.6486 -.0006 -.22% 3.5658 Norwegian Krone 8.2230 -.0008 -.66% 8.0593 South African Rand 13.5448 -.0016 -2.17% 12.9188 Swedish Kr ona 8.9103 -.0006 -.53% 8.2873 Swiss Franc .9983 +.0011 +.11% .9553 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3590 +.0078 +.57% 1.2571 Chinese Yuan 6.7758 +.0556 +.82% 6.7555 Hong Kong Dollar 7.8496 -.0000 -.00% 7.8084 Indian Rupee 68.930 +.456 +.66% 64.275 Singapore Dollar 1.3703 +.0050 +.36% 1.3684 South Korean Won 1136.21 +5.40 +.48% 1124.45 Taiwan Dollar 30.68 +.07 +.23% 30.38 ASIA/PACIFICForeign Exchange The dollar lost ground Thursday to the yen and Swiss franc, while it gained on the euro and British pound. The U.S. currency also strengthened versus the Canadian dollar and Mexican peso.LAST6 MO AGO 1 YR AGO -5.1 RetailProp 12.76 +.16 -23.2 RigelPh 2.98 +.21 -78.6 RiotBlck 6.07 +.34 -8.1 RiteAid 1.81 +.05 -12.4 RockwlAut172.07 +1.66 +1.1 RockColl 137.15 -.61 -26.0 Rogers 119.85 +.76 -3.8 Roku n 49.79 +.29 +9.4 Roper 283.46 -.34 +9.0 RossStrs s 87.44 +.42 -5.6 Rowan 14.78 -.13 -6.4 RoyalBk g 76.43 -.65 -6.5 RylCarb 111.48 -1.34 +6.1 RoyDShllB 72.43 +.15 +3.7 RoyDShllA 69.17 +.27 -10.7 Ryder 75.15 +.39 S-T-U+13.3 S&T Bcp 45.12 +1.13 +1.1 SCANA 40.20 +1.37 +.7 SLGreen 101.66 +1.04 +4.5 SLM Cp 11.81 -.07 +20.2 SM Energy 26.53 +.06 +27.7 SRC Eng 10.89 +.22 +1.7 SabnR 45.35 -.25 +19.2 SabraHltc 22.37 +.46 +12.1 Saia Inc 79.30 +.85 +.3 StJoe 18.10 +.05 +43.9 Salesforce147.16 -.68 -13.7 SallyBty 16.19 +.43 -26.8 SJuanB 6.03 +.12 -9.2 SanchezEn 4.82 +.07 -2.5 Sanofi 41.91 -.16 +4.8 SantCUSA 19.52 -.11 -.7 Schlmbrg 66.92 -.14 +13.5 Schmitt h 3.11 +.75 +2.9 Schwab 52.88 -1.34 -23.0 ScorpioTk 2.35 -.04 +18.2 Sea Ltd n 15.75 +.19 +36.7 SeagateT 57.18 -.92 -12.8 SealAir 43.01 +.09 -38.3 SearsHldgs 2.21 +.04 +36.0 Seaspan 9.18 -.11 +65.7 SeaWorld 22.49 +.17 +7.8 SempraEn115.31 +.99 +119.4 SenesTc n 1.58 +.10 -5.8 SenHous 18.03 +.17 +4.6 Sherwin 429.08 +2.55 -6.1 ShipFin 14.55 +.15 -13.5 SignatBk 118.71 6.57 +1.3 SimonProp173.96 +3.24 -30.5 Sinclair 26.30 -1.10 +33.2 SiriusXM 7.14 +.01 +6.7 SixFlags 71.01 +1.19 -12.1 Skechers s 33.25 +.60 +7.9 SkywksSol102.48 +.45 +17.7 SmartFn rs 25.54 +.03 -2.0 SmithAO s 60.06 +.37 -11.8 Smucker 109.57 +.56 -8.1 SnapInc A n13.43 +.08 -.6 SnapOn 173.29+15.04 +23.1 SodaStrm 86.60 -1.15 -2.4 Sogou n 11.29 -.44 +4.2 SolarCap 21.06 +.02 +3.9 SonocoP 55.23 +2.23 +17. 1 SonyCp 52.63 -.44 -.8 SourcC 40.42 -.07 +8.5 SoJerInd s 33.87 +.45 -.4 SouthnCo 47.92 +.37 -17.8 SwstAirl 53.78 -.12 -3.9 SwstnEngy 5.36 +.18 -7.7 SpectraEP 36.50 +1.87 +3.3 SpiritAero 90.10 -.31 -9.7 SpiritAir 40.49 -.52 +7.0 SpiritRltC 8.23 +.07 -7.1 Sprint 5.47 -.09 +102.8 Square n 70.32 +2.03 -17.7 StanBlkDk 139.65 +1.38 -8.8 StarGas 9.80 +.14 -10.6 Starbucks s51.34 +.19 +4.3 StarwdPT 22.27 +.16 -5.0 StateStr 92.74 -2.59 +8.2 StlDynam 46.66 -1.25 +112.1 SteinMart s 2.46 -.11 -5.9 SterlingBc 23.15 -.05 +32.6 StitchFix n 34.25 +.01 +6.4 StoreCap 27.71 +.30 +11.6 Stryker 172.86 -.88 -2.9 SubPpne 23.52 +.31 -17.2 SumtMtls n 26.02 +.04 +6.3 SunCmts 98.61 +.89 -23.1 SunHydrl 49.73 +.20 +11.1 Suncor g 40.79 +.02 -10.3 SunPower 7.56 +.18 +161.9 Sunrun n 15.45 +.29 +2.2 SunstnHtl 16.89 + .13 +6.9 SunTrst 69.02 -.84 +1.8 SupEnrgy 9.80 +.05 -24.0 SupGpCos s20.31 +.39 -26.6 Switch n 13.36 +.20 -24.1 Symantec lf21.29 -.27 -13.9 Synchrony 33.24 -.17 -15.2 SynrgyPh 1.89 -.01 +13.1 SynovusFn 54.24 +.33 +16.7 Sysco 70.88 +.56 -6.5 T-MobileUS59.41 -1.11 +37.3 TAL Educ s 40.80 -.35 -33.7 TC PpLn 35.22 +7.55 +12.4 TD Ameritr 57.49 -.84 +48.8 TG Thera 12.20 +.75 +27.8 TJX 97.69 +1.07 +22.5 TPG Pace n11.93 +.11 -5.0 TahoeRes 4.55 -.12+16.1 TakeTwo 127.41 +.60 +8.6 Tapestry 48.02 +.72 +8.0 TargaRes 52.30 +.54 +20.2 Target 78.46 +1.61 -7.3 Taubmn 60.64 +1.15 -11.2 TaylorMH 21.72 -.08 -12.0 TechData h 86.24 -.05 -3.9 Technip 30.10 -.85 -7.6 TeckRes g 24.17 -.87 -22.8 Tegna 10.87 -.17 +102.0 Teladoc n 70.40 +1.25 +135.3 TenetHlth 35.67 +1.10 -23.7 Tenneco 44.66 -.65 +11.7 Teradata 42.97 -.05 -4.4 Te radyn 40.03 -1.35 -9.0 Terex 43.88 -.39 +5.2 TerraNitro 83.96 ... +2.9 Tesla Inc 320.23 -3.62 +8.2 TxCapBsh 96.20 +2.50 +9.7 TexInst 114.59 -1.09 +33.1 TexRdhse 70.10 +.92 -28.6 Textainer 15.35 +.10 +18.4 Textron 66.99 +.55 +11.1 TherapMD 6.71 +.10 +13.8 ThermoFis216.08 +4.65 +74.0 3D Sys 15.03 +.01 -14.3 3M Co 201.60 -.60 +30.9 Tiffany 136.11 +1.51 -3.1 TileShop 9.30 +1.00 ... Tilray n 22.39 ... -7. 7 Timken 45.35 +.55 -7.4 Torchmark 83.97 -1.31 -1.8 TorDBk gs 57.52 -.24 +11.3 Total SA 61.53 -.47 +3.6 Toyota 131.77 -.32 -7.9 TrCda g 44.78 +1.94 +160.6 TransEntx 5.03 +.11 +18.7 Transocn 12.68 -.14 -7.7 Travelers 125.18 -4.82 +.4 TriContl 27.06 -.07 +.8 TriCntl pf 50.80 ... -23.5 TribMda A 32.49 -1.61 +26.1 TriNetGrp 55.91 +.78 -4.3 Trinity 35.85 +.90 -8.6 Tronox 18.75 -.64 +1.8 TrueBlue 28.00 +.5 5 -2.7 TrstNY 8.95 -.05 -34.5 Tuppwre 41.08 +.63+1340.4TurtleBc rs 26.10 +.40+35.1 21stCFoxA 46.65 -.03 +35.4 21stCFoxB 46.20 -.12 -8.2 22ndCentry 2.57 +.13 +80.9 Twitter 43.44 +.10 +38.9 2U 89.62 -3.54 -16.6 UBS Grp 15.33 -.07 -2.7 UDR 37.49 +.50 +13.2 UGI Corp 53.15 +.47 +25.1 US FdsHl n 39.96 +.36 -23.7 US Silica 24.83 -1.27 +12.3 USG 43.29 +.07 -30.5 UltraClean 16.04 -.18 -79.1 UltPetro n 1.89 .. +6.6 Umpqua 22.18 -1.06 +53.2 UndrArm s 22.10 +.29 +51.6 UnAr C wi 20.19 +.17 +13.1 UniFirst 186.45 +.80 +.9 UnilevNV 56.85 +1.39 +4.7 UnionPac 140.41 -.84 +20.1 Unit 26.42 -.01 +19.6 UtdContl 80.59 +1.59 -5.3 UPS B 112.84 +.68 -8.9 UtdRentals156.57 +1.66 -4.1 US Bancrp 51.36 +.64 +4.9 USSteel 36.93 -.84 +2.2 UtdTech 130.36 -1.33 +14.7 UtdhlthGp 252.93 -2.49 +4.8 UnitGrp 18.64 -.22 +23.4 UnvslCp 64.80 +.2 5 -3.9 UnivFor s 36.17 -2.23 -31.7 UnumGrp 37.49 -.75 -14.1 UraniumEn 1.52 -.09 -22.0 Uxin Ltd n 7.54 -.46 V-W-X-Y-Z+20.6 VF Corp 89.24 +1.02 -.6 VICI Pr n 20.77 +.03 +16.4 ValeroE 107.00 +.35 +14.6 VlyNBcp 12.86 +.13 +3.0 VangDivAp105.07 -.13 +5.2 VangTotW 78.12 ... +9.8 Vectren 71.39 -.05 -3.2 Ventas 58.06 +.73 +164.8 Verastem 8.13 +.06 -3.7 Vereit 7.50 +.08 +29.4 Verisign 148.08 -.94 -4.1 VerizonCm 50.75 -.39 -9.1 ViacomB 28.00 -.56 +3.0 ViadCorp 57.05 +.45 +17.5 Viavi 10.27 -.13 +153.9 VikingTh n 1 0.31 +.31 +22.9 Visa s 140.13 -.77 +23.6 VishayInt 25.65 -.25 +26.8 VistraEn n 23.23 -.32 +21.3 VMware 152.00 -1.95 -27.0 Vodafone 23.28 -.40 -1.3 VoyaFincl 48.84 -.27 -2.7 VulcanM 124.93 +.50 +162.5 W&T Off 8.69 +.41 +36.6 WD 40 161.20 +4.14 -1.8 WEC Engy 65.24 +.52 -3.7 WP Carey 66.34 +.77 +33.5 WPX Engy 18.79 +.02 -11.2 WalMart 87.72 -.35 -10.6 WalgBoots 64.93 -1.23 +34.4 WarrMet n 26.49 -.83 +8.4 Wa shPrGp 7.72 +.1 3 -2.2 WREIT 30.42 +.54 -4.2 WsteMInc 82.65 -.01 +2.3 Waters 197.64 +3.38 +56.5 Wayfair 125.61 +1.36 -17.5 WeathfIntl 3.44 +.03 +19.9 WebsterFn 67.32 +1.34 +107.3 WtWatch 91.79 -.01 -6.9 WeinRlt 30.59 +.49 -7.2 WellsFargo 56.33 -.24 -1.6 Welltower 62.77 +.97 +7.6 Wendys Co 17.66 -.11 -3.6 WAstInfSc 11.36 +.01 -2.6 WDigital 77.46 -1.32 +6.7 WstnUnion 20.29 +.13 -10.3 WestpacBk 21.87 -.13 -8.6 WestRck 57.79 +.15 +1.1 Weyerhsr 35.65 +.43 -4.0 WheatPr g 21.25 -.52 -9.7 Whrlpl 152.35 +1.91 +88.6 WhitngPet rs49.93 -.15 -5.9 WmsCos 28.69 +.93 +11.7 WillmsPtrs 43.31 +1.38 +21.4 WmsSon 62.74 +1.42 +3.8 WT MCD s 36.62 +.27 +6.7 Woodward 81.66 +.49 -23.3 WorldFuel 21.58 +.41 +168.5 WldW Ent 82.12 +1.60 +17.8 Worldpay 86.66 +.01 +4.0 Worthgtn 45.84 -.25 -3.0 Wynn 163.57 -1.38 +60.1 XL Gr p 56.29 -.18 -4.6 XcelEngy 45.91 +.29 -13.6 Xerox rs 25.18 -.15 +1.8 Xilinx 68.65 -.09 -24.8 YRC Wwde10.81 +.11 -11.2 Yamana g 2.77 -.07 +11.4 Yandex 36.49 -1.57 -5.2 YorkWater 32.15 +.40 -2.8 YumBrnds 79.33 -.16 -10.0 Yum China 36.00 -.81 +32.5 ZTO Exp n 21.00 -.97 -4.9 Zagg 17.55 +.05 +78.3 Zendesk 60.35 -.10 -7.0 ZimmerBio112.24 -.14 +4.7 ZionsBcp 53.20 -.94 +18.6 Zoetis 85.42 -.40 +25.3 Zuora n 25. 81 -1.37 +7.0 Zynga 4.28 -.02 Stock Footnotes: g Dividends and earnings in Canadian dollars. h Does not meet continued-listing standards. lf Late filing with SEC. n Stock was a new issue in the last year. rs Stock has undergone a reverse stock split of at least 50% within the past year. rt Right to buy security at a specified price. s Stock has split by at least 20 percent within the last year. wi Trades will be s ettled when the stock is issued. wd When distributed. wt Warrant, allowing a purchase of a stock. un Unit,, including more than one security. vj Company in bankruptcy or receivership, or being reorganized under the bankruptcy law. Appears in front of the name. Stocks in bold are worth at least $5 and changed 5 percent or more in price. Source :The Associated Press.DOW 25,064.50 -134.79 NASDAQ 7,8 25.30 -29.15 S&P 500 2,804.49 -11.13 10-YR T-NOTE 2.85% -.02 30-YR T-BOND 2.96% -.03 CRUDE OIL $69.46 +.70 GOLD $1,222.40 -3.90 EURO $1.1644 -.0002q q q q q q q q q q 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 29

The Sun /Friday, July 20, 2018 www.yoursun.com Page 5 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers DEAR DR. ROACH: I'm 36 and have had Crohn's disease for years. I'm having a mild Crohn's are. My specialist is leaning toward biologicals (Remicade, Humira, etc.), but I'm not game for that. I've been hearing more and more about ozone therapy, pioneered in Germany. Do you have any experience with that? „ P.G. ANSWER: I don't have any experience with ozone, and when I looked it up, I found many treatment centers with impressive testimonials. However, when I looked it up in the scientic literature, I found nothing. It took further research to try to identify why. Ozone was indeed studied in Germany in the 1930s, but the eectiveness of using ozone topically was not impressive, and it was much less eective than other, safer treatments. Research was mostly abandoned. Ozone is irritating to mucus membranes and to the lungs. The Food and Drug Administration has stated that "ozone is a toxic gas with no known useful medical application in specic, adjunctive or preventive therapy." The Natural Medicines Comprehensive Database has reviewed the evidence and concluded that ozone treatment is "likely unsafe." From the standpoint of medical science, the question is answered, and ozone is neither safe nor eective. I recommend strongly against it. However, people clearly are using it, and I read reports of people saying it worked for them. One study looked at people who, like you, had had Crohn's disease for many years. The longer people have had inammatory bowel disease, the more likely they are to try alternative treatments. These may include herbal therapies, such as wheatgrass, curcumin and Boswellia; traditional Chinese medicines; probiotics; and acupuncture. People naturally will try alternative treatments when standard treatments are less eective or more toxic than desired. Some alternative treatments I mentioned have shown promise, and although none has been studied well enough to be denitive, there is enough information to suggest that they may be useful and deserve further study. I suspect that most of the practitioners oering ozone treatment are doing so in good faith, believing it will be helpful, despite the evidence. That can lead people to believe it is working: There is a robust history of people claiming that ineective, dangerous treatments are eective, probably due to placebo eect. Unfortunately, there also are some people who prey on the desperately sick while knowing that their treatments are ineective and toxic. DEAR DR. ROACH: My total cholesterol has been above 200 for as long as I can remember. A recent test showed a total cholesterol of 215, with an HDL of 112 and an LDL of 89. My cholesterol/ HDL ratio is 1.9. My doctor seems unconcerned about the total cholesterol because my HDL is so high, which he feels is a good thing. I am a 67-year-old female who has exercised for 30 to 45 minutes, six days a week, for 40 years. If I exercise more than that, my HDL and total cholesterol levels go even higher. Should I be concerned? „ K.J. ANSWER: Doctors prefer looking at LDL cholesterol or nonHDL cholesterol to help stratify risk for heart disease. HDL has a protective eect. You are in an unusual and enviable position, having an HDL cholesterol higher than your LDL cholesterol, and this puts you at substantially lower-thanaverage risk for heart disease for your age. Exercise raises HDL and reduces risk for heart disease, so exercise as much as you want, and don't worry about your cholesterol.DEAR ABBY: I am tired of taking a backseat to my boyfriend's video game addiction. He comes home from work, sits on the couch and gets lost in his video games. It has gotten to the point where he barely speaks to me or even looks up from his game. I know he chats with a lot of people on these games. I suspect he has inappropriate conversations that he feels are harmless because he won't meet these people in person. Constantly being ignored is hurting my feelings. He never responds to my texts anymore because he's so busy on his game. I'm starting to feel resentful, lonely and very angry. Please advise me on what to do. „ Angry In Oklahoma DEAR ANGRY: Your boyfriend may or may not be a video game addict. If his conversations online are "inappropriate," he may be playing more than one kind of "game." If he feels that those conversations are harmless, he is mistaken because what he is doing isn't healthy for you or the relationship. My advice? Give him an ultimatum: Modify his behavior or else, and if he refuses, end the romance before he damages your self-esteem. DEAR ABBY: I am a female and my male friend, "Sam," is recently engaged to be married. Sam's ancee, "Felicia," has expressed to both of us that she's uncomfortable with our relationship. She asked us to set "boundaries," but I feel friends shouldn't have boundaries. When I asked him out to dinner against her wishes, she became irate. Do you think I'm disrespecting their relationship? What should I do? „ Forever Friend In Chicago DEAR FRIEND: It is a mistake not to recognize that Sam's status has changed. If you value your friendship with him, you must start respecting the fact that he's now engaged and do as his ancee has requested „ set boundaries. Dear Heloise: The recent reader letter on an EMERGENCY ROAD KIT was informative and timely. We are planning a long road trip and will assemble a kit as outlined. However, the recommendation of including a gas can needed a strong caveat. Never, and I mean never, put a can of gasoline inside your car „ trunk included, but especially not in the passenger compartment. Gasoline and fumes are a bomb. Fumes from a supposedly "empty" can may easily ignite. A full can is a lethal disaster „ if the escaping fumes don't ignite, almost any accident is likely to result in an explosion. „ Harry L., via e-mail No one should carry a can of gas in a vehicle of any kind. An empty can with a cap, in case of an emergency, might be advisable, but drivers are better o lling up their gas tank frequently rather than risk running out. „ HeloiseTestimonials don't tell the whole story of ozone therapy Man's free time consumed with online video games Driving with a can of gasHints from Heloise Dr. Roach Dear Abby

PAGE 30

Page 6 www.yoursun.com The Sun / Friday, July 20, 2018 ARIES (March 21-April 19). Whether the job is big or small, your sincere aim to do it right will be what makes this day a success, regardless of how far you get into it. Good instruction will be key; the search engine will be your best friend. TAURUS (April 20-May 20). Anything fresh out of the re is unsafe to touch. This is true more metaphorically than literally today. Let that hot thing in your life cool down before you approach. GEMINI (May 21-June 21). When you ask a question and the response is not forthcoming, denitely take that as your answer. Instead of waiting around, assume the silence means NoŽ; absolutely move on; explore new options; be a happy traveler. CANCER (June 22-July 22). Youve an inner zeal that is so much a part of who you are that you dont even realize how many people walk around without an ounce of enthusiasm for life. Youll share your energy with someone who lacks it. LEO (July 23-Aug. 22). Love thrives on the tongue, but who puts it in practice? You want to. Theres a lot you once did out of love that has now turned into duty, or just habit, and youre trying to get back that original feeling. VIRGO (Aug. 23-Sept. 22). The best strategy is not to talk about yourself unless you absolutely have to today. Its the demonstration that counts. Dont worry; youll savor the look on their faces when they see what you can do. LIBRA (Sept. 23-Oct. 23). There is nothing to gain from being harshly self-critical. You learned this kind of treatment of yourself, and you can unlearn it. Start by sweetening the tone you use when you talk to yourself. SCORPIO (Oct. 24-Nov. 21). You know that the very nature of favorites dictates that only one person or thing can top the category, but it doesnt stop you from treating each loved one like a favorite „ an approach that attracts much luck today. SAGITTARIUS (Nov. 22-Dec. 21). They want to talk of past glories; you do not. Youve done some cool stu, but you know in your heart that the best is yet to come. Arms open and onward, ever onward! CAPRICORN (Dec. 22-Jan. 19). Dont let the things that happen to you make you feel less than.Ž If you cant help but feel that way, thats OK. Just know that feelings can lie. The truth is that you are more because of what youve experienced, and youll continue to build on it. AQUARIUS (Jan. 20-Feb. 18). You havent always had the care you needed to help you thrive as who you really are inside, but that will change. Support is gathering around you. PISCES (Feb. 19-March 20). You dont need propping up; nor should you be another persons prop. Youre a whole person, and its right for you to connect with another whole person and work together in a way that honors you both. TODAYS BIRTHDAY (July 20). You learn to be your own cheerleader, and this makes all of the dierence. Youll basically be teaching others to cheer you on as well, and with the new gumption, youll spring over the hurdles that once kept you from your joy. A deal in August favors you. Youll check two things o your bucket list, and add two more. Leo and Libra adore you. Your lucky numbers are: 3, 30, 49, 14 and 11. HOROSCOPE BLONDIE By Dean Young and John Marshall BORN LOSER By Art and Chip Sansom BABY BLUES By Rick Kirkman and Jerry Scott MUTTS By Patrick McDonnell DOONSBURY By Garry Trudeau

PAGE 31

The Sun /Friday, July 20, 2018 www.yoursun.com Page 7 PEANUTS By Charles Schulz CRANKSHAFT By Tom Batiuk & Chuck Ayers SHOE By Gary Brookins & Susie MacNelly ZITS By Jerry Scott & Jim Borgman GARFIELD By Jim Davis DILBERT By Scott Adams REX MORGAN By Terry Beatty MARY WORTH By Karen Moy and June Brigman NON SEQUITUR By Wiley FOR BETTER OR FOR WORSE By Lynn Johnston BEETLE BAILEY By Mort Walker HI AND LOIS By Brian and Greg Walker HAGAR THE HORRIBLE By Chris Browne THE WIZARD OF ID By Brant Parker and Johnny Hart B.C. By Mastroianni & Hart MOTHER GOOSE AND GRIMM By Mike Peters PICKLES By Brian Crane MALLARD FILLMORE By Bruce Tinsley

PAGE 32

Page 8 www.yoursun.com The Sun / Friday, July 20, 2018 KENTWOOD, Mich. (AP) „ Twin sisters from western Michigan are running for county commissioner seats, but they arent endorsing one another. Monica Sparks is running as a Democrat for Kent Countys 12th district seat while her Republican sister, Jessica Ann Tyson, hopes to represent the 13th district. Tysons decision to run inspired her sister to launch her own campaign. The sisters say they dont clash on the issues but that theyll remain loyal to their parties and endorse each others opponents. They told WXMI-TV that their birth mother was addicted to heroin and they were adopted into a family that taught them to be civically engaged. When they were kids and even now, the twins say their mother never allowed them to argue about politics. Tyson says that while growing up, they didnt know which parties their parents identified with.ODD NEWS Michigan twins run for county seats as political opponents ALMANACToday is Friday, July 20 the 201st day of 2018. There are 164days left in the year. Today in historyOn July 20, 1944 an attempt by a group of German officials to assassinate Adolf Hitler with a bomb failed as the explosion only wounded the Nazi leader. On this dateIn 1942 the first detachment of the Womens Army Auxiliary Corps „ later known as WACs „ began basic training at Fort Des Moines, Iowa. In 1954 the Geneva Accords divided Vietnam into northern and southern entities. In 1968 the first International Special Olympics Summer Games, organized by Eunice Kennedy Shriver, were held at Soldier Field in Chicago. In 1969 astronauts Neil Armstrong and Edwin BuzzŽ Aldrin became the first men to walk on the moon after reaching the surface in their Apollo 11 lunar module. In 1976 Americas Viking1 robot spacecraft made a successful, first-ever landing on Mars. In 1982 Irish Republican Army bombs exploded in two London parks, killing eight British soldiers, along with seven horses belonging to the Queens Household Cavalry. In 2012 gunman James Holmes opened fire inside a crowded movie theater in Aurora, Colorado, during a midnight showing of The Dark Knight Rises,Ž killing 12 people and wounding 70 others. Todays birthdaysActress-singer Sally Ann Howes is 88. Author Cormac McCarthy is 85. Actress Diana Rigg is 80. Artist Judy Chicago is 79. Rock musician John Lodge (The Moody Blues) is 75. Singer Kim Carnes is 73. Rock musician Carlos Santana is 71. Rock musician Jay Jay French (Twisted Sister) is 66. Actress Donna Dixon is 61. Rock musician Mick McNeil (Simple Minds) is 60. Actor Frank Whaley is 55. Actor Dean Winters is 54. Rock musician Stone Gossard (Pearl Jam) is 52. Actor Josh Holloway is 49. Actress Sandra Oh is 47. Actor Omar Epps is 45. Actor Simon Rex is 44. Actress Judy Greer is 43. Actor Charlie Korsmo is 40. Actor Percy Daggs III is 36. Actor John Francis Daley is 33. Bible verseAnd he said unto me, Son of man, can these bones live? And I answered, O Lord God, thou knowest.Ž „ Ezekiel 37:3 God can breathe new life into lives that have been beaten down by despair and defeat. Let Him give you a new start. FROM PAGE ONEBut DNA test results can be puzzling. Katie Burns fetus had what experts call a variant of uncertain signi“cance,Ž or a VUS. Many are known: One standard database contains almost 193,000 variants categorized as a VUS, more than twice the number of listed variants known to cause disease. Each variant may be seen in only one or a handful of patients. But as a group, many thousands of them are being reported to patients, said Heidi Rehm of Bostons Massachusetts General Hospital and the Broad Institute in Cambridge, Massachusetts. The rates vary by disease. In seeking genes to explain a patients hearing loss, for example, around half of tests will “nd only a VUS, she said. A child with symptoms that suggest developmental delay or a related disorder might get a test that examines 200 genes, she said. With such a wide net cast, the chances of a VUS are nearly 100 percent, she said. That can cause more than worry, said Otis Brawley, chief medical and scienti“c of“cer for the American Cancer Society. He tells of women who got breasts removed after learning they had a VUS in a gene linked to breast cancer „ only to learn years later that further research showed the variants were harmless. How can this be? How can scientists not know whether a DNA abnormality is dangerous? To understand that, it helps to know a bit about DNA. In each of us, the genetic code is like a text with 3 billion letters. Some of those letters spell words „ genes „ that carry out speci“c jobs. If a gene has one or more letters that arent the ones found in the generic spellingŽ of human DNA, they are called variants. Some variants lead to disease. But each of us carries many variants, and most are harmless. You cant tell their effect just by looking at them. And just because a variant is rare, that doesnt mean its harmful. Scientists do have ways to determine if a variant is risky or not, but they often dont have enough information to make the call. So how should a person react to a VUS? Genetic counselors say it should be considered along with the persons other medical information, but not used as the sole reason for a major decision like breast removal. That message has not gotten through to some doctors, said Dr. Allison Kurian of Stanford University. She recently surveyed surgeons about tests that examined the BRCA1 and BRCA2 genes, in which certain mutations can greatly increase the risk of breast cancer. Many surgeons said theyd treat a patient with a VUS the same way as if she had a known disease-promoting mutation. That is not a correct recommendation,Ž Kurian said. Those two things are different. ... We need to have expert genetic counseling more closely integrated into the care of breast cancer patients.ŽGENEFROM PAGE 1 countries are aware of any potential policy changes. In some cases, the actual summit meeting and leaders signatures on a piece of paper or a joint communique are mere formalities as the hard work has already been done by subordinates. Those conventions have been upended by Trumps buccaneering approach to affairs of state „ the kind of approach he thinks worked in his landmark summit with North Korean leader Kim Jong Un last month. But this time there was no joint statement to formalize the outcome of the talks „ just a meandering, 45-minute press conference where Trump stoked controversy by appearing to side with Putin over U.S. intelligence agencies assessment that Russia meddled in the 2016 election. Russias ambassador to the U.S., Anatoly Antonov, expressed hope Thursday that the verbal agreements between Putin and Trump will be ful“lledŽ „ though the substance of any such understandings remain murky, not least because the main business was conducted in the two hours of discussions between the two leaders with only translators joining them. On Thursday, the Trump administration poured cold water on at least one proposal from Putin: that Russia be allowed to interview Americans the Kremlin accused of crimes „ the quid pro quo for allowing U.S. investigators to interrogate Russian intelligence of“cials recently indicted in the U.S. for alleged election interference. Thats not going to happen,Ž Secretary of State Mike Pompeo said of the Russian proposal in an interview with the Christian Broadcasting Network.MEETINGFROM PAGE 1disagreesŽ with Putins offer to allow U.S. questioning of 12 Russians who have been indicted for election interference in exchange for Russian interviews with the former U.S. ambassador to Russia and other Americans the Kremlin accuses of unspeci“ed crimes. Trump initially had described the idea as an incredible offer.Ž The White House backtrack came just before the Senate voted overwhelmingly against the proposal. It was Congress “rst formal rebuke of Trumps actions from the summit and its aftermath. Asked about the Putin invitation, Alaska Republican Sen. Dan Sullivan said I wouldnt do it, thats for damn sure.Ž If the Russians want a better relationship, trips to the White House arent going to help,Ž he added. They should stop invading their neighbors. They should stop meddling in our elections.Ž Mixed messages from Trump have increased worries in Congress that the White House is not taking seriously the threat that senior of“cials say Russia now poses to the upcoming 2018 midterm elections. Democrats in the House sought Thursday to extend a state grant program for election security but were blocked by Republicans. There is $380 million approved in the current budget for the program, which is intended to help states strengthen election systems from hacking and other cyberattacks. Democratic lawmakers erupted into chants of USA! USA!Ž during the debate, As for Putins offer on investigations, Sanders it was made in sincerityŽ and the U.S. hopes he will have the indicted Russians come to the United States to prove their innocence or guilt.Ž Just a day earlier, the White House had said the offer was under consideration, even though the State Department called Russias allegations against the Americans, including former U.S. Ambassador to Russia Michael McFaul, absurd.Ž Secretary of State Mike Pompeo said Thursday of the proposed Russian questioning, Thats not going to happen.Ž The administration is not going to send, force Americans to travel to Russia to be interrogated by Vladimir Putin and his team,Ž Pompeo said in an interview with The Christian Broadcasting Network. Senate Republicans joined Democrats in swiftly passing a resolution, 98-0, that put the Senate on record against the questioning of American of“cials by a foreign government. Republican Senate leader Mitch McConnell hastily arranged the vote as lawmakers unleashed an avalanche of resolutions and other proposed actions expressing alarm over Trumps meeting with Putin and the White Houses shifting response.SUMMITFROM PAGE 1 AP PHOTOU.S. President Donald Trump, left, and Russian President Vladimir Putin arrive for a news conference at the Presidential Palace in Helsinki, Finland, on Monday.ASPEN, Colo. „ The top law enforcement of“cial overseeing the probe of Russian meddling in the 2016 election is defending the prosecution of foreign agents who may never see the inside of a U.S. courtroom. Speaking Thursday at the Aspen Security Forum in Colorado, Deputy Attorney General Rod Rosenstein also said the Justice Department will notify the U.S. public when it identi“es efforts by foreign government to target U.S. politics. Rosenstein unveiled a report identifying the major cyber threats that the U.S. faces. Exposing schemes to the public is an important way to neutralize them,Ž he said. The American people have a right to know if foreign governments are targeting them with propaganda.Ž He offered a rebuttal to criticism that charging foreign agents involved in cyber-attacks or covert campaigns to sow dissent is futile if they are unlikely to be extradited. That is a shortsighted view,Ž he said. The debate has been sparked by the probe of special counsel Robert Mueller, who has indicted more than two dozen Russian nationals on charges related to Russias meddling in the election. Rosenstein said such indictments can act as a deterrent. People who thought they were safely under the protection of foreign governments when they committed crimes against America sometimes later “nd themselves in federal prisons,Ž he said. He added that at a minimum, the indictments impede the suspects from traveling to other countries that might extradite them. He said revealing the charges also serves to air the allegations to the U.S. public, bolstering con“dence in the justice system. Rosenstein signaled a more active approach by the Justice Department to counter foreign in”uence and cyber operations. The report outlines how the department will work to expose the foreign efforts without damaging counter-intelligence efforts or wading into U.S. politics. The challenge calls for the application of neutral principles,Ž he said. More broadly, the report identi“es six categories of cyber threat and current efforts to counter them.Rosenstein defends charging foreign agents US cant arrestBy DESMOND BUTLERASSOCIATED PRESSNEW YORK „ Denying the Holocaust happened is probably OK on Facebook. Calling for a mob to kill Jews is not. Mark Zuckerbergs awkward and eyebrow-raising attempt this week to explain where Facebook draws the line illustrates the complexities social media platforms face as they take on the unwanted role of referee in this age of online misinformation, manipulation and hate speech. Facebook, with 2.2 billion users, disallows such things as nudity, the selling of guns, credible threats of violence, and direct attacks on people because of their race, sex or sexual orientation. Hours after the Facebook founders comments about Holocaust deniers aired on Wednesday, the company announced it will also start removing misinformation that could lead to bloodshed. The policy will begin in Sri Lanka and expand to Myanmar, where Facebook users have been accused of inciting anti-Muslim violence. But beyond those guidelines, there are large gray areas. What, exactly, quali“es as supporting terrorist groups versus merely posting about them? Or mocking someones premature death „ something that is also prohibited? If Facebook were to ban Holocaust denial, it might also be called on to prohibit the denial of other historical events, such as the Armenian genocide or the massacre of Native Americans by European colonizers. This, Facebook might argue, could lead to a slippery slope where the company “nds itself trying to verify the historical accuracy of users posts. So, where it can, Facebook stays out of policing content. While thousands of Facebook moderators around the world are assigned to review potentially objectionable content, aided by arti“cial intelligence, executives like to say the company doesnt want to become an arbiter of truthŽ and instead tries to let users decide for themselves. This is why fake news isnt actually banned from Facebook, though you might see less of it these days thanks to the companys algorithms and third-party fact-checking efforts. Instead, Facebook might label disputed news stories as such and show you related content that might change your mind. YouTube recently started doing this too. Twitter has been even more freewheeling in what sorts of content it allows, only recently ramping up a crackdown on hate and abuse. Why these companies try to stay out of regulating speech goes back to their roots. They were all founded by engineers as tech companies that shun labels such as mediaŽ and editor.Ž Facebooks chief operating of“cer, Sheryl Sandberg, even said in an interview last year that, as a tech company, Facebook hires engineers „ not reporters and journalists. Then theres the legal shield. While a newspaper can be held responsible for something printed on its pages, internet companies by law are not responsible for the content others post on their sites. If they start policing content too much „ editing, if you will „ tech companies risk becoming media companies. Zeynep Tufekci, a prominent techno-sociologist, said on Twitter that the notion that you can “ght bad speech with good speechŽ doesnt really work in a Facebook world, if it ever did. Facebook is in over its head,Ž she tweeted Thursday, but she also confessed that nobody has a full answer.ŽZuckerbergs Holocaust comment puts Facebook on the spotBy BARBARA ORTUTAYAP TECHNOLOGY WRITER AP FILE PHOTOFacebook CEO Mark Zuckerberg makes the keynote address at F8, Facebooks developer conference in San Jose, California.

PAGE 33

Friday, July 20, 2018 SPORTS www.yoursun.com www.Facebook.com/SuncoastSports € @SunCoastSportsINDEX | Lottery 2 | Golf 2 | NFL 2, 4 | NBA 3 | Pro Baseball 3, 6 | Scoreboard 5 | Colleges 6 CLEMSONS PURSUERS HAVE NEW LOOKS The teams behind the Clemson Tigers in the Atlantic Division are sporting a different look. Page 6 By DOUG FERGUSONAssociated PressCARNOUSTIE, Scotland „ Whether the turf is sun-baked or rainsoaked, brown or green, no matter if players attack with driver or proceed cautiously with irons, Carnoustie showed Thursday in the British Open that it can hold its own. In what might be the easiest conditions of the week, Kevin Kisner took only 22 putts, one of them for a long eagle that sparked his 5-under 66. It gave him a one-shot lead and little more than bragging rights in the house of stars where he is staying. One shot behind was a collection of players with little history in golfs biggest events, including Erik Van Rooyen and Zander Lombard of South Africa. Tony Finau had eight birdies to offset his share of mistakes to join them at 67. Of the top seven on the leaderboard, none has won a major. Rory McIlroy and Jon Rahm powered their way to 69s, going for the green on short par 4s. Kisner takes the lead, Carnoustie holds its own GOLF: British Open By JAY COHENAssociated PressCHICAGO „ Mookie Betts and the major league-leading Red Sox are on pace for 100-plus wins. Same for Aaron Judge and the Yankees, and the World Series champion Astros, too. The Orioles, White Sox and Royals are on track to lose more than 100.Red Sox, Yankees heading for compelling AL East “ nish MLBAP PHOTOBoston Red Sox outfielder Mookie Betts (50) looks across the field during the first inning of the All-star Game on Tuesday. SEE GOLF, 3SEE MLB, 3NFL: BucsQB rankings: Best seasons in Bucs historyBy Thomas BassingerTampa Bay TimesIt was Dec. 20, 1981, the final Sunday of the NFL regular season, and the NFC Central title was on the line. The Buccaneers were in Detroit, where the Lions hadnt lost all season. The Lions, who were favored by a touchdown, took a 7-3 lead in the second quarter and were on the verge of extending their lead until Bucs safety Cedric Brown intercepted Eric Hipple and returned the ball to the Tampa Bay 16-yard line. On the next play, Doug Williams slung a pass to Kevin House down the right sideline for an 84-yard touchdown. Lee Roy Selmon helped preserve the upset, forcing a fumble in the fourth quarter that David Logan returned for a touchdown. This is all I wanted for Christmas,Ž said Williams, who completed 8 of 19 passes for 172 yards. It was one of the first great wins in team history. It also capped the first great season by a Bucs quarterback. In fact, in the 36 seasons since, no one has had a better regular season. No one. Not Brad Johnson. Not Jeff Garcia. Not Josh Freeman.From left, former Bucs quarterbacks Doug Williams, Brad Johnson and Jeff Garcia. [TIMES] SEE BUCS, 3 Taggart, Sanchez set to reunite in TallahasseeBy Joey KnightTampa Bay TimesIn a previous life, Auggie Sanchez was a disillusioned USF fullback pondering a transfer. Willie Taggart talked him into staying, obliging his desire to move to defense. A half-decade and 388 tackles later, Taggart is trying to help shape the trajectory of Sanchez's career yet again. As a coach. Sanchez recently confirmed via Instagram that he has joined Taggart's inaugural FSU staff as a graduate assistant. Sanchez, who exited USF last season as the program's career tackles leader, has been accepted into FSU's College of Criminology and Criminal Justice. "That's pretty cool as a coach, to be able to bring a guy that you recruited and bring him along," Taggart said Thursday at the ACC kickoff in Charlotte, N.C. "To me, that's what coaching's all about, helping young men grow and reach their dreams and goals," Taggart said Thursday at the ACC Kickoff in Charlotte, N.C. "Auggie learned a lot there, and he's one of the smartest players we had there, and I knew one day he would be a coach. I told him if he ever thought about it, just look me up no matter I was, and I'd love for him to be a part of our staff." Sanchez's arrival in Tallahassee follows a cameo appearance in a New York Giants rookie camp, after he went undrafted this past spring. "While the door closed on my playing career, I didn't allow myself to dwell on it," Sanchez said on Instagram. "The next door opened and I have been given an amazing opportunity to be a graduate assistant at (FSU) and start my coaching career."OCTAVIO JONES | TIMESSouth Florida Bulls linebacker Auggie Sanchez (43) reacts to making a defensive stop in the first quarter at Raymond James Stad ium in Tampa Sept. 2, 2017.COLLEGE FOOTBALL: FSUFree passes to training camp going fastNFL: BucsThose free passes to a limited window for the general public to see the Bucs practice in training camp are already almost gone. Last month, the team announced that only six practices would be open to the general public, with fans required to go online and register for free passes. As of Wednesday night, four of those six (including all three weekend dates) had no tickets available, leaving only two weekday sessions on Aug. 14 and Aug. 22. The Bucs' indoor practice facility can accommodate up to 3,500 fans, and the cutoff is around 3,000 for the free practices, which will conclude with a final 45 minutes or more held in that new $20 million air-conditioned facility, which opened last year. The high demand for free tickets explains why some NFL teams are able to even charge fans for access to training camp. There also will be a limited number of non-guaranteed spots on the days open to the general public for fans who weren't able to get tickets, much like flying standby with a commercial airline. The Bucs have designated nine other practices as open to SEE CAMP, 3

PAGE 34

Page 2 SP www.yoursun.com Friday, July 20, 2018 / The SunSPORTS ON TV Friday, July 20 AUTO RACING 8:55 a.m. ESPNU „ Formula One, Emirates German Grand Prix, practice, at Hockenheim, Germany Noon NBCSN „ NASCAR, Monster Energy Cup Series, Foxwoods Resort Casino 301, practice, at Loudon, N.H. 1 p.m. NBCSN „ NASCAR, X“ nity Series, Lakes Region 200, practice, at Loudon, N.H. 3 p.m. NBCSN „ NASCAR, X“ nity Series, Lakes Region 200, “ nal practice, at Loudon, N.H. 4:30 p.m. NBCSN „ NASCAR, Monster Energy Cup Series, Foxwoods Resort Casino 301, qualifying, at Loudon, N.H. BASKETBALL 8 p.m. FS1 „ Big3, Week 5 games, at Miami BOXING 7 p.m. ESPN „ Lamont Roach Jr. vs. Deivis Julio Bassa, junior lightweights, at Cancun, Mexico 10 p.m. SHO „ Jaron Ennis vs. Armando Alvarez, welterweights; Thomas Mattice vs. Zhora Hamaazaryan, lightweights; Montana Love vs. Kenneth Sims Jr., junior welterweights, at Sloan, Iowa CYCLING 8 a.m. NBCSN „ Tour de France, Stage 13, from Bourg dOisans to Valence, France EXTREME SPORTS 9 p.m. ESPN „ X Games Minneapolis 2018 GOLF 9:30 a.m. GOLF „ British Open, second round, at Carnoustie, Scotland 2 p.m. FS1 „ USGA, U.S. Junior Amateur Championship, semi“ nal matches, at Spring“ eld, N.J. 5 p.m. GOLF „ PGA Tour, Barbasol Championship, “ rst round, at Auburn, Ala. 4:30 a.m. (Saturday) GOLF „ British Open, third round, at Carnoustie, Scotland HORSE RACING 4 p.m. FS2 „ Saratoga Live, at Saratoga Springs, N.Y. LACROSSE 3 a.m. (Saturday) ESPN2 „ 2018 FIL World Championships, championship match, at Netanya, Israel MLB BASEBALL 2 p.m. MLB „ St. Louis at Chicago Cubs 7 p.m. MLB „ Regional coverage, N.Y. Mets at N.Y. Yankees OR Boston at Detroit RUGBY 7 p.m. NBCSN „ 2018 World Cup Sevens, Mens matches, at San Francisco SOCCER 9 p.m. ESPN2 „ International Champions Cup, Manchester City vs. Borussia Dortmund, at Chicago SPECIAL OLYMPICS 6 p.m. ESPN2 „ 2018 Special Olympics USA Games, at Seattle WNBA BASKETBALL 7 p.m. NBA „ Seattle at Connecticut 9 p.m. NBA „ Dallas at ChicagoFlorida Lottery www.flalottery.comPICK 2July 19N ............................ 3-1 July 19D ............................ 5-2 July 18N ............................ 2-2 July 18D ............................ 3-0 July 17N ............................ 9-3 July 17D ............................ 6-7PICK 3July 19N ......................... 9-9-2 July 19D ......................... 2-1-5 July 18N ......................... 7-9-0 July 18D ......................... 8-7-3 July 17N ......................... 0-7-6 July 17D ......................... 3-0-3PICK 4 July 19N ..................... 8-2-4-7 July 19D ..................... 2-2-0-1 July 18N ..................... 3-7-8-1 July 18D ..................... 0-1-6-0 July 17N ..................... 5-7-2-9 July 17D ..................... 7-2-4-3PICK 5July 19N .................. 4-7-8-5-6 July 19D .................. 8-0-3-5-4 July 18N .................. 6-0-0-9-1 July 18D .................. 1-1-6-0-5 July 17N .................. 0-2-3-0-1 July 17D .................. 7-2-3-6-4 D-Day, N-NightFANTASY 5July 18 ............. 4-10-22-25-32 July 17 ............. 7-12-14-22-32 July 16 ............... 3-4-22-25-27 € € € PAYOFF for July 18 1 5-digit winners $199,121.06 263.. 4-digit winners $122.00 8,562 3-digit winners $10.50CASH 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 17 .................. 9-30-41-43 Lucky Ball ............................ 1 € € € PAYOFF FOR July 13 1............... 4-of-4 LB $550,000 1................... 4-of-4 $4,619.50 27.............. 3-of-4 LB $375.00 477................... 3-of-4 $62.50 ESTIMATED JACKPOT $500,000LOTTOJuly 18 ...... 10-20-36-44-46-53 € € € PAYOFF FOR July 18 0.. 6-digit winners $4 million 11 5-digit winners $6,239.00 677.... 4-digit winners $84.00 ESTIMATED JACKPOT $4.5 millionPOWERBALLJuly 18 ............. 1-10-27-28-36 Powerball .......................... 12 PAYOFF FOR July 18 0 5-5 + PB ......... $110 Million 1....................... 5-5 $1 Million 1 4-5 + PB ................. $50,000 33.............................. 4-5 $100 ESTIMATED JACKPOT $130 Million € € €MEGA MILLI ONSJuly 17 ........... 40-41-61-66-67 Mega Ball .......................... 12 € € € PAYOFF FOR July 17 0.... 5 of 5 + MB $ 375 Million 1................... 5 of 5 $1 Million 1........... 4 of 5 + MB $10,000 31......................... 4 of 5 $500 ESTIMATED JACKPOT $422 MillionA three-RBI triple from Jupiter's Anfernee Seymore spurred a four-run fourth inning that put Charlotte in a hole it couldn't escape from in a 10-4 home loss on Thursday night. Stone Crabs starting pitcher Blake Bivens (5-4) had a rough night giving up six earned runs in his 3 ‡ innings of work. The Hammerheads (52-44) opened the scoring in the first inning with an RBIdouble from Lazaro Alonso to give Jupiter a 1-0 lead. But Charlotte (49-46) answered with an RBIdouble from outfielder Jesus Sanchez to tie the game. Jupiter added a run in the second, but did most of its damage in the fourth and seventh innings, scoring four runs in each. In addition to Seymore's game-changing triple, Hammerhead second baseman Riley Mahan pushed across another run with a sacrifice-fly to Sanchez in right field. Jupiter's Cameran Baranek followed Seymore's approach in the seventh inning roping a three-RBI triple to push the lead to eight after the Stone Crabs added a run in the bottom of the fourth. In the bottom of the eighth Charlotte second baseman Tristan Gray continued his hot streak with a two-run home run to make it 10-4, but by then it was all for not. Gray went 2 for 3 with two runs scored.MILB: Hammerheads 10, Stone Crabs 4Four-run fourth buries Stone Crabs By TIM DAHLBERGAP Sports ColumnistCARNOUSTIE, Scotland „ Some clouds came in and the wind started blowing „ if just a bit „ as Tiger Woods played the early holes Thursday, making what had been a warm, sunny day seem a little more like a British Open. As if on cue, Woods game started looking a little more familiar, too. A birdie on the first hole was just the start he needed. Another on the fourth got even the normally reserved British golf fans cheering. As he stood in the middle of the sixth fairway with an 8-iron in his hand for his second shot on the par 5, Woods seemed poised to leap onto the leaderboard. And then „ well, that story is starting to look a little familiar lately, too. Two tee shots into bunkers on the back nine. A missed 3-footer on the 13th hole. An 8-iron on the par-5 14th that went straight into a pot bunker with a fried egg lie. And when it was all added up, an even-par 71 on a day when Carnoustie was there for the taking. Not terrible, by any stretch. Certainly an improvement over the U.S. Open, where he shot a 78 in the first round and went on to miss the cut. But it did nothing to change the state of Woods latest comeback, which remains stalled deep into the golf season. Just when he shows flashes of the greatness of the past, Woods follows it with the mediocrity of the moment. And that may be the worst possible outcome anyone „ especially Woods „ wants to see at this time of year. I was right there,Ž Woods said. I had an 8-iron to 6 and looking like I could really do something here. Unfortunately, it didnt quite turn out that way, but part of this afternoon wave, I was one of the lower rounds.Ž Yes, Woods was, though he was still five shots off the lead set early by Kevin Kisner. The luck of the draw does sometimes matter in golf „ especially at the British Open „ and Woods got the worst part with an afternoon tee time for his first round, and a morning time for Friday when rain is forecast. Woods was also dealing with a stiff neck, something he wore a bandage called Kinesiology Tape for. But he showed no ill effects from it as he stormed into contention only to fail to birdie No. 6 and then fall back with a series of miscues on the back nine. Its been a pattern for Woods all year long, one that will have to change if hes going to make this his first major championship win in 10 years. Hes been prone to making mistakes when he can afford them least, just when his game starts to resemble that of the player who won 14 major championships over an 11-year stretch. That kind of record used to intimidate his opponents „ and still does to some measure for players of a different generation. One of his playing partners Thursday was Russell Knox, a Scotsman who won the Irish Open two weeks ago and was playing with Woods for the first time. Knox admitted he was in awe of Woods, something that may have caused him to struggle early on his way to a 73. Hes almost like a mythical figure,Ž Knox said. Knox had a front-row ticket to watch the way Woods made his way around Carnoustie in his 20th British Open, and liked what he saw. He hit it good. He plowed his way around, which I expected him to, and he was very conservative off the tee,Ž Knox said. Its kind of fun to watch him do that, to be honest.Ž Woods, who missed the last two British Opens while dealing with injury and personal issues, was as conservative as could be, hitting only one driver and one 3-wood on a links course playing so fast that balls could roll long distances after hitting the ground. Its a style of golf Woods likes to play, and one he has been successful at. Hes won three Opens, the last in 2006 at Royal Liverpool, which was playing hard and fast, much like Carnoustie. Ive just always enjoyed „ this is how the game should be played,Ž Woods said. It should be creative. It should be played on the ground. You can utilize the ground as an ally. When we play home in the States, thats not the case. Everything is going straight up in the air, but this is very different. Its amazing the shots, the creativity. I mean, you can roll the ball 100 yards if you wanted to, or you can throw it straight up in the air. I like having those shot options.Ž Assuming he makes the cut, Woods will have a lot more chances to explore those options. His game, for the most part, seems crisp and he knows as well as anyone what it takes to win an Open on a links golf course. If he can somehow find a way to eliminate the mistakes that pop up at the worst times, its not inconceivable that he could break through at the age of 42 and win the Open once again. Tim Dahlberg is a national sports columnist for The Associated Press. Write to him at tdahlberg(at)ap.org or https://twitter.com/ timdahlberg GOLF: British OpenWoods close, but mistakes cost him againAP PHOTOTiger Woods of the US plays off the 11th tee during the first round of the British Open Golf Championship in Carnoustie, Scotland, on Thursday. Dolphins anthem punishment includes suspensionsNFL: Anthem policyBy The Associated PressMiami Dolphins players who protest on the field during the national anthem could be suspended for up to four games under a team policy issued this week. The "Proper Anthem Conduct" section is just one sentence in a nine-page discipline document provided to the Associated Press by a person familiar with the policy who insisted on anonymity because the document is not public. It classifies anthem protests under a large list of "conduct detrimental to the club," all of which could lead to a paid or unpaid suspension, a fine or both. Miami's anthem policy comes after the NFL decided in May that teams would be fined if players didn't stand during The Star-Spangled Banner while on the field. The league left it up to teams on how to punish players. None of the team policies have been made public. The NFL rule forbids players from sitting or taking a knee if they are on the field or sidelines during the national anthem, but allows them to stay in the locker room if they wish. The new league rules were challenged this month in a grievance by the players union. The NFL declined to comment. Team officials had no immediate comment. In Tampa Bay, Bucs spokesperson Nelson Luis said that he is not aware of any teamspecific anthem policy in place for the Bucs. "Players who are on the field during the Anthem performance must stand and show respect for the flag and the Anthem," says the 16th and final bullet point in the list of conduct considered detrimental, below riding motorcycles during the season and disparaging teammates, coaches or officials including NFL Commissioner Roger Goodell. The NFLPA said earlier this month that the NFL policy, which the league imposed without consultation with the players union, is inconsistent with the collective bargaining agreement and infringes on player rights. The filing will be heard by an independent arbitrator, an NFLPA spokesman said.

PAGE 35

The Sun / Friday, July 20, 2018 www.yoursun.com SP Page 3Tiger Woods took out his driver one time and shot 71, a round slowed by a short putt he missed and a pot bunker he couldnt avoid. But no one could go really low. The 31 players who managed to break par were separated by just four shots. The golf course is great for me,Ž Kisner said. The conditions have been fine. Going forward, you never know what youre going to have in Scotland. I know the rain is coming in tomorrow. I dont think the rain is going to affect how the golf course is playing in one day, but I have to just keep doing what Im doing. If I have 22 puts the next three days, I bet Ill have a pretty good shot.Ž Three of his housemates also were under par „ PGA champion Justin Thomas (69), two-time major champion Zach Johnson (70) and Rickie Fowler (70). Another is defending champion Jordan Spieth, who was in range of the lead until he made one mental error and two bad swings while dropping four shots over the last four holes for a 72 that didnt do too much damage. Even in gentle weather by Scottish standards, Carnoustie served up its usual dose of craziness. Padraig Harrington holed a short putt for par on the opening hole and turned to leave when he saw a golf ball trundle onto the green. It was the tee shot of U.S. Open champion Brooks Koepka, who hit driver off the tee to set up an easy birdie. That was as easy as it got for Koepka for the next two hours. He shot 41 on the front nine. Its the haves and the have-nots as baseball returns after the All-Star break. Theres a few good teams out there that theyre going to make it interesting in the second half,Ž Red Sox manager Alex Cora said. Thats why you got to show up every day and keep playing. We had a great first part of the season, but that doesnt guarantee us anything in October, going to October.Ž The Dodgers know all about October, and they are a World Series contender once again. Especially with the addition of Manny Machado. The NL West leaders got a head start on the July 31 non-waiver trade deadline by sending five prospects to Baltimore on Wednesday for Machado, an All-Star shortstop capable of powering Los Angeles to its first title in 30 years. Any time you have a chance to add an impact player in a tight division race thats something you have to look at closely,Ž Dodgers general manager Farhan Zaidi said. The Indians bolstered their bullpen by acquiring All-Star closer Brad Hand and rookie Adam Cimber in a trade with San Diego on Thursday, sending catching prospect Francisco Mejia to the rebuilding Padres. Machado might be the biggest star to switch teams this month, but there will be plenty of players on the move. If the last-place Mets decide to rebuild, aces Jacob deGrom and Noah Syndergaard could shake up the playoff race. Rangers left-hander Cole Hamels and Reds pitchers Raisel Iglesias and Matt Harvey „ remember him? „ also could be headed for new homes. Royals third baseman Mike Moustakas and Twins second baseman Brian Dozier could provide hitting help for a contender. Starting pitching is always big during the trade deadline, whether its me or somebody else whos having a good year,Ž deGrom said. The Padres also could ship out relievers Kirby Yates and Craig Stammen. They are the only team out of the conversation in the NL West, where the Dodgers lead over fourth-place San Francisco is just four games. The Cubs have the best record in the National League after chasing Milwaukee for much of the first half, and the NL East looks like a three-team race. Washington was supposed to be one of the haves this year, but it hasnt worked out so far. The Nationals hit the break with a .500 record, looking up at the surprising Phillies and Braves. But ace right-hander Stephen Strasburg, first baseman Ryan Zimmerman and closer Sean Doolittle are set to return from injuries, and it looked as if Bryce Harper regained some of his swagger with his win in the All-Star Home Run Derby in his home ballpark. Weve got to battle,Ž Harper said. I think the Braves are really good, the Phillies are good and those are two teams that are probably going to make some moves as well. Looking forward to the second half. Looking forward to do what we need to do.Ž While the NL features three tight division races, there is nothing like the duel in the AL East, or the crowded AL West for that matter. The Red Sox and Yankees have baseballs best two records, and one of them very well could be headed for the wild-card game. The Astros are in prime position to become the first repeat World Series winner since the Yankees from 19982000, but any stumble and the Mariners or surging Athletics could push Jose Altuve and Co. into a more precarious spot. We need to win games and need to continue to push and put pressure on our division, put pressure on the rest of the American League,Ž Astros manager A.J. Hinch said. We have to do what were capable of.ŽGOLFFrom Page 1 AP PHOTOKevin Kisner of the US putts on the 18th green during the first round of the British Open Golf Championship in Carnoustie, Scotland on Thursday.MLBFrom Page 1 Not even Jameis Winston. Yes, Winston set the team single-season records for passing yards (4,090) and touchdowns (28) in 2016. Even so, Williams 1981 remains the standard. How can that be? It speaks partly to the Bucs inability to identify and develop quality quarterbacks. But it also speaks to how much the NFL has changed since the early 1980s. The game is barely recognizable. Then, teams threw more interceptions than touchdowns. Today, they complete a higher percentage of their passes, gain more passing yards per game, throw more touchdowns and fewer interceptions and arent sacked as often. In 1981, one quarterback (Dan Fouts) gained more than 4,000 passing yards. In 2017, eight quarterbacks did it. Were used to quarterbacks compiling video-game-like numbers, so Williams 3,563 yards, 19 touchdowns, 14 interceptions and 76.8 passer rating in 1981 look wholly ordinary, even Jay Cutler-esque. In reality, his season was comparable to Joe Montanas (3,565 yards, 19 touchdowns, 12 interceptions and 88.4 passer rating). The playoffs were a different story. Williams Bucs went on to lose 38-0 to the Cowboys in the divisional round, and Montanas 49ers went on to win the Super Bowl. By themselves, Williams yards, touchdowns, interceptions and passer rating in 1981 dont accurately reflect the quality of his season. To properly rank it, we need to adjust for the era in which Williams played. In other words: How much value did he add in 1981 over an average quarterback? To measure that, I consulted a statistic called adjusted net yards per pass attempt (ANY/A), which is basically a souped-up version of yards per pass attempt (Y/A). Why ANY/A? While completion percentage and passer rating averages have risen steadily over time, ANY/A has remained relatively constant. It rewards quarterbacks for touchdowns and penalizes them for interceptions and sacks. Of the nonproprietary passing statistics out there, it is the most strongly correlated to wins. Heres the formula: (passing yards + 20*(passing touchdowns) 45*(interceptions thrown) sack yards) / (pass attempts + sacks). In 1981, Williams gained 6.50 ANY/A, which ranked fourth, behind Ken Anderson, Fouts and Terry Bradshaw and ahead of Montana. The NFL average was 5.00. To determine the value Williams added over the average quarterback, I adopted the methodology Chase Stuart of Football Perspective used in a recent post on the subject and factored in the number of times Williams dropped back to pass. In 489 dropbacks, Williams gained 3,179 adjusted net yards, which was 734 yards over average. Only Fouts and Anderson gained more. By this measure, Dan Marinos 1984 (2,271 adjusted net yards over average), Peyton Mannings 2004 (2,113 yards), Mannings 2013 (2,031 yards) and Tom Bradys 2007 (2,014 yards) are the best passing seasons since the AFL-NFL merger in 1970. Williams 1981 ranks 175th. The second-best season by a Bucs quarterback? Josh Freemans 2010 in which he gained 607 adjusted net yards over average. At the other end of the spectrum from Williams are Vinny Testaverde and Trent Dilfer. Testaverdes 1988 season (873 adjusted net yards below average) is the worst in Bucs history, and Dilfers 1995 season (785 yards below average) is second worst. While Freemans 2010 season was one of the best, he followed it up with one of the worst. In 2011, he produced 672 yards below average. Winstons best season? It wasnt his record-breaking 2016. He actually produced 144 yards BELOW average that season. His best season was last season, in which he gained 375 yards over average. Assuming Winston has no other off-field issues, his career trajectory suggests that he eventually will put together a season that eclipses Williams. To do so, he will need to have a campaign comparable to Carson Wentzs 2017. In 13 games for the Eagles, Wentz gained 244.1 yards per game, threw 33 touchdowns and seven interceptions and posted a 101.9 passer rating. His 715 adjusted net yards over average ranked sixth (Brady led with 1,018 yards).BUCSFrom Page 1exclusive groups, with one for seasonticket members and others for luxury suite and Stadium Club ticket holders, along with a military appreciation day and five others designated for small private groups. Bucs rookies report for training camp on Monday and veterans on Wednesday, with the first practice set for a week from today and the first available to fans set for July 28, a session reserved for current and retired military personnel and their families.CAMPFrom Page 1 NBA: SpursWith Leonard gone, new look for Popovich, SpursBy RAUL DOMINGUEZAssociated PressSAN ANTONIO „ The most tumultuous offseason in Gregg Popovichs two decades with the Spurs ended with the trade of star Kawhi Leonard to Toronto. And Popovich says he is fine with that. The Spurs traded Leonard and Danny Green to the Toronto Raptors for DeMar DeRozan, Jakob Poeltl and a conditional 2019 first-round pick on Wednesday. It was clear that Leonard was ready to go despite years of success with Popovich and the Spurs. At his point, my main interest is definitely not to look back,Ž Popovich said. It doesnt do us any good whatsoever. Im thrilled to have DeMar and Jakob join us. From that point on, thats where my focus will be.Ž Popovich was jovial and heartfelt in speaking to the media for the first time since his wife, Erin, died April 18. Popovich did not coach the Spurs in the final three games of their first-round playoff loss to Golden State. Popovich said this offseason has been difficultŽ for him, but it has not dampened the 69-year-olds desire to continue coaching. When I cant do it anymore or dont want to do it or people dont want to do it with me, then Ill stop doing it, but Im fine,Ž he said. Popovich will be coaching a crop of young talent unseen in San Antonio since the early days of the Big Three of Tim Duncan, Tony Parker and Manu Ginobili „ a roster the result of some big changes. In addition to losing Leonard and Green, San Antonio also lost Parker and Kyle Anderson to free agency. It was especially tough losing Parker, who Popovich formed a patriarchal bond with since the Spurs drafted the then 19-year-old from France. Parker signed a twoyear deal with Charlotte after Popovich and Spurs general manager R.C. Buford informed the 36-year-old point guard that his minutes would be limited in favor of younger players like Dejounte Murray, Derek White, Bryn Forbes and first-round pick Lonnie Walker out of Miami. This was really good for Tony,Ž Popovich said. Hell get more playing time, itll kind of rejuvenate him a little bit. I think hes really excited to be in Charlotte and weve got some young kids that we need to develop in Dejounte and Derek White and Bryn and so forth.Ž Led by LaMarcus Aldridges resurgent season, the Spurs won 47 games last season and reached the playoffs for a 21st consecutive year. They did so despite playing without Leonard for all but nine games due to a right quadriceps injury the All-Star forward suffered last year.AP PHOTOSan Antonio Spurs forward Kawhi Leonard (2) scores past Denver Nuggets guard Will Barton (5) during the second half of an NBA basketball game, in San Antonio. MLB: Cubs 9, Cardinals 6 By JAY COHENAssociated PressCHICAGO „ Jason Heyward had three hits and two RBIs, Ian Happ belted a two-run homer and the Chicago Cubs beat the St. Louis Cardinals 9-6 on Thursday night in baseballs first game after the All-Star break. Anthony Rizzo added two doubles from the leadoff spot as Chicago kicked off a five-game series against St. Louis with its fourth consecutive victory. Victor Caratini had three hits and scored three times, and Ben Zobrist delivered a tiebreaking sacrifice fly in the Cubs five-run fifth inning. With Chicago and St. Louis returning a day earlier than the rest of the majors, Cubs manager Joe Maddon held AllStars Willson Contreras and Javier Baez out of the starting lineup. Caratini and Zobrist picked up the slack quite nicely as the NL Central leaders increased their advantage to a season-high three games over idle Milwaukee. Yadier Molina matched a career high with four hits for St. Louis, but interim manager Mike Shildt was handed his first loss in his second game in charge after Mike Matheny was fired Saturday night. Tommy Pham and Matt Carpenter each hit a solo homer. The Cardinals had a 3-1 lead before the Cubs started teeing off on Carlos Martinez (6-6) in the fifth. Caratini singled, advanced to second on shortstop Paul DeJongs throwing error and scored on Rizzos stinging double into the gap in right-center. Heyward helps Cubs beat Cardinals AP PHOTOChicago Cubs Ben Zobrist hits an RBI-single off St. Louis Cardinals relief pitcher Tyler Lyons during the seventh inning Thursday in Chicago. Jason Heyward scored.

PAGE 36

Page 4 SP www.yoursun.com Friday, July 20, 2018 / The SunBy PAUL NEWBERRYAssociated PressATLANTA „ Stifled by the salary cap, the Atlanta Falcons wont be offering Julio Jones a more lucrative contract. Not this year, at least. Now the question is: Will the star receiver show up for training camp? The Falcons informed Jones several weeks ago that they would not renegotiate his current $71.5 million package, which still has three years remaining and included $47 million in guaranteed money, according to a person familiar with the discussions. The person spoke to The Associated Press on condition of anonymity Thursday because the talks have not been made public. The teams decision, which was first reported by The Athletic, does not preclude talks after the season on a deal more in line with Jones status as one of the NFLs top receivers. But the Falcons do not believe they have enough financial leeway under the cap to renegotiate the contract in 2018. The team hasnt been told if Jones will be at training camp. Players are required to report next Thursday, with the first practice the following day. Atlanta already agreed to a five-year, $150 million extension with quarterback Matt Ryan, the most lucrative deal in NFL history. The team is also focused on working out new contracts for defensive tackle Grady Jarrett, offensive guard Jake Matthews and safety Ricardo Allen. A flurry of new contracts during the offseason dropped Jones, who makes an average salary of $14.25 million, out of the top half-dozen on the list of the leagues highest-paid receivers. Tampa Bays Mike Evans, Clevelands Jarvis Landry and Kansas Citys Sammy Watkins are among those now making more per year than Jones, a two-time All-Pro who caught 88 passes for 1,444 yards last season. In 2015, Jones turned in one of the greatest seasons by a receiver with 136 receptions for 1,871 yards and eight touchdowns. He is a five-time Pro Bowler. In an apparent sign of his unhappiness, Jones skipped organized team workouts at the teams training facility this summer, as well as a mandatory minicamp. But he apparently took part in Ryans private passing camp in California along with about a dozen of his teammates this month. Jones has gone silent on social media and hasnt talked with the Atlanta media in months. In one of his rare media appearances, he told TMZ that he has a good relationship with the franchise that pulled off a huge trade with Cleveland to make him a first-round pick in 2011. Everyone wants a story right now. Theres no story to be told,Ž Jones insisted. Im just working on getting myself better. Im just working on mysel f right now. Thats all that is. Theres no bad blood between me and the team or anything like that.Ž Jones remains in the good graces of coach Dan Quinn, who didnt seem at all upset when Jones skipped the minicamp Sometimes football and business intersect,Ž Quinn said. Thats OK and that happens a lot.ŽFalcons wont o er WR Jones new deal this yearNFL AP PHOTOAtlanta Falcons wide receiver Julio Jones walks off the field after an NFL football game between the Falcons and the Tampa Bay Buccaneers, in Atlanta on Nov. 26. By JOHN WAWROWAssociated PressORCHARD PARK, N.Y. „ Brandon Beane is happy hes still around to tell the story of when the Buffalo Bills pegged quarterback Josh Allen to become their heir-apparent starter. The amount of film the Bills general manager watched, games attended and people he interviewed before drafting the Wyoming quarterback in the first round was nothing compared to the hairraising experience Beane and the teams brain trust had visiting Allen in mid-March. Ha, ha, ha, you want that story?Ž coach Sean McDermott said, after Beane first mentioned how interestingŽ their trip was to Laramie, Wyoming. Sure, was the response, during an hour-long session McDermott and Beane held with reporters in June. By agreement, the contents of the interview were not allowed to be published until Thursday. Beane shook his head in describing the turbulence the Bills private jet experienced during landing. We were coming in over the mountains, and the plane started just going like this,Ž Beane said, bobbing his arm up and down. Literally, our heads are going off the ceili ng.Ž Beane and co-owner Terry Pegula, who had been watching video of Allen, suddenly started grabbing anything they could get their hands on „ seatbacks and armrests „ to steady themselves. While McDermott remained calm, Beane said offensive coordinator Brian Daboll was in near hysterics. Daboll is face-timing with his wife. And every expletive, like, Its over,Ž Beane said. It was like Fred Sanford: Im coming home!Ž he added, referring to the character played by Redd Fox in the 1970s sitcom Sanford And Son.Ž Upon finally landing, the pilot informed them the turbulence was the result of whats referred to as a mountain wave, which occurs occasionally when planes fly over high terrain. Once they gathered their breath, the Bills then proceeded with meeting Allen, and put him through a workout. Without providing Allen with a script of plays beforehand, Daboll began yelling out situations to see how quickly the quarterback could digest the information and make a throw. It was, All right, the deep dig. Now. Five-step, this. Go. And he processed it quickly,Ž Beane said. His workout was very good. And when we left there, we felt very confident.Ž They were confident enough to give up two second-round picks to Tampa Bay and trade up five spots to draft Allen at No. 7. Where their confidence wavered involved what bumps they might encounter upon leaving Laramie. We were a little distracted about how we were getting out of here,Ž Beane said. It was like, Where do we drive to have the plane meet us?Ž Here are a number of other notable topics discussed during the session:McDERMOTT OWNS UPBeane revealed how McDermott owned up to Bills players by acknowledging he erred in starting rookie quarterback Nathan Peterman over Tyrod Taylor in a bid to provide Buffalos sputtering offense a spark in Week 11. The switch backfired with Peterman benched after throwing five interceptions in the first half of a 54-24 loss at the Los Angeles Chargers, that extended Buffalos skid to three games. Sean stood up there and he owned the Tyrod decision,Ž Beane said. He said, It didnt work. We tried it. And Im trying to win every week. And unfortunately that decision didnt work out for various reasons. Tyrods our starter.Ž The Bills responded with a 16-10 win at Kansas City the following week as part of a season-closing 4-2 run to finish 9-7, and end a 17-year playoff drought. CHARTING ALLEN To address questions regarding Allens accuracy, Bills scouts turned to game tape to chart every throw he attempted. They assessed what caused the incompletions, including times he threw the ball away when his receivers werent open. The Bills also took into account Wyomings offensive philosophy, which didnt include many short passes. He had no gimme throws,Ž Beane said of a quarterback who went 152 of 270, in completing just 56.3 percent of his passes, with 16 touchdowns and six interceptions in 11 games last year. The only real concern was Allens footwork, which Beane said notably improved by the time he played at the Senior Bowl in January. Im not saying its fixed,Ž Beane said of Allens footwork. But improved.ŽQB COMPETITIONMcDermott has no intention of rushing Allen into a starting job once training camp opens in suburban Rochester on July 26. Allen earned limited time with the starters during Buffalos threeday mandatory minicamp in mid-June. He spent the previous 10 practices working with the thirdstringers, while Peterman and free-agent addition AJ McCarron split time with the starters. McDermott previously coached in Carolina and Philadelphia, and noted how quarterbacks develop differently. Whereas, Cam Newton started immediately during his rookie season in 2011 in Carolina, Donovan McNabb waited until Week 7 in 1999 to make his first start in Philadelphia. Theres no exact way to do it, right? Its about bringing him along the right way,Ž McDermott said. Were not going to put him out there unless we feel like hes ready.Ž Beane concurred, while adding: Whether he plays zero games or 16 games, were going to put out the guy that gives us the best chance to win each Sunday.ŽBefore drafting Allen, Bills had hair-raising plane ride AP PHOTOBuffalo Bills general manager Brandon Beane addresses the media during an end-of-season NFL football news conference Jan. 9 in Orchard Park, N.Y. By ANDREW SELIGMANAssociated PressBOURBONNAIS, Ill. „ The Chicago Bears made sweeping changes to lift a struggling franchise, and general manager Ryan Pace cant wait to see how it all comes together. The next big step is here. The Bears reported to camp Thursday looking for bigger things after a busy offseason. They brought in a new coach in the offensiveminded Matt Nagy and gave prized quarterback Mitchell Trubisky some new playmakers. They also expect to have a healthy roster, with no one on the physically unable to perform list, when practices start on Friday. Nagy says receiver Allen Robinson and guard Kyle Long should be full speed ahead, good to go.Ž The Bears had one notable player missing Thursday, with rookie linebacker Roquan Smith unsigned. He was the Bears first-round pick at No. 8 overall.After busy o season, Bears ready to see how pieces “ t By BARRY WILNERAssociated PressESPN is going with a fresh approach for its first 2018 regularseason broadcast of Monday Night Football.Ž Two announcers with plenty of NFL credentials but far more entrenched in the college game these days will be handling the Jets-Lions game from Detroit: Beth Mowins and Brian Griese. We are pretty excited to bring the franchise on the air, and hoping some pretty good story lines will play out,Ž says Mowins, who did last years second half of the opening doubleheader with analyst Rex Ryan. Mowins also does a few CBS telecasts of NFL games during the season, as well as Oakland Raiders preseason contests, but her main gig is college sports. Griese is one of the top analysts of the college game, an insightful and often critical but fair voice. Guys who can shoot from the hip are always fun to work with,Ž Mowins says. Of course, he also played 11 pro seasons, starting 83 games. So his knowledge of both levels of football is expansive. I think the pro game in a lot of ways is more familiar to me than the college game,Ž Griese notes. I have had to learn the college game as it has grown. I spent 11 years in the NFL playing quarterback and its more similar to what I know.Ž What both Mowins and Griese know is that the fan bases of both teams will be stoked for the game, even though Jets-Lions isnt quite the marquee matchup. Indeed, the NFL gave ESPN what appears to be a better game in the nightcap, Jon Grudens return as the Raiders host the Rams. The regular and new Monday night crew of Joe Tessitore and Jason Witten will be in the booth, Booger McFarland at field level for that one. No question both these teams have reasons for optimism, for different reasons,Ž Griese says. Jets fans should be excited about Sam Darnold, who can be a game changer and a franchise quarterback in the making. For Detroit, its a whole new ballgame for the fans with Matt Patricia hired as coach, a new way of doing things. Im eager to see how he will impact the franchise. And they have their bellwether in Matthew Stafford at quarterback.Ž Adds Mowins: You tell the truth with a heavier emphasis on the hope, and that is what all of these fan bases are having. The history is part of the story heading into the season and something we absolutely talk about graphically. The nice thing about the o p ener is ever y one has hope again, and we can also focus on the changes these teams have made to improve.Ž To its credit, ESPN is willing to make changes or go outside the box for its Monday night showcase. One area of expertise that Mowins and Griese „ and sideline reporter Laura Rutledge „ bring to the telecast is an advanced awareness of NFL newcomers. That could be particularly enlightening for Jets-Lions with the likes of Darnold „ even if he doesnt play and Josh McCown starts „ and Lions rookie running back Kerryon Johnson on hand. One of the things I have noticed over the last several years and doing the Raiders games in preseason, you have a head start on rookies coming into the league,Ž Mowins says. I sort of have that background of who they were and relationships they might have with other players and coaches. That provides a nice jumping-off point, especially early in the season. Some of the rookies the NFL fans may not have seen in college, but I have had a chance to call their games in college, and so has Brian.ŽDi erent approach by ESPN for Monday night season openerAP PHOTOBroadcaster Beth Mowins chats with a reporter at the Denver Broncos NFL football training camp July 29 in Englewood, Colo.

PAGE 37

The Sun / Friday, July 20, 2018 www.yoursun.com SP Page 5SCOREBOARD PRO BASEBALLFLORIDA STATE LEAGUEAll times Eastern North Division W L Pct. GB Dunedin (Blue Jays) 19 9 .679 „ Lakeland (Tigers) 15 11 .577 3 Clearwater (Phillies) 15 11 .577 3 Tampa (Yankees) 14 13 .519 4 Daytona (Reds) 14 14 .500 5 Florida (Braves) 13 14 .481 5 South Division W L Pct. GB Charlotte (Rays) 15 13 .536 „ Fort Myers (Twins) 14 14 .500 1 Palm Beach (Cardinals) 13 15 .464 2 Jupiter (Marlins) 11 16 .407 3 Bradenton (Pirates) 11 17 .393 4 St. Lucie (Mets) 10 17 .370 4 Thursdays Games Tampa 4, Dunedin 2 Palm Beach 3, St. Lucie 1 Daytona 9, Bradenton 6 Jupiter 10, Charlotte 4 Florida at Clearwater, 7 p.m. Fort Myers 4, Lakeland 3, 10 innings Fridays Games Florida at Clearwater, 6:15 p.m. St. Lucie at Palm Beach, 6:30 p.m. Tampa at Dunedin, 6:30 p.m. Daytona at Bradenton, 6:30 p.m. Jupiter at Charlotte, 6:35 p.m. Lakeland at Fort Myers, 7 p.m. Saturdays Games St. Lucie at Palm Beach, 5:30 p.m. Lakeland at Fort Myers, 6 p.m. Jupiter at Charlotte, 6:05 p.m. Florida at Clearwater, 6:15 p.m. Tampa at Dunedin, 6:30 p.m. Daytona at Bradenton, 6:30 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 22Wednesdays GamesNo games scheduledThursdays GamesNo games scheduledTodays GamesN.Y. Mets (Syndergaard 5-1) at N.Y. Yankees (German 2-5), 7:05 p.m. Baltimore (Bundy 6-9) at Toronto (Gaviglio 2-3), 7:07 p.m. Boston (Price 10-6) at Detroit (Boyd 4-8), 7:10 p.m. Miami (Straily 3-4) at Tampa Bay (Eovaldi 3-4), 7:10 p.m. Cleveland (Bauer 8-6) at Texas (Perez 2-4), 8:05 p.m. Minnesota (Gibson 4-6) at Kansas City (Duffy 5-8), 8:15 p.m. San Francisco (Rodriguez 4-1) at Oakland (Jackson 1-1), 9:35 p.m. Houston (Keuchel 7-8) at L.A. Angels (Skaggs 7-5), 10:07 p.m. Chicago White Sox (Shields 4-10) at Seattle (LeBlanc 5-1), 10:10 p.m.Saturdays GamesN.Y. Mets at N.Y. Yankees, 1:05 p.m. Baltimore at Toronto, 1:07 p.m. Boston at Detroit, 6:10 p.m. Miami at Tampa Bay, 6:10 p.m. Houston at L.A. Angels, 7:15 p.m. Minnesota at Kansas City, 7:15 p.m. Cleveland at Texas, 8:05 p.m. San Francisco at Oakland, 9:05 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 14Wednesdays GamesNo games scheduledThursdays GamesSt. Louis at Chicago Cubs, lateTodays GamesSt. Louis (Flaherty 3-4) at Chicago Cubs (Lester 12-2), 2:20 p.m. Atlanta (Sanchez 4-2) at Washington (Strasburg 6-6), 7:05 p.m. N.Y. Mets (Syndergaard 5-1) at N.Y. Yankees (German 2-5), 7:05 p.m. San Diego (Richard 7-8) at Philadelphia (Arrieta 7-6), 7:05 p.m. Miami (Straily 3-4) at Tampa Bay (Eovaldi 3-4), 7:10 p.m. Pittsburgh (Taillon 6-7) at Cincinnati (Mahle 7-7), 7:10 p.m. L.A. Dodgers (TBD) at Milwaukee (TBD), 8:10 p.m. San Francisco (Rodriguez 4-1) at Oakland (Jackson 1-1), 9:35 p.m. Colorado (Marquez 8-8) at Arizona (TBD), 9:40 p.m.Saturdays GamesN.Y. Mets at N.Y. Yankees, 1:05 p.m. St. Louis at Chicago Cubs, 1:05 p.m., 1st game Miami at Tampa Bay, 6:10 p.m. Atlanta at Washington, 7:05 p.m. San Diego at Philadelphia, 7:05 p.m. L.A. Dodgers at Milwaukee, 7:10 p.m. Pittsburgh at Cincinnati, 7:10 p.m. St. Louis at Chicago Cubs, 7:15 p.m., 2nd game Colorado at Arizona, 8:10 p.m. San Francisco at Oakland, 9:05 p.m.ODDSPREGAME.COM LINEMAJOR LEAGUE BASEBALL Today National LeagueFAVORITE LINE UNDERDOG LINE at Chicago -141 St. Louis +131 at Washington -175 Atlanta +163 at Philadelphia -158 San Diego +148 Pittsburgh -108 at Cincinnati -102 at Milwaukee Off Los Angeles Off at Arizona Off Colorado OffAmerican LeagueFAVORITE LINE UNDERDOG LINE at Toronto -140 Baltimore +130 Boston -200 at Detroit +180 Cleveland -177 at Texas +165 Minnesota -123 at Kansas City +113 Houston -130 at Los Angeles +120 at Seattle -205 Chicago +185InterleagueFAVORITE LINE UNDERDOG LINE at NY Yankees -142 NY Mets +132 at Tampa Bay -163 Miami +153 at Oakland -121 San Francisco +111 Updated Odds Available at Pregame.comTRANSACTIONSBASEBALLAmerican LeagueOAKLAND AS „ Released RHP Santiago Casilla.National LeagueCHICAGO CUBS „ Placed RHP Brandon Morrow on the 10-day DL, retroactive to July 16. Activated OF Albert Almora Jr., RHP Carl Edwards Jr. and RHP Anthony Bass. Sent INF David Bote and RHP Rob Zastryzny to Iowa (PCL). SAN DIEGO PADRES „ Acquired C-OF Francisco Meja from Cleveland for LHP Brad Hand and RHP Adam Cimber.American AssociationCLEBURNE RAILROADERS „ Released C BreShon Kimbell KANSAS CITY T-BONES „ Released LHP Cody Dickson. Signed LHPs Jayson Aquino and Joe Filomeno. LINCOLN SALTDOGS „ Released OF Joe Moran.Atlantic LeagueLONG ISLAND DUCKS „ Activated LHP Bennett Parry. Placed LHP Jake Fisher on the inactive list.Can-Am LeagueQUEBEC CAPITALES „ Signed LHP JP Stevenson.BASKETBALLNational Basketball AssociationATLANTA HAWKS „ Named Noel Gillespie coach of Erie (NBAGL). Waived G Jaylen Morris. CHICAGO BULLS „ Signed G Antonio Blakeney. DETROIT PISTONS „ Named Tim Grgurich and Micah Nori assistant coaches.FOOTBALLNational Football LeagueMINNESOTA VIKINGS „ Signed CB Mike Hughes.Canadian Football LeagueWINNIPEG BLUE BOMBERS „ Signed DB Chris Humes to the practice roster.HOCKEYNational Hockey LeagueDETROIT RED WINGS „ Announced the resignation of advisor and ambassador Chris Chelios. WASHINGTON CAPITALS „ Re-signed D Madison Bowey to a two-year contract.ECHLMANCHESTER MONARCHS „ Re-signed D Eric Schurhamer to a one-year contract. WORCESTER RAILERS „ Re-signed F Tommy Kelley to a one-year contract.SOCCERMajor League SoccerFIFA „ Fined Egypts soccer federation $50,000 for playing a World Cup warmup game during a prohibited period (May 21-27).COLLEGESCHATTANOOGA Announced resignation of wrestling coach Heath Eslinger. CLAYTON STATE „ Named Avery Shepard mens assistant soccer coach. CLEMSON „ Signed mens basketball coach Brad Brownell to a six-year contract extension through 2024 and defensive coordinator Brent Venables to “ ve-year contract extension through the 2022 season. GEORGETOWN „ Named Arturo Gyles defensive line coach. HAMILTON „ Named Mahogany Green womens basketball coach. MIDDLE TENNESSEE „ Named Kyle Bunn associate head baseball coach and pitching coach. NC CENTRAL „ Named Ron Woodard and Jason Harris womens assistant basketball coaches.GOLFROYAL & ANCIENT GOLF CLUBBRITISH OPEN Thursday at Royal & Ancient Golf Club, Carnoustie, Scotland; Purse: $10.5 million; Yardage: 7,402; Par: 71 (36-35) FIRST ROUND (a-amateur) Kevin Kisner 34-32„66 -5 Erik van Rooyen 33-34„67 -4 Tony Finau 34-33„67 -4 Zander Lombard 32-35„67 -4 Brandon Stone 33-35„68 -3 Ryan Moore 33-35„68 -3 Brendan Steele 35-33„68 -3 Matthew Southgate 35-34„69 -2 Danny Willett 34-35„69 -2 Sung Kang 34-35„69 -2 Pat Perez 34-35„69 -2 Jon Rahm 34-35„69 -2 Russell Henley 34-35„69 -2 Rory McIlroy 36-33„69 -2 Zach Johnson 35-34„69 -2 Justin Thomas 33-36„69 -2 Chez Reavie 36-33„69 -2 Luke List 38-32„70 -1 Kevin Chappell 34-36„70 -1 Patrick Cantlay 35-35„70 -1 Thomas Pieters 37-33„70 -1 Yuta Ikeda 36-34„70 -1 Webb Simpson 36-34„70 -1 Kevin Na 36-34„70 -1 Matt Kuchar 34-36„70 -1 Rickie Fowler 36-34„70 -1 Chris Wood 37-33„70 -1 Henrik Stenson 36-34„70 -1 Thorbjorn Olesen 35-35„70 -1 Alex Noren 35-35„70 -1 Francesco Molinari 34-36„70 -1 Martin Kaymer 36-35„71 E Andy Sullivan 36-35„71 E Eddie Pepperell 36-35„71 E Paul Dunne 37-34„71 E Brian Harman 36-35„71 E Si Woo Kim 36-35„71 E Yusaku Miyazato 34-37„71 E Gary Woodland 35-36„71 E Xander Schauffele 37-34„71 E Sean Crocker 37-34„71 E Cameron Davis 36-35„71 E Charley Hoffman 36-35„71 E Adam Scott 34-37„71 E Jason Day 35-36„71 E Haotong Li 37-34„71 E Dylan Frittelli 37-34„71 E Tiger Woods 34-37„71 E Abraham Ancer 36-35„71 E Austin Cook 38-34„72 +1 Satoshi Kodaira 38-34„72 +1 a-Nicolai Hojgaard 35-37„72 +1 Stewart Cink 38-34„72 +1 Justin Rose 36-36„72 +1 Jordan Spieth 34-38„72 +1 Louis Oosthuizen 37-35„72 +1 Alexander Bjork 37-35„72 +1 Haraldur Magnus 40-32„72 +1 Gavin Green 36-36„72 +1 a-Sam Locke 37-35„72 +1 Lee Westwood 37-35„72 +1 Tommy Fleetwood 36-36„72 +1 Jimmy Walker 36-36„72 +1 Matthew Fitzpatrick 36-36„72 +1 Marc Leishman 33-39„72 +1 Jorge Campillo 36-36„72 +1 Ryuko Tokimatsu 36-36„72 +1 Kyle Stanley 36-36„72 +1 Jason Kokrak 35-37„72 +1 Brooks Koepka 41-31„72 +1 Fabrizio Zanotti 34-38„72 +1 Mark Calcavecchia 37-36„73 +2 Phil Mickelson 36-37„73 +2 Ernie Els 37-36„73 +2 Chesson Hadley 33-40„73 +2 Adam Hadwin 36-37„73 +2 Bernhard Langer 36-37„73 +2 Paul Casey 38-35„73 +2 Daniel Berger 37-36„73 +2 Byeong Hun An 34-39„73 +2 Alexander Levy 37-36„73 +2 Michael Hendry 37-36„73 +2 Beau Hossler 36-37„73 +2 Michael Kim 36-37„73 +2 Lucas Herbert 37-36„73 +2 Ian Poulter 36-37„73 +2 Cameron Smith 37-36„73 +2 Shubhankar Sharma 37-36„73 +2 Russell Knox 38-35„73 +2 Shaun Norris 35-39„74 +3 Tyrrell Hatton 40-34„74 +3 Shane Lowry 37-37„74 +3 Marcus Kinhult 36-38„74 +3 Rafa Cabrera Bello 34-40„74 +3 Julian Suri 38-36„74 +3 Retief Goosen 38-36„74 +3 Peter Uihlein 37-37„74 +3 Kiradech Aphibarnrat 36-38„74 +3 Rhys Enoch 37-37„74 +3 Charl Schwartzel 39-35„74 +3 Kelly Kraft 37-37„74 +3 Branden Grace 38-36„74 +3 Matt Wallace 39-35„74 +3 Keegan Bradley 36-38„74 +3 Ryan Fox 39-35„74 +3 Jazz Janewattananond 37-37„74 +3 Jordan Smith 34-40„74 +3 Brett Rumford 36-38„74 +3 Bronson Burgoon 36-38„74 +3 Sandy Lyle 35-40„75 +4 Oliver Wilson 36-39„75 +4 Ross Fisher 37-38„75 +4 Hideto Tanihara 39-36„75 +4 George Coetzee 37-38„75 +4 Scott Jamieson 39-36„75 +4 Patrick Reed 38-37„75 +4 James Robinson 37-38„75 +4 Charles Howell III 37-38„75 +4 Tom Lewis 38-37„75 +4 Todd Hamilton 37-38„75 +4 Tom Lehman 39-36„75 +4 Bubba Watson 38-37„75 +4 Bryson DeChambeau 37-38„75 +4 Sergio Garcia 38-37„75 +4 Hideki Matsuyama 39-36„75 +4 Jason Dufner 38-37„75 +4 Ryan Armour 39-36„75 +4 Matt Jones 37-38„75 +4 Emiliano Grillo 36-40„76 +5 Anirban Lahiri 38-38„76 +5 Jhonattan Vegas 38-38„76 +5 Sang-Hyun Park 37-39„76 +5 Brandt Snedeker 38-38„76 +5 Dustin Johnson 37-39„76 +5 Jens Dantorp 40-36„76 +5 Padraig Harrington 36-40„76 +5 Jonas Blixt 42-35„77 +6 Patton Kizzire 40-37„77 +6 Shota Akiyoshi 37-40„77 +6 Masahiro Kawamura 40-37„77 +6 Danthai Boonma 38-40„78 +7 Kodai Ichihara 38-40„78 +7 Ashton Turner 40-38„78 +7 Brady Schnell 38-41„79 +8 a-Jovan Rebula 40-39„79 +8 Nicolas Colsaerts 40-39„79 +8 Minchel Choi 42-37„79 +8 Jack Senior 38-41„79 +8 Andrew Landry 38-42„80 +9 David Duval 42-38„80 +9 a-Yuxin Lin 41-39„80 +9 Marcus Armitage 38-42„80 +9 Grant Forrest 41-39„80 +9 Darren Clarke 39-43„82 +11 Masanori Kobayashi 42-40„82 +11 Thomas Curtis 38-44„82 +11BRITISH OPENTEE TIMESAt Carnoustie Golf Links, Carnoustie, Scotland; Purse: $10.5 million. Yardage: 7,402; Par: 71 All times Eastern (a-amateur) Friday 1:35 a.m. „ Brandt Snedekder, U.S.; a-Sam Locke, Scotland; Cameron Davis, Australia. 1:46 a.m. „ Patton Kizzire, U.S.; Jonas Blixt, Sweden; Charles Howell III, U.S. 1:57 a.m. „ Charl Schwartzel, South Africa; Daniel Berger, U.S.; Tom Lewis, England. 2:08 a.m. „ Alex Levy, France; Ryan Moore, U.S.; Byeong Hun An, South Korea. 2:19 a.m. „ Michael Hendry, New Zealand; Kelly Kraft, U.S.; Lee Westwood, England. 2:30 a.m. „ Henrik Stenson, Sweden; Tommy Fleetwood, England; Jimmy Walker, U.S. 2:41 a.m. „ Matt Fitzpatrick, England; Russell Henley, U.S.; a-Jovan Rebula, South Africa. 2:52 a.m. „ Rory McIlroy, Northern Ireland; Marc Leishman, Australia; Thorbjorn Olesen, Denmark. 3:03 a.m. „ Dustin Johnson, U.S.; Alex Noren, Sweden; Charley Hoffman, U.S. 3:14 a.m. „ Zach Johnson, U.S.; Adam Scott, Australia; Brendan Steele, U.S. 3:25 a.m. „ Justin Thomas, U.S.; Francesco Molinari, Italy; Branden Grace, South Africa. 3:36 a.m. „ Jason Day, Australia; Shota Akiyoshi, Japan; Li Haotong, China. 3:47 a.m. „ Todd Hamilton, U.S.; Beau Hossler, U.S.; Jorge Campillo, Spain. 4:03 a.m. „ Ryuko Tokimatsu, Japan; Chez Reavie, U.S.; Michael Kim, U.S. 4:14 a.m. „ Kyle Stanley, U.S.; Nicolas Colsaerts, Belgium; Jens Dantorp, Sweden. 4:25 a.m. „ Tom Lehman, U.S.; Dylan Frittelli, South Africa; Grant Forrest, Scotland. 4:36 a.m. „ Lucas Herbert, Australia; Min Chel Choi, South Korea; Jason Kokrak, U.S. 4:47 a.m. „ Padraig Harrington, Ireland; Bubba Watson, U.S.; Matt Wallace, England. 4:58 a.m. „ Ian Poulter, England; Cameron Smith, Australia; Brooks Koepka, U.S. 5:09 a.m. „ Sergio Garcia, Spain; Bryson DeChambeau, U.S.; Shubhankar Sharma, India. 5:20 a.m. „ Tiger Woods, U.S.; Hideki Matsuyama, Japan; Russell Knox, Scotland. 5:31 a.m. „ Jason Dufner, U.S.; Ryan Fox, New Zealand; Keegan Bradley, U.S. 5:42 a.m. „ Ryan Armour, U.S.; Abraham Ancer, U.S.; Mashiro Kawamura, Japan. 5:53 a.m. „ Jazz Janewattananond, Thailand; Fabrizio Zanotti, Paraguay; Jordan Smith, England. 6:04 a.m. „ Brett Rumford, Australia; Masanori Kobayashi, Japan; Jack Senior, England. 6:15 a.m. „ Matt Jones, Australia; Thomas Curtis, England; Bronson Burgoon, U.S. 6:36 a.m. „ Sandy Lyle, Scotland; Martin Kaymer, Germany; Andy Sullivan, England. 6:47 a.m. „ Erik Van Rooyen, South Africa; Brady Schnell, United States; Matthew Southgate, England. 6:58 a.m. „ Danny Willett, England; Emiliano Grillo, Argentina; Luke List, U.S. 7:09 a.m. „ Mark Calcavecchia, U.S.; Danthai Boonma, Thailand; Shaun Norris, South Africa. 7:20 a.m. „ Kevin Chappell, U.S.; Oliver Wilson, England; Eddie Pepperell, England. 7:31 a.m. „ Ross Fisher, England; Paul Dunne, Ireland; Austin Cook, U.S. 7:42 a.m. „ Tyrrell Hatton, England; Patrick Cantlay, U.S.; Shane Lowry, Ireland. 7:53 a.m. „ Thomas Pieters, Belgium; Kevin Kisner, U.S.; Marcus Kinhult, Sweden. 8:04 a.m. „ Phil Mickelson, U.S.; Satoshi Kodaira, Japan; Rafa Cabrera Bello, Spain. 8:15 a.m. „ Brian Harman, U.S.; Yuta Ikeda, Japan; Andrew Landry, U.S. 8:26 a.m. „ Si Woo Kim, South Korea; Webb Simpson, U.S.; a-Nicolai Hojgaard, Denmark. 8:37 a.m. „ Stewart Cink, U.S.; Brandon Stone, South Africa; Hideto Tanihara, Japan. 8:48 a.m. „ Gary Woodland, U.S.; Yusaku Miyazato, Japan; Sung Kang, South Korea. 9:04 a.m. „ Ernie Els, South Africa; Adam Hadwin, Canada; Chesson Hadley, U.S. 9:15 a.m. „ Pat Perez, U.S.; Julian Suri, U.S.; George Coetzee, South Africa. 9:26 a.m. „ David Duval, U.S.; Scott Jamieson, Scotland; Kevin Na, U.S. 9:37 a.m. „ Darren Clarke, Northern Ireland; Bernhard Langer, Germany; Retief Goosen, South Africa. 9:48 a.m. „ Matt Kuchar, U.S.; Anirban Lahiri, India; Peter Uihlein, U.S. 9:59 a.m. „ Jordan Spieth, U.S.; Justin Rose, England; Kiradech Aphibarnrat, Thailand. 10:10 a.m. „ Jon Rahm, Spain; Rickie Fowler, U.S.; Chris Wood, England. 10:21 a.m. „ Louis Oosthuizen, South Africa; Paul Casey, England; Patrick Reed, U.S. 10:32 a.m. „ Tony Finau, U.S.; Xander Schauffele, U.S.; Jhonattan Vegas, Venezuela. 10:43 a.m. „ a-Yin Luxin, China; Alexander Bjork, Sweden; Sang Hyun Park, South Korea. 10:54 a.m. „ James Robinson, England; Haraldur Magnus, Iceland; Zander Lombard, South Africa. 11:05 a.m. „ Kodai Ichihara, Japan; Rhys Enoch, Wales; Marcus Armitage, England. 11:16 a.m. „ Sean Crocker, U.S.; Gavin Green, Malaysia; Ash Turner, England.PGA TOURBARBASOL CHAMPIONSHIPThursday at Keene Trace Golf Club, Nicholasville, Ky. Purse: $3.5 million; Yardage: 7,328; Par: 72 FIRST ROUND Troy Merritt 30-32„62 -10 Andres Romero 31-34„65 -7 Billy Horschel 34-31„65 -7 Joel Dahmen 32-33„65 -7 Shawn Stefani 32-34„66 -6 Tyler Duncan 33-33„66 -6 Jonathan Byrd 32-34„66 -6 Hunter Mahan 33-33„66 -6 Martin Piller 33-33„66 -6 Richy Werenski 33-33„66 -6 Tom Lovelady 34-32„66 -6 Matt Atkins 33-33„66 -6 Cameron Percy 35-32„67 -5 Brian Gay 34-33„67 -5 David Lingmerth 33-34„67 -5 John Peterson 32-35„67 -5 Ricky Barnes 34-33„67 -5 Sebastin Muoz 33-34„67 -5 Lanto Grif“ n 35-32„67 -5 Nicholas Lindheim 33-34„67 -5 Ben Silverman 34-33„67 -5 Robert Streb 33-34„67 -5 Michael Thompson 32-35„67 -5 Nick Taylor 34-33„67 -5 D.J. Trahan 33-34„67 -5 Jonathan Randolph 35-32„67 -5 John VanDerLaan 34-33„67 -5 Jason Bohn 35-33„68 -4 Charlie Wi 35-33„68 -4 Mackenzie Hughes 36-32„68 -4 Brian Stuard 36-32„68 -4 Brendon de Jonge 33-35„68 -4 Aaron Baddeley 34-34„68 -4 Kyle Thompson 34-34„68 -4 Sam Ryder 33-35„68 -4 Scott Brown 36-32„68 -4 Davis Love III 34-34„68 -4 William McGirt 34-34„68 -4 Steve Wheatcroft 35-33„68 -4 Josh Teater 34-34„68 -4 Danny Lee 33-36„69 -3 Zac Blair 35-34„69 -3 Johnson Wagner 33-36„69 -3 Tim Wilkinson 34-35„69 -3 J.T. Poston 36-33„69 -3 D.A. Points 32-37„69 -3 Peter Malnati 35-34„69 -3 Wesley Bryan 35-34„69 -3 J.J. Henry 33-36„69 -3 Duffy Waldorf 34-35„69 -3 Adam Schenk 33-36„69 -3 Michael Bradley 34-35„69 -3 John Rollins 34-35„69 -3 Parker McLachlin 38-31„69 -3 Neal Lancaster 34-35„69 -3 John Oda 35-34„69 -3 Will Cannon 35-34„69 -3 Roberto Daz 37-32„69 -3 Jay Don Blake 35-35„70 -2 Charlie Beljan 35-35„70 -2 Harris English 37-33„70 -2 Shaun Micheel 36-34„70 -2 Robert Garrigus 35-35„70 -2 Derek Fathauer 36-34„70 -2 Ethan Tracy 36-34„70 -2 Dru Love 34-36„70 -2 Cameron Beckman 34-36„70 -2 Cooper Musselman 34-36„70 -2 Seamus Power 36-34„70 -2 John Merrick 35-35„70 -2 WEB.COM TOURPINNACLE BANK CHAMPIONSHIPThursday at The Club at Indian Creek Omaha, Neb. Purse: $600,000; Yardage: 7,581; Par: 71 FIRST ROUND Sungjae Im 32-33„65 Derek Ernst 33-33„66 William Kropp 33-33„66 Dawie van der Walt 34-32„66 Andre Metzger 33-33„66 Scott Pinckney 37-30„67 Kramer Hickok 34-33„67 Curtis Thompson 34-33„67 Chase Wright 34-33„67 Hank Lebioda 36-31„67 Roland Thatcher 34-33„67 Carlos Sainz Jr 34-33„67 Justin Hicks 33-34„67 David Skinns 34-34„68 Wes Roach 33-35„68 Brandon Matthews 35-33„68 Christian Brand 34-34„68 John Chin 34-34„68 Brian Richey 34-34„68 Jared Wolfe 34-34„68 Erik Barnes 32-36„68 Andres Gonzales 34-34„68 Mike Van Sickle 37-31„68 Mark Anguiano 37-32„69 Jacques Blaauw 34-35„69 Sam Burns 36-33„69 Adam Webb 34-35„69 Jim Herman 36-33„69 Adam Long 34-35„69 Kyle Reifers 35-34„69 Roger Sloan 37-32„69 Ben Kohles 34-35„69 Mark Hubbard 36-33„69 Mark Baldwin 35-34„69 Wade Bin“ eld 38-31„69 Joseph Bramlett 34-35„69 Armando Favela 35-34„69 Adam Svensson 38-31„69 Steven Alker 34-35„69 Brock Mackenzie 36-33„69 Rico Hoey 37-32„69 Jonathan Hodge 35-34„69 Ben Taylor 35-34„69 Michael Buttacavoli 35-34„69 Kevin Lucas 33-37„70 Henrik Norlander 37-33„70 Chad Ramey 36-34„70 Bo Hoag 35-35„70 Jack Maguire 35-35„70 Riley Arp 35-35„70 Michael Putnam 35-35„70 Fernando Mechereffe 35-35„70 Maverick McNealy 35-35„70 Dan McCarthy 34-36„70 Doug Letson 36-34„70 Trevor Cone 37-33„70 Chris Thompson 38-32„70 Jim Knous 37-33„70 Vince India 34-36„70 Kevin Kring 35-35„70 Ryan Brehm 34-37„71 Rhein Gibson 35-36„71 Wyndham Clark 39-32„71 Gerardo Ruiz 36-35„71 Kyoung-Hoon Lee 38-33„71 Casey Wittenberg 37-34„71 Nick Rousey 38-33„71 Luke Guthrie 38-33„71 Michael Arnaud 36-35„71 Max McGreevy 34-37„71 Roberto Castro 36-35„71 Jimmy Gunn 34-37„71 Scott Gutschewski 35-36„71 Patrick Newcomb 38-33„71 Ryan Vermeer 36-35„71 Mark Anderson 35-36„71 Ray Beau“ ls 37-34„71 Matt Ryan 37-34„71 Eric Axley 36-35„71 Richard H. Lee 38-33„71 Alex Prugh 38-33„71 Kevin Dougherty 34-37„71 Joey Garber 34-37„71 Brandon Crick 36-35„71 Scottie Schef” er 39-32„71 Donald Constable 39-33„72 Andrew Novak 36-36„72 Garrett Osborn 38-34„72 Patrick Sullivan 36-36„72 Kyle Jones 36-36„72U.S. JUNIOR AMATEURThursday at Baltusrol Golf Club, Spring“ eld, N.J. Upper Course: 7,280 yards, Par: 71Round of 32 Upper BracketJacob Bridgeman, Inman, S.C. (144) def. Kelly Chinn, Great Falls, Va. (133), 20 holes Shuai Ming (Ben) Wong, Hong Kong China (141) def. Jolo Timothy Magcalayo, Philippines (141), 19 holes Cole Hammer, Houston, Texas (137) def. Kaiwen Liu, Peoples Republic of China (143), 4 and 3 Trent Phillips, Inman, S.C. (137) vs. William Mouw, Chino, Calif. (143), 5 and 3 Alejandro Madariaga, Mexico (143) def. Joseph Pagdin, England (136), 2 and 1 James Song, Rancho Santa Fe, Calif. (139) def. Clay Stirsman, Carmel, Ind. (146), 3 and 1 Yuki Moriyama, Japan (136) def. Agustin Segundo Oliva Pinto, Argentina (143), 1 up Akshay Bhatia, Wake Forest, N.C. (138) def. Hazen Newman, Las Vegas, Nev. (145), 1 upLower BracketRicky Castillo, Yorba Linda, Calif. (135) def. Ben James, Milford, Conn. (144), 4 and 3 Joe Highsmith, Lakewood, Wash. (142) def. Garrett Barber, Stuart, Fla. (146), 3 and 2 Michael Thorbjornsen, Wellesley, Mass. (137) def. Nate Stember, Portland, Ore. (144), 7 and 5 Ryan Smith, Carlsbad, Calif. (145) def. Colin Sikkenga, Kalamazoo, Mich. (147), 6 and 4 Thomas Ponder, Dothan, Ala. (143) def. Karl Vilips, Australia (135), 3 and 1 Connor Creasy, Abingdon, Va. (146) def. Travis Vick, Hunters Creek Village, Texas (140), 3 and 2 Tommy Stephenson, Carlsbad, Calif. (143) def. Parker Coody, Plano, Texas (136), 2 up Cameron Sisk, El Cajon, Calif. (138) def. Robin Williams, England (142), 5 and 3Round of 16 Upper BracketShuai Ming (Ben) Wong, Hong Kong China (141) def. Jacob Bridgeman, Inman, S.C. (144), 7 and 6 Cole Hammer, Houston, Texas (137) def. Trent Phillips, Inman, S.C. (137), 19 holes Alejandro Madariaga, Mexico (143) def. James Song, Rancho Santa Fe, Calif. (139), 5 and 4 Akshay Bhatia, Wake Forest, N.C. (138) def. Yuki Moriyama, Japan (136), 2 and 1 Lower Bracket Joe Highsmith, Lakewood, Wash. (142) def. Ricky Castillo, Yorba Linda, Calif. (135), 5 and 3 Michael Thorbjornsen, Wellesley, Mass. (137) def. Ryan Smith, Carlsbad, Calif. (145), 3 and 2 Thomas Ponder, Dothan, Ala. (143) def. Connor Creasy, Abingdon, Va. (146), 1 up Cameron Sisk, El Cajon, Calif. (138) def. Tommy Stephenson, Carlsbad, Calif. (143), 4 and 3Pairings for Fridays quarter“ nal round All times Eastern Upper Bracket7 a.m. Shuai Ming (Ben) Wong, Hong Kong China (141) vs. Cole Hammer, Houston, Texas (137) 7:12 a.m. Alejandro Madariaga, Mexico (143) vs. Akshay Bhatia, Wake Forest, N.C. (138)Lower Bracket7:24 a.m. Joe Highsmith, Lakewood, Wash. (142) vs. Michael Thorbjornsen, Wellesley, Mass. (137) 7:36 a.m. Thomas Ponder, Dothan, Ala. (143) vs. Cameron Sisk, El Cajon, Calif. (138) NOTE: Quarter“ nal round winners advance to the semi“ nal round of match play on Friday, beginning at 12:18 p.m. SOCCERMAJOR 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 6 7 28 33 30 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 8 11 1 25 28 39 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, tieWednesdays GameMinnesota United 2, New England 1Saturday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.U.S. OPEN CUPAll times Eastern (Home teams listed “ rst) QUARTERFINALS WednesdayPhiladelphia Union (MLS) 1, Orlando City (MLS) 0 Chicago Fire (MLS) 4, Louisville City (USL) 0 Houston Dynamo (MLS) 4, Sporting Kansas City (MLS) 2 Los Angeles (MLS) 3, Portland Timbers (MLS) 2NATIONAL 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 1Today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.Saturday, July 28Sky Blue FC at Chicago, 8 p.m.Sunday, Aug. 5Portland at North Carolina, 6 p.m. Sky Blue FC at Orlando, 7:30 p.m. Utah at Houston, 8:30 p.m. Washington at Seattle, 9 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)AUTO RACINGNASCAR CAMPING WORLD TRUCKELDORA DIRT DERBYWednesday at Eldora Speedway, Rossburg, Ohio Lap length: 0.50 miles(Start position in parentheses)1. (3) Chase Briscoe, Ford, 153 laps, 0 points. 2. (9) Grant En“ nger, Ford, 153, 48. 3. (5) Stewart Friesen, Chevrolet, 153, 35. 4. (4) Matt Crafton, Ford, 153, 40. 5. (12) Brett Mof“ tt, Toyota, 153, 32. 6. (27) Noah Gragson, Toyota, 153, 31. 7. (26) John Hunter Nemechek, Chevrolet, 153, 0. 8. (7) Logan Seavey, Toyota, 153, 46. 9. (19) Justin Haley, Chevrolet, 153, 28. 10. (14) Nick Hoffman, Chevrolet, 153, 27. 11. (22) Ty Dillon, Chevrolet, 153, 0. 12. (17) Max McLaughlin, Chevrolet, 153, 25. 13. (13) Tyler Dippel, Toyota, 153, 30. 14. (8) Chris Windom, Toyota, 153, 36. 15. (6) Sheldon Creed, Chevrolet, 153, 22. 16. (29) Johnny Sauter, Chevrolet, 153, 21. 17. (25) Jeffrey Abbey, Chevrolet, 153, 20. 18. (11) Austin Wayne Self, Chevrolet, 153, 27. 19. (28) Tanner Thorson, Chevrolet, 153, 18. 20. (15) Myatt Snider, Ford, 153, 20. 21. (21) Austin Hill, Chevrolet, 153, 18. 22. (2) Todd Gilliland, Toyota, 153, 20. 23. (31) Wendell Chavous, Chevrolet, 153, 14. 24. (20) Jr Heffner, Chevrolet, 152, 13. 25. (30) Justin Fontaine, Chevrolet, 152, 12. 26. (16) Justin Shipley, Ford, 151, 11. 27. (32) Dalton Sargeant, Chevrolet, 151, 10. 28. (24) Cody Coughlin, Chevrolet, 150, 9. 29. (1) Ben Rhodes, Ford, 150, 18. 30. (10) Ryan Newman, Chevrolet, 149, 0. 31. (23) Kyle Strickler, Chevrolet, accident, 145, 6. 32. (18) Norm Benning, Chevrolet, accident, 144, 5.Race StatisticsAverage Speed of Winner: 46.131 mph. Time of Race: 1 hour, 39 minutes, 30 seconds. Margin of Victory: 0.038 seconds. Caution Flags: 9 for 41 laps. Lead Changes: 7 among 5 drivers. Lap Leaders: B.Rhodes 1-26; S.Friesen 27; B.Rhodes 28-45; C.Briscoe 46-91; L.Seavey 92-144; C.Briscoe 145-151; G.En“ nger 152; C.Briscoe 153 Leaders Summary (Driver, Times Led, Laps Led): C.Briscoe, 3 times for 54 laps; L.Seavey, 1 time for 53 laps; B.Rhodes, 2 times for 44 laps; S.Friesen, 1 time for 1 lap; G.En“ nger, 1 time for 1 lap.PRO BASKETBALLWNBAAll times EasternEASTERN CONFERENCE W L PCT GBAtlanta 14 9 .609 „ Washington 13 9 .591 Connecticut 12 11 .522 2 Chicago 7 16 .304 7 New York 7 16 .304 7 Indiana 2 21 .087 12WESTERN CONFERENCE W L PCT GBSeattle 17 6 .739 „ Phoenix 15 8 .652 2 Los Angeles 14 9 .609 3 Dallas 13 9 .591 3 Minnesota 13 10 .565 4 Las Vegas 10 13 .435 7Wednesdays GamesMinnesota 89, Indiana 65 Seattle 101, Chicago 83Thursdays GamesAtlanta 82, New York 68 Washington at Dallas, late Las Vegas at Phoenix, lateTodays GamesSeattle at Connecticut, 7 p.m. Dallas at Chicago, 9 p.m. Indiana at Los Angeles, 10:30 p.m.Saturdays GamesWashington at New York, 3 p.m. Minnesota at Phoenix, 10 p.m.ALL-STAR SELECTIONSSaturday, July 28 at Target Center, Minneapolis (c-captains; number of All-Star selections in parentheses) Team Delle Donne Seimone Augustus, Minnesota (8) Sue Bird, Seattle (11) DeWanna Bonner, Phoenix (2) c-Elena Delle Donne, Washington (5) Sylvia Fowles, Minnesota (5) Brittney Griner, Phoenix (5) Kayla McBride, Las Vegas (2) Breanna Stewart, Seattle (2) Diana Taurasi, Phoenix (9) Kristi Toliver, Washington (2) Aja Wilson, Los Vegas (1) Head Coach: Dan Hughes, Seattle Team Parker Liz Cambage, Dallas (2) Tina Charles, New York (6) Skylar Diggins-Smith, Dallas (4) Chelsea Gray, Los Angeles (2) Jewell Loyd, Seattle (1) Angel McCoughtry, Atlanta (5) Maya Moore, Minnesota (6) Chiney Ogwumike, Connecticut (2) Nneka Ogwumike, Los Angeles (5) c-Candace Parker, Los Angeles (5) Allie Quigley, Chicago (2) Head Coach: Sandy Brondello, PhoenixCYCLINGTOUR DE FRANCE12TH STAGEThursday at Alpe dHuez, France A 109-mile leg from Bourg-Saint-Maurice to Alpe dHuez: 1. Geraint Thomas, Britain, Team Sky, 5:18:37. 2. Tom Dumoulin, Netherlands, Team Sunweb, :02 behind. 3. Romain Bardet, France, AG2R La Mondiale, :03. 4. Chris Froome, Britain, Team Sky, :04. 5. Mikel Landa, Spain, Movistar Team, :07. 6. Primoz Roglic, Slovenia, LottoNL-Jumbo, :13. 7. Vincenzo Nibali, Italy, Bahrain-Merida, same time. 8. Jakob Fuglsang, Denmark, Astana Pro Team, :42. 9. Nairo Quintana, Colombia, Movistar Team, :47. 10. Steven Kruijswijk, Netherlands, LottoNLJumbo, :53. 11. Egan Bernal, Colombia, Team Sky, 1:41. 12. Daniel Martin, Ireland, UAE Team Emirates, 1:45. 13. Bob Jungels, Luxembourg, Quick-Step Floors, 3:09. 14. Alejandro Valverde, Spain, Movistar Team, 4:29. 15. Ilnur Zakarin, Russia, Katusha-Alpecin, same time. 16. Pierre Latour, France, AG2R La Mondiale, 4:35. 17. Ion Izagirre, Spain, Bahrain-Merida, 4:37. 18. Guillaume Martin, France, Wanty-Groupe Gobert, 4:40. 19. Tanel Kangert, Estonia, Astana Pro Team, 5:41. 20. David Gaudu, France, Groupama-FDJ, 6:52.Also37. Tejay van Garderen, United States, BMC Racing, 22:21. 42. Lawson Craddock, United States, EF Education First-Drapac, 23:39. 84. Chad Haga, United States, Sunweb, 28:54. 95. Ian Boswell, United States, Katusha Alpecin, same time. 115. Taylor Phinney, United States, EF Education First-Drapac, 31:45.Overall Standings (After 12 stages)1. Geraint Thomas, Britain, Sky, 49:24:43. 2. Chris Froome, Britain, Sky, 1:39. 3. Tom Dumoulin, Netherlands, Sunweb, 1:50. 4. Vincenzo Nibali, Italy, Bahrain-Merida, 2:37. 5. Primoz Roglic, Slovenia, LottoNL-Jumbo, 2:46. 6. Romain Bardet, France, AG2R La Mondiale, 3:07. 7. Mikel Landa, Spain, Movistar, 3:13. 8. Steven Kruijswijk, Netherlands, LottoNL-Jumbo, 3:43. 9. Nairo Quintana, Colombia, Movistar, 4:13. 10. Dan Martin, Ireland, UAE Team Emirates, 5:11. 11. Jakob Fuglsang, Denmark, Astana, 5:45. 12. Alejandro Valverde, Spain, Movistar, 9:07. 13. Bob Jungels, Luxembourg, Quick-Step Floors, 9:09. 14. Ilnur Zakarin, Russia, Katusha Alpecin, 9:37. 15. Mikel Nieve, Spain, Mitchelton-Scott, 15:28. 16. Pierre Latour, France, AG2R La Mondiale, 16:41. 17. Guillaume Martin, France, Wanty-Groupe Gobert, 18:39. 18. Tanel Kangert, Estonia, Astana Pro Team, 20:41. 19. Egan Bernal, Colombia, Team Sky, 21:22. 20. Warren Barguil, France, Fortuneo-Samsic, 23:55.Also33. Tejay van Garderen, United States, BMC Racing, 52:03. 64. Chad Haga, United States, Sunweb, 1:23:49. 83. Ian Boswell, United States, Katusha Alpecin, 1:35:03. 132. Taylor Phinney, United States, EF Education First-Drapac, 2:03:19. 153. Lawson Craddock, United States, EF Education First-Drapac, 2:33:51.TOUR DE FRANCE STAGESJuly 7 „ Stage 1: Noirmoutier-en-lIle„Fontenayle-Comte, ” at (201km-124.9 miles) (Stage: Fernando Gaviria, Colombia; Yellow Jersey: Gaviria)July 8 „ Stage 2: Mouilleron-Saint-Germain„La Roche-sur-Yon, ” at (182.5-113.4) (Peter Sagan, Slovakia; Sagan)July 9 „ Stage 3: Cholet„Cholet, team time trial (35.5-22.1) (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 (204.5127.1) (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)July 16 „ Rest Day: AnnecyJuly 17 „ Stage 10: Annecy„Le Grand-Bornand, high mountain (158.5-98.5) (Julian Alaphilippe, France; Van Avermaet)Wednesday „ Stage 11: Albertville„La Rosiere Espace San Bernardo, high mountain (108.5-67.4) (Geraint Thomas, Britain; Thomas)Thursday „ Stage 12: Bourg-Saint-Maurice les Arcs„Alpe dHuez, high mountain (175.5-109.1) (Thomas; Thomas)Today „ 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)Monday „ 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 miles

PAGE 38

Page 6 SP www.yoursun.com Friday, July 20, 2018 / The SunBy AARON BEARDAssociated PressCHARLOTTE, N.C. „ Clemson looks ready for another year as the Atlantic Coast Conference favorite in a division that has long been the leagues center of power. Its the teams behind the three-time defending ACC champion Tigers in the Atlantic Division that are sporting a different look. Florida State has a new coach in Willie Taggart. Louisville has lost a Heisman Trophy winner in quarterback Lamar Jackson after he spent the past two seasons terrorizing division defenses. And North Carolina State, which finished second to Clemson last year, faces significant questions after defensive player of the year Bradley Chubb was among four defensive linemen selected in the NFL draft. So how will all that change among Clemsons top contenders affect the divisional race? Were about to find out,Ž Louisville coach Bobby Petrino said Thursday during the ACC Kickoff preseason media days. I think thats greatest thing about the game. We can do all this talking in the offseason and spring and summer, but then the season starts. And thats when you find out whos going to be where, and whos going to challenge Clemson. Obviously it has to go through Clemson. But its time for someone to get them.Ž The Tigers are trying to become the first team to win four straight ACC titles since Florida States nine-year run began in the 1990s. Theyve lost only four games in three seasons, with two coming against ACC opponents and one „ at Syracuse last year „ coming within the Atlantic Division. From there, there are plenty of changes in a division that has claimed seven straight league titles „ the biggest coming in Tallahassee. The Seminoles brought in Taggart after a year at Oregon to take over for Jimbo Fisher, who left for Texas A&M after eight seasons as Bobby Bowdens successor. And that makes Taggart only the Seminoles third coach since 1976. Fishers Seminoles ran a pro-style offense, though Taggart is expected to bring a faster tempo in what is described as a Gulf CoastŽ offense rooted in the spread. And hes got two experienced possibilities at quarterbacks in James Blackman and Deondre Francois. Itll be faster than what weve been before,Ž Taggart said. Were not a team thats trying to get 100 plays. We dont do tempo to get 100 plays. Were trying to get explosive plays. ... And we have the players to do that.Ž The offense isnt the only change at FSU, to listen to running back Cam Akers. Accountability „ thats one of the biggest ones,Ž Akers said. Just people doing what were supposed to do as a team. Class, being late for things, theres no more. Youve got to be accountable for everything. Theres real consequences for everything.Ž At Louisville, the question is how to replace Jackson, the 2016 Heisman winner and last seasons ACC offensive player of the year who had a national-best 5,261 yards of total offense. That job falls to Jawon Pass, a 6-foot-4 redshirt sophomore who appeared in five games and has 33 college passes on his resume. Yet Petrino has the unexpectedly optimistic public position that the offense will be better in 2018 by being more balanced. Theyre still going to have their doubts about what we can do without Lamar,Ž receiver Jaylen Smith said. So yeah, it feels like were kind of sliding under the radar.ŽCOLLEGE FOOTBALL: ACC Media DaysClemsons pursuers have new looks AP PHOTOFlorida State head coach Willie Taggart answers a question during a news conference at the NCAA Atlantic Coast Conference college football media day in Charlotte, N.C., on Thursday. By STEVE REEDAssociated PressCHARLOTTE, N.C. (AP) „ The Atlantic Coast Conferences Atlantic Division has more questions than answers when it comes to the quarterback position this season. While North Carolina State, Syracuse and Boston College appear set under center, the four other teams still have things to figure out in the roughly six weeks before the college football season opens. That includes the three-time defending ACC champion Clemson Tigers, although coach Dabo Swinneys situation is considered more of a luxury than a problem, given that he must decide which of his highly rated quarterbacks to roll with in 2018. Clemson went 12-2 last season and reached the College Football Playoff behind Kelly Bryant, who started 14 games. Swinney said Bryant has earned the right to go into camp as the teams No. 1 QB, although Trevor Lawrence has created a buzz as the nations top incoming recruit. Redshirt freshman Chase Brice is also in the mix. I really believe we could win with all three of them,Ž Swinney said. Its a great spot to be in.Ž Ryan Finley enters his third season as North Carolina States starter and his 26 career starts are the most of any quarterback in the division. He said that gives the Wolfpack an upper handŽ on a lot of other teams. As far as football intelligence and situational football there are some things that over the course of playing and getting experience that I can rub off on guys,Ž Finley said. Its the communication and trust with an experienced quarterback that is always nice where the receivers, running backs and offensive line can count on the quarterback to know his position.Ž Wolfpack coach Dave Doeren said hes thrilled Finley chose to stay for his final season rather than opt for the NFL. This is his team, and guys all believe in him,Ž Doeren said. It has a huge impact on your football team when you have your quarterback back. The offseason, the spring, the summer, you just have that leadership factor. If you are dealing with a quarterback controversy its just not the same.Ž Syracuse quarterback Eric Dungey said there is no substitute for experience. He has started 25 games and led an upset win over Clemson last year. Experience is the best thing you can have,Ž Dungey said. You can have athleticism, but how are you going to play when you play on the big stages and the pressure is on you and the lights are on.Ž Boston College coach Steve Addazio said he believes Anthony Brown, a sophomore, will be a star, with three more years in the ACC after starting 10 games as a freshman. Florida State has a legit quarterback competition, while Louisville and Wake Forest are essentially starting over after losing Lamar Jackson and John Wolford, the firstand second-team All-ACC selections at quarterback last season.QB situation mostly unsettled in ACCs Atlantic DivisionAP PHOTOClemson head coach Dabo Swinney answers a question during a news conference at the NCAA Atlantic Coast Conference college football media day in Charlotte, N.C., on Thursday. By PAUL NEWBERRYAssociated PressATLANTA „ Its the season of hope in college football. Then theres Vanderbilt. The Commodores are the St. Louis Browns of the gridiron, a team that looks hopelessly overmatched and out of place in the mighty Southeastern Conference, with its conglomerate of de facto pro franchises stretching from Athens to Tuscaloosa to Baton Rouge. Despite the bold optimism displayed Thursday by coach Derek Mason at SEC Media Days, theres little reason to believe Vandy is anywhere close to being on a level playing field with the Crimson Tides of the world. We know what other people think of us,Ž senior safety LaDarius Wiley said with a telling shrug. We know the position that were in, we know the school that we go to, and we know the cross we have to bear.Ž Vandy hasnt won a championship of any type since 1923, a decade before the founding of the SEC and the same year Calvin Coolidge took over as president following the death of Warren Harding. No other Power Five school has a longer title drought, assuming Iowa State gets credit for sharing the Big 12 North Division crown in 2004. (Otherwise, the Cyclones must have go all the way back to 1912 for their last championship, in what was then known as the Missouri Valley Intercollegiate Athletic Association.) Mississippi State, which captured its lone SEC title in 1941, is the only other Power Five school that has a league title drought that extends beyond the 1960s. And the Bulldogs, it must be noted, did earn a spot in the 1998 conference championship game by finishing atop the West Division. The Commodores havent come close to a title since 1955, when they went to the final game of the regular season with an outside chance to claim the SEC crown, assuming a bunch of things went right. Alas, nothing did. Vandy lost to a 20-14 heartbreaker to rival Tennessee, while Ole Miss and Auburn both won easily over their state rivals that same day to share the title. Since the end of the 1950s, the Commodores have an SEC record of 71-330-6. Only twice „ in 1982 and 2012 „ have they finished above .500 in conference play.COLLEGE FOOTBALL: SEC Media Days By CHARLES ODUMAssociated PressATLANTA „ There is no escaping Nick Sabans influence on the Southeastern Conference. His coaching tree was represented on each of the four days of the SECs media gathering. South Carolinas Will Muschamp, who was Sabans defensive coordinator when LSU won the 2003 national championship, took the stage on Thursday. It was no surprise he was asked to talk about Saban. New Texas A&M coach Jimbo Fisher, who also worked under Saban at LSU, took his turn on Monday. Then came two of Sabans former Alabama defensive coordinators „ Georgias Kirby Smart on Tuesday and new Tennessee coach Jeremy Pruitt on Wednesday. When you work for coach Saban, its a total education in the game of football, recruiting, all of the things that you got to do to be successful,Ž Muschamp said. Muschamp and the other former Saban assistants all are chasing the Alabama legend in the Southeastern Conference. Its not easy to top the mentor. Saban is 12-0 against his former assistants, including a win over Smarts Bulldogs in last seasons national championship game. Even in a season in which Smart took Georgia to its first SEC title since 2005, it wasnt enough to beat Saban in the biggest game. Still, university presidents and athletic directors in the SEC cant be blamed for looking to hire coaches who have trained under Saban, who has won six national championships, including five at Alabama. You are what your record is,Ž Muschamp said. Nick is the best coach in college football because of the accomplishments hes had. Hes done an outstanding job running his program from a scheme standpoint, from a recruiting standpoint, from a development standpoint.Ž COLLEGE FOOTBALL: SEC Media Days Sabans coaching tree casts large shadow By RUSSELL CONTRERASAssociated PressALBQUERQUE, N.M. „ Ted Williams is the last major league baseball player to hit over .400. The Boston Red Sox slugger captivated millions with his dazzling swing and towering homers throughout the 1940s and 1950s in com p etition with New York Yankees hero Joe DiMaggio. But beneath the smiles and happy trots around the bases sat a man consumed with rage. For years, the baseball legend would shun his ethnic heritage and kept his familys past a secret. Only when hed begin to speak out on behalf of black players would he be g in to slowl y reveal his connections to his Mexican-American Southern California family and the experiences that shaped him. A new PBS American MastersŽ documentary explores the life of Williams and his volatile relationships with his family and the press. The upcoming film uses rare foota g e and famil y interviews to paint a picture of an entangled figure who hid his past while enjoying the admiration of adoring fans. It includes unreleased color footage of Williams final game that was shot by a fan. Williams, often called the greatest hitter who ever lived,Ž was followed closely by sports writers thanks to his su p erb slugging skills and John Wayne-like persona as a foul-mouth outdoorsman. But the future Hall of Famer regularly clashed with critical journalists and had public spats with his numerous wives. The slugger also lost prime years because of service in World War II and the Korean War „ something that angered him.MLBTed Williams Mexican-American heritage explored in “ lm Ted Williams, outfielder for the Boston Red Sox, at Yankee Stadium in New York City on Ma y 23 1941. AP PHOTONCAA college football head coach Derek Mason of Vanderbilt speaks during the Southeastern Conference Media Days at the College Football Hall of Fame in Atlanta on Thursday. Its a season of hope „ unless youre Vand y

PAGE 39

Friday, July 20, 2018 € Since 1893 LIKE THE PUNTA GORDA HERALD ON HERALDPUNTA GORDA MUY CALIENTE INSIDEA night of Latin food, music & dance P | 5 P | 4 P | 8Shoes still needed€ € € € € € € € € € € € € € € € € € € € € € € € € €And your new Charlotte Idol is... HERALD PHOTO BY RUSTY PRAYI love them. They have a distinct tone,Ž Pat Cozad says of cigar-box guitars. Here, he plays a three-string he built himself.Heres the thing about cigar-box guitars: Theyre like puppies. People see them and want to make a fuss. Oh, how cute! How old? Does she have a name?Ž People may be attracted by their novelty, but cigar-box guitars are real musical instruments. They are, indeed, made from cigar boxes, but they have a sound all their own-woody, twangy that lends itself to serious slide and serious blues. I love them,Ž said Pat Cozad, a Port Charlotte musician who crafts them by hand. They have a distinct tone. I can build three of them on the same day, and theyll all sound different.Ž He began playing the blues on a three-string hed made from a Don Tomas box. Customers at the Bean, the popular coffee shop in Punta Gorda where hed dropped by, took notice.Ž Is that a real cigar box?Ž one customer asked. Yes, it is,Ž he replied. You cant show people these.Ž Cigar-box instruments date to Civil War times. The earliest illustrated proof of a cigar box instrument is an etching copyrighted in 1876 of two Civil War soldiers at a campsite with one playing a cigar-box “ddle, according to the website cigarboxguitars.com. The cigar box was a Figaro, by the way. Cigar-box guitars come in three-, four-, even six-string styles, and some relatively wellknown guitarists have played them over the years: Blind Willie Johnson, Carl Perkins, Buddy Guy, Albert King, Roy Clark, Jimi Hendrix, and Mickey Mouse, whos playing one in an early depiction. Cozad, 57, plays in two bands-Ambush and Unforgiven-and performs solo on the cigar-box guitar-hes a regular entertainer at Fishermens Village in Punta Gorda. He came here from Nebraska about eight years ago. Hes been playing since he was a kid. His dad, he said, once played lead guitar for Marty Robbins. My dad would always buy me cheap Montgomery Ward or Sears guitars,Ž Cozad recalled. I would always complain to him that all my friends had nice guitars, and Ive got cheap junk. He would say, All I ever had was a cigar box. Be happy. When my dad passed away 11 years ago, I asked my Uncle Chuck to tell me about the cigar-box guitars my dad used to always talk about. He said, Oh, those were true stories. Your dad could play a cigar-box guitar like nobodys business. The “rst one he ever built, he took his grandfathers axe and broke the handle off to make the neck.ŽJust the right tone Rusty Pray PGH CorrespondentRusty Pray is a freelance correspondent. Contact him at rustypray@gmail.com.continued on page 3 adno=50539914 adno = 50539914 $10 OFF a $40or more Purchasew/coupon, Valid Mon-Thurs ONLY. Not Valid w/other o ers or prior purchase. 20% gratuity taxes added to the bill. EXP. 7/31/18941-575-75751975 Tamiami Trail, Punta Gordawww.phils41.comMon-Thurs, 11-9, Fri&Sat 11-102017

PAGE 40

Herald Page 2 Friday, July 20, 2018 Last Friday I kicked off my weeked with the Punta Gorda Chambers Sabor Latino, or Latin night, an evening of Latin food, music, dance and coffee. We started the evening off at Cilantros Restaurant with a Latin buffet full of traditional deliciousness followed by a visit to Curves where we were treated to an example of some high energy Zumba classes offered. All that energy followed us to the Bean on 41 where new owners Tiki TomŽ Watson and his beautiful wife, Moni, greeted us as we entered and provided some sassy merengue lessons. We returned to Cilantros for a Latin dance demonstration by Kathleen Candales and students from Higher Ground Performing Arts. Then came time for salsa lessons. I have pictures to prove that Chamber president, John Wright, enjoyed those lessons, maybe a little too much (insert winking emoticon). I personally think he should continue to take lessons and maybe hold his own class, The Wright way to shimmy, shuffle and salsa.Ž I would join. Saturday night was an evening exploding with talent. My first Charlotte Idol experience was nothing short of amazing. The semi-finalists proved that Charlotte County is certainly not short on vocal abilities. From her opening performance (which was my pick early on), she set the bar for the rest of the performers. One by one the semi-finalists proved why they were contenders and the judges had their work cut out for them. Narrowing the field down to six, the judges had to determine the next Charlotte Idol. After all six idol win-worthy performances were complete, the winner was chosen. Tiffany Love is your 2018 Charlotte Idol-rightfully earned and well-deserved. Congrats to all the talented participants. I hope to hear you next year.TODAYThe American Legion Post 103 Auxiliary will hold its monthly dinner fundraiser from 5:30 p.m. to 7 p.m. at the Post, 2101 Taylor Road, Punta Gorda. For more information call 941-639-6337.SATURDAY, JULY 21Punta Gorda Farmers Market, 8 a.m. to noon, corner of Olympia Avenue and Taylor Street, Punta Gorda. Call 941-391-4856 or email jerry@puntagordafarmersmarket.com. American Legion Post 103 Outdoor Market, 8 a.m. to 2 p.m., 2101 Taylor Road, Punta Gorda. For more information, call 941-626-2567. Bicycle ride departs at 8:30 a.m. from Acme Bicycle Shop, 615 Cross St., Suite 1116, Punta Gorda. All riders welcome. Helmet required. Details: 941-639-2263. Story Time from 10:30 a.m. to 11:15 a.m. at Copperfish Books 103 W. Marion Ave., Punta Gorda. All are welcome. Children must be accompanied by an adult. Punta Gorda Chocolate & Wine offers a tasting of chocolates, along with premier wines and craft beers from around the world, from 11 a.m. to 4 p.m. For more information, call 941-626-2008.SUNDAY, JULY 22Open Air Market from 9 a.m. to 1 p.m. at History Park, 501 Shreve St., Punta Gorda. American Legion Post 103 Outdoor Market, 8 a.m. to 2 p.m., 2101 Taylor Road, Punta Gorda.MONDAY, JULY 23Kayak Shell Creek in Punta Gorda with GAEA Guides from 10 a.m. to 1 p.m. Includes all equipment and a Florida Master Naturalist as your guide. $50 per person. Reservations needed. Call 239-694-5513 or www. GAEAGuides.com.TUESDAY, JULY 24FGCU Foreign Film Series RamsŽ (2016 Iceland) 1 p.m. to 3 p.m. at FGCUs Renaissance Academy, 117 Herald Court, Suite 211, Punta Gorda. The fee is $5. Call 941-505-0130.WEDNESDAY, JULY 25Live music from 6 p.m.-9 p.m. with All That Jazz Trio at The Blue Turtle Tavern & Raw Bar 139 W. Marion Ave., Punta Gorda.THURSDAY, JULY 26Wine and cheese reception for the opening of the Multimedia exhibit Color will be held at 5 p.m. at the Visual Arts Center, located 210 Maud St., Punta Gorda. PHOTO PROVIDEDDaniel Kerin, a 9-year-old from Arlington, VA, was attending Bayfront YMCAs Learn to Sail summer camp when he and two other students noticed a baby bird in distress in the water. They had their instructor help them rescue the young mourning dove and take it to Peace River Wildlife Center where the bird is recovering from nearly drowning. Daniel is visiting his grandparents in Punta Gorda and not only learned how to sail, but how to rescue wildlife. Peace River Wildlife Center is a nonprot organization dedicated to the care, preservation and protection of Charlotte Countys native wildlife since 1978. They are open seven days a week, year-round, including holidays. Tours are oered from 11 a.m. to 4 p.m. Injured animal intake is from 8 a.m. to 5 p.m. PRWC receives no federal or state funding and relies entirely on private donations. For more information, visit PeaceRiverWildlifeCenter.org, email PeaceRiverWildlife@ yahoo.com, call 941-637-3830 or visit them at 3400 Ponce de Leon Pkwy. (GPS address: 3400 W. Marion Ave.), Punta Gorda. TABLE OF CONTENTSNonpro“t News .......................8 Community Beat ................4, 5 Arts & Entertainment ..............6 40 Years Ago .........................7 HAPPENINGS ON THE HARBOR Sherri Dennis PGH EditorSherri Dennis is editor of the Punta Gorda Herald. Contact her at pgherald@sun-herald.com or call 941-206-1010.A weekend showcase of energy and talent Glen Nickerson Charlotte Sun Publisher ..... 206-1006 Jim Gouvellis Exec. Editor ............................ 206-1134 Garry Overby Charlotte Sun Editor ............... 206-1143 Sherri Dennis Herald Editor ......................... 206-1010 pgherald@sun-herald.comADVERTISINGLori White Advertising Account Executive ....... 205-6404 Laura Speer Advertising Account Executive ..... 205-6405 CIRCULATIONMark Yero, Circulation Director ........................ 206-1317 23170 Harborview Road, Charlotte Harbor, FL 33980 941-206-1000PUNTA GORDA HERALD MEMBER of the Audit Bureau of Circulation. USPS 743170 The Sun is published daily by Adams Publishing Group, Inc., 23170 Harborview Road, Charlotte Harbor, FL 33980-2198. Christmas i July Presents The Downtown Merchants Association July 9th-31st Special Pomotions a Participating LocationsCopper“ sh Books Hair by Shawn & Co. HipNotique € Otherside Ink Pomegranate & Fig Pro“ les Nails & Skin Boutique Punta Gorda Chocolate & Wine Sea Grape Gallery Skintopia by Bina *9th-21st* Spa One € The Yoga Sanctuary Tikis Boutique adno=50539929 € Adoption € Intake € Grooming € Full Line of Bird Supplies € Food € Toys € Cages Tues-Thurs 10…5, Sat 10-4, Fri, Sun and Mon by appt only 1205 Elizabeth St., Unit I Punta Gorda, FL 33950 941-347-8876 www.ParrotOutreachSociety.org Exotic Bird Rescue 501c3 Non-Profit adno=50538150 VOLUNTEERS NEEDED CAN YOU SPARE JUST 3 HOURS PER WEEK?

PAGE 41

Friday, July 20, 2018 Herald Page 3 Fundraiser for young Punta Gorda nativeA bene“t for Logan Belisle will be held at 6 p.m. on Saturday, July 21 at Hurricane Charleys Raw Bar & Grill, 300 W. Reta Esplanade, Punta Gorda. Logan is a 17-year-old Charlotte High student who loves life and especially “shing. A terrible accident resulted in both of his lower legs to be amputated, multiple surgeries and burns over 40 percent of his body. The proceeds from this event will go towards medical expenses and rehabilitation. For more information, visit www.hurricanecharleys.com.Kitten Shower plannedThe 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.Multimedia exhibit on displayMultimedia exhibit Color features bold, bright and colorful art on display July 21-Aug. 24 at the Visual Arts Center, located 210 Maud St., Punta Gorda (across from Fishermens Village). The Gallery and gift shop hours are Monday-Friday from 9 a.m. to 4 p.m. and Saturday from 10 a.m. to 2 p.m. For more info visit www.VisualArtCenter.org or call 941-639-8810.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 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.Tibetan Singing Bowl and Yoga ImmersionThe Yoga Sanctuary, 112 Sullivan St., Punta Gorda, will host a Tibetan Singing Bowl and Yoga Immersion from 4 p.m. to 5:30 p.m. on Sunday, Aug. 19. The therapeutic sounds of Tibetan Singing Bowls have been used for centuries for healing and meditative purposes. The range of sounds and vibrations that come from the bowls are meant to awaken, refresh, and relax people in sacred spaces. Experience the sounds and vibrations of the bowls as they move throughout your being, bringing balance to the physical, mental, emotional and spiritual bodies. Cost is $25 per person. For more information, visit www.theyogasanctuary. biz or call 941-505-9642. COMMUNITY NEWS BRIEFS Cozad was captivated. He went home and found an article in an old Boy Scout manual that provided step-by-step instructions on how to make one. He put together his “rst cigar-box guitar the same night. History con“rms his source. Plans for constructing a “ve-string banjo were published by Daniel Carter Beard, co-founder of the Boy Scouts of America, in 1884, according to cigarboxguitar.com. The method is deceptively simple. Find yourself a cigar box, load it with a pickup, glue it shut, “nd something … a bolt will do … to serve as a bridge, glue on the neck, string it, grab your slide and play. Tune it any way you wish. Once it was “nished, Cozad played his “rst hand-made guitar for a neighbor. The neighbor bought it on sight. Cozad was in business. Over the years, Cozad has made more than 250 cigar-box guitars. His clientele, he said, ranges from cigar smokers-guys who just want something really cool in their man cave-to real players, to people who just love the blues.Ž He does most of the work with a pocket knife. The guitars cost anywhere from $75 to $400. He has slowed down lately, but he hasnt quit. Hell make one for you if you ask. Tune it any way you wish. Cozad can be found on Facebook at Crossroads Customs Cigar Box Guitars.FROM PAGE 1COVER STORY HERALD PHOTOS BY RUSTY PRAYSeen here are some of the cigar-box guitars crafted by Pat Cozad. The local musician has made well over 250 of them. Because older adults have unique healthcare needs, our ER features private rooms with lower, softer beds, soft, warm lighting, seating for the family and more. Hearing assistive devices and service for specialized diets are available. We also coordinate follow-up care with physicians and senior living facility partners. Our goal is to make the entire ER experience more comfortable for you and your loved ones. Choose the ER at Bayfront Health Punta Gorda. 809 E. Marion Avenue € BayfrontCharlotte.comIf you are experiencing a medical emergency, call 911. Choose the ER designed with you in mind. adno=50538466

PAGE 42

Herald Page 4 Friday, July 20, 2018 On Friday July 13, Sabor Latino, a night of Latin food, music, dance, coffee and more, was held at the Tow les Plaza in Punta Gorda. The evening began with a Latin buffet at Cilantros Restaurant, a Zumba and POUND demonstration at Curves by Zumba, and then on to The Bean on 41, where Latin coffees were had and a Merengue demonstration took place. The group then returned to Cilantros, where Higher Ground Performing Arts provided a Latin Fu sion and Salsa demonstration, followed by Salsa lessons.Hot time in the city POUND can also be done seated. Tina Melik addresses the group, explaining what types of physical exercise they can nd at Curves.HERALD PHOTOS BY SUE PAQUINTina Melik and Jeannie Templeton lead the POUND demonstration. Moni Watson, right, instructs Maria Lara on how to dance the Merengue. Judith Harris, Jim Lawson, Sam Harris John Wright dances with Iliana Morin. Dave Bird follows along to the Zumba demonstration.Tiki TomŽ Watson and his wife Moni owners, of The Bean on 41, welcomed those in attendance.Community beat Sue Paquin PhotojournalistSue Paquin is a freelance photographer. Contact her at sjpaquinphoto@gmail.com. SALVATION ARMY THRIFT STORES Open: Mon. Sat. 9am 5pm 1048 Tamiami Trail, Punta Gorda C a l l T o S c h e d u l e A P i c k u p F o r C a l l T o S c h e d u l e A P i c k u p F o r Call To Schedule A Pickup For L a r g e F u r n i t u r e & A p p l i a n c e s L a r g e F u r n i t u r e & A p p l i a n c e s Large Furniture & Appliances (941) 637-1981 DONATIONS NEEDED! Your donation makes a big differenceŽ P l e a s e D o n a t e C l e a n U s a b l e I t e m s P l e a s e D o n a t e C l e a n U s a b l e I t e m s Please Donate Clean, Usable Items. adno=50538127 Now accepting pick up in Arcadia. All money received from donations in Arcadia will be utilized to assist DeSoto County residents in need. Charlotte County to assist people in need in Charlotte County. George McNeill PGA Pro Golfer & LASIK Patient Better than Par Vision After all these years, my vision is still fantastic thanks to Dr. Frantz and his team at Frantz EyeCare.ŽCall today! 239.418.0999Fort Myers € Naples € Cape Coral € Punta Gorda € Lehigh Acres BetterVision.net adno=50521430

PAGE 43

Friday, July 20, 2018 Herald Page 5 From the left: Adrianna (16), Valentina (11), and Marissa (14) Mangaco, of the Florida Dance WorkshopThe Charlotte Harbor Event and Conference Center was full of talent and entertainment on Saturday, July 14, for the 2018 Charlotte Idol “nals. Eighteen “nalists performed a song of their choice to hopefully be chosen to continue their quest for the title. Entertainment was provided by members of Florida Dance Workshop of Port Charlotte. After the 18 were narrowed down to six, the judges chose the top 3. Third place went to Jamie Landry, with Saria Sapp coming in second. The title of Charlotte Idol 2018 went to a very excited Tiffany Love.You will love the new Charlotte Idol HERALD PHOTOS BY JERRY BEARDAnthony Sands, 2017 winner of Charlotte Idol, congratulates Tiany Love the winner of Charlotte Idol 2018. Jennifer Zangari Nicole Christian Jamie Landry Tiany Love hears her name called as the new Charlotte Idol. The judges had the dicult task of choosing a winner amongst a group of talented individuals. From left: Brian Chapman, Cara Reynolds, Donna Knatz Barrett and Glen Nickerson. Valentina Mangaco, of the Florida Dance Workshop Jimmy Dean, publisher of Harborstyle Magazine, provided emcee duties for Charlotte Idol.Community beat Mention this ad and receive up to $500 off a new system.** Call today to schedule a FREE, no-obligation quote.Mention this ad and receive 10% of any service work. “ “ Time for a new A/C System?Need Service?Charlotte Countys Leading Independent Trane Comfort Specialist adno=50538147

PAGE 44

Herald Page 6 Friday, July 20, 2018 The Visual Arts Center, 210 Maud St., Punta Gorda, recen tly held its Art Explorers Club summer camp. Each day is a unique art experience with a different media, instructor and project-drawing, pottery, jewelry, clay, watercolor & more. Classes are grouped for age-appropriate lessons, and lots of fun. Who Are You?Ž was the week of July 9 theme for the middle school students in attendance. The Visual Arts Center mission is to inspire, explore, create and promote the visual arts.Summer camp fun with Art for Youth HERALD PHOTOS BY JERRY BEARDInstructor Rosalie Mack encourages inspiration, pointing to Giuseppe Arcimboldos ca. 1590 work The Greengrocer.Ž Instructor Rosalie Mack assists student Faith Dickinson. Making sure the art was ready to trace, Artist Nancy Van Tassell assists student Noemi Augello. Interested in Fashion Design, student Noemi Augello is assisted with her drawing by instructor Rosalie Mack. Left: Instructor Rosalie Mack assists student Azurae Rogers. As part of the drawing process, student Megan Langhans traces her work into its next stage. Inspired by Picasso, Collette Lake shows her self-portrait project. Karlee Ciaschini had a joyful smile, as instructor Rosalie Mack assisted with her self-portrait project. Working on her self-portrait project Who am I,Ž Kate Krzewina faced Picassos Girl In the Mirror.Ž Visiting from Thailand, Kimaya Visani works on her self-portrait project Who am I.Ž arts & ENTERTAINMENT adno=50522967Did you know Quigley Eye Specialists performs more cataract surgery than any other practice in SWFL and o ers the most advanced treatment options available today? If you have blurry vision or just want to make sure your eyes are healthy, we have the right specialist for you. Call to schedule your evaluation today.Punta Gorda 941-200-1480QuigleyEye.comO ces in Lee, Collier & Charlotte Counties*Number one cataract practice based upon 2016 volume in Lee, Charlotte and Collier Counties. 941-637-988828540 Bermont Rd. Punta Gorda, FL 33982(1 mile east of Winn Dixie)Owner Caroline Damask, National Certi“ ed Master Groomer Voted Readers Choice Best Boarding & Groomingadno=50538276 Thats our specialty!Book Your Pets New Years Vacation or Spa Day Today!

PAGE 45

Friday, July 20, 2018 Herald Page 7 Excerpts from 40 years ago Punta GordaDo you remember when?FROM OUR ARCHIVES Janine Smith 40 Years AgoJanine Smith writes about Punta Gordas historic past. Contact her at janinehs1@ comcast.net. Excerpts from the Daily Herald-News from July 20 through July 26, 1978.Authority fills positionFrank J. Toolan has been selected by the Charlotte County Development Authority to “ll a combined post. He will remain airport manager of the Charlotte County Airport and is as of now also going to be the executive director of the development authority. By a 3-0 vote Toolan was chosen over 37 other applicants for the position. In his new function, Toolan, a retired Air Force Colonel, is replacing Carlos Franco. Francos last day as executive director of the development authority is going to be Aug. 1. Before coming to Charlotte County in 1973, retired Colonel Toolan was Deputy Chief of Staff of Travis Air Force base in Travis, California. He also supervised Da Nang Air Field several years during the Vietnam War.County tax cut seenCharlotte County Commissioners yesterday huddled over budget during a day-long session. The meeting ended with agreement to cut county-wide, general fund taxes by at least one tenth of a mill. Commissioners Joseph Tringali, Frank Byron, Robert Shedd and Arnold Schade contemplated the county recreation plan. Having eliminated a 135 mill hike for proposed county expenditures, commissioners continued to whittle away at departments requests and set their sight on a decrease in county taxes. At the end of the all-day session, the Board requested County Clerk Buddy Alexander to prepare a revised budget by next week. This county will require more and more services, and in the very near future.Bus concept goodThe Daily Herald-News heartily endorses the concept using school buses to give senior citizen rides to various places. To activities, such as classes at the Cultural Center, Community Education, medical of“ces, and Memorial Auditorium. A survey showed signi“cant public demand. We urge all residents 60 years and older who need such a ride to register if not done yet. As far as the fee is concerned, the State would put up 75 percent of the costs for a one-year run. School Board member John David McQueen is to be commended for bringing up the bus concept subject. It would serve an important purpose that seniors are being offered these facilities.Letter To The Editor. Increase Deputies payDear Editor: I have noticed that in the past six months there has been a marked increase in the visibility of Sheriffs deputies on the streets of Charlotte County. Sheriff Alan LeBeau is to be commended for this more active patrolling. The people with whom I have spoken on the subject are in favor of an increase in the salaries of the of“cers. They are on call any hour of the day or night protecting our lives and property. These men are not retirees (like myself). They are young men bringing up their families, in this most expensive area. Although $12,000 is not their takehome pay, it is still not enough for putting their lives on the line for the rest of us. Thank YouŽ Eleanor Cuseck, Port Charlotte.Photo show heldLori E. Ellis and Jim Salvador were examining the photography show for young people at he Youth Museum in Punta Gorda. Lori Ellis was one of the judges, Jim Salvador a visiting artist and entrant. The show ran through the weekend and featured countys historical photos and taken by local artists.P.G.s Pro Williams is years top golferPunta Gorda County Club head Don Williams has been curing the hooks and slices of members for years. He holds an active membership of the Southwest Florida Chapter of the Professional Golf Association (PGA). He was named Golf Pro of the Year by his (approximately 60) peers. adno=50538229 VALID THROUGH JULY 31, 2018 VALID THROUGH JULY 31, 2018

PAGE 46

Herald Page 8 Friday, July 20, 2018 The summer heat did not stop the Southwest Florida German Shepherd Rescue from participating in a dog rescue event on Saturday, July 14 at TTs Tiki Bar, behind the Four Points Sheraton in Punta Gorda, overlooking the Charlotte Harbor. People stopped by to inquire about the rescue, founded by the Hoffer Family Foundation in 2008, and to learn more about the dogs. Plenty of water was provided for both canines and humans. Erik and Diane Hoffer were on hand to present donations to both the Yah Yah Girls/ Back Pack Kidz and the Sunrise Kiwanis project Shoes for Kids.Dog days of summer HERALD PHOTOS BY SHERRI DENNISFrom left: Diane Hoer, Jolene Mowry and Erik Hoer. The Hoers presented a check to the Back Pack Kidz on behalf of My Buddies Pet Care Center located on Tamiami Trail in Port Charlotte. Christy Smith, (center) Shoes For Kids Projec t organizer, receives a $1,000 donation from The Hoer Family Foundation and SouthWest Florida German Shepherd Rescue. Shown here with Christy is Diane and Erik Hoer. Members of the Southwest Florida German Shepherd Rescue from left: Claude Ford, Erik Hoer, Diane Hoer, Ellen Locassio, SueAnn Ford, Jacie Juull and Shari Waite. Diane and Erik Hoer present the Back Pack Kidz with a donation from the Southwest Florida German Shepherd Rescue. From left: Diane Hoer, Jolene Mowry, founder of the Back Pack Kidz; Kim Maddy, vice-president of the Yah Yah Girls; Muriel Destafano, treasurer of the Yah Yah Girls; Angela Kirshy, warehouse manager for Back Pack Kidz, and Erik Hoer.The Sunrise Kiwanis Shoes for Kids project collects new tennis shoes for children (pre-K, elementary, middle, and high) in the Charlotte County Public School System. The need for the 2018-2019 school year is 5,000 new pairs of sneakers. Sunday, July 22 is the last day to drop o a new pair of tennis shoes. Please consider helping this worthwhile project. Listed her are the Punta Gorda drop o sites: € Accurate Accounting 100 Sullivan St. € Burnt Store Presbyterian Church 11330 Burnt Store Road € Centennial Bank 401 Taylor St. € Charlotte Memorial Gardens 9400 Indian Springs Cemetery Road € Charlotte State Bank & Trust 2331 Tamiami Trail € Church of the Good Shepherd 401 W. Henry St. € Coldwell Banker Sunstar Realty 2825 Tamiami Trail € Deans South of the Border 130 Tamiami Trail € Deep Creek Community Church 1500 Cooper St. € Foot and Ankle Center of Charlotte CountyPG 352 Milus St. € Gettel Auto Mall 2021 Tamiami Trail € Genesis Full Service Salon 2001 Rio De Janeiro Ave. € Greggs Automotive 236 Tamiami Trail € Hurricane Charleys 300 W. Retta Esplanade € Kays-Ponger 625 E. Marion Ave. € Peace River Baptist (Monday-Friday 9 a.m. … noon) 478 Berry St. € PG City Hall Annex 326 W Marion Ave. € PG City Hall 326 W Marion Ave. € Punta Gorda Housing Authority 340 Gulf Breeze Ave. € Sacred Heart Church 211 W Charlotte Ave. € Shortys 306 W Marion Ave. € Wrigleys Tennis 425 Cross St. € Yoga Sanctuary 112 Sullivan St.LAST CALL FOR SHOES Wine and cheese receptionThe public is invited to the opening wine and cheese reception for the Multimedia exhibit Color will be held at 5 p.m. on Thursday, July 26, at the Visual Arts Center, located 210 Maud St., Punta Gorda (across from Fishermens Village). The Gallery and gift shop hours are Monday-Friday from 9 a.m. to 4 p.m. and Saturday from 10 a.m. to 2 p.m. For more information, visit www.VisualArtCenter. org or call 941-639-8810.Free movie offeredThe very timely documentary Bully follows “ve separate teenagers who struggle from bullying, the most common form of violence among school-age young people across America today. The “lm presents the lives of “ve teenagers and how they, understandably, face each day with trepidation and emotional turmoil whether it be in school, on the bus or walking to and from school, on their social media sites, cell phones and more. The severity and impact of bullying is astounding and life-threatening. This 2011 documentary brings to light more than just the usual understanding of bullying. This Fourth Friday Free Movie presented by Women Against Racism & Discrimination is scheduled for 1 p.m., July 27, at FGCU Renaissance Academy at 117 Herald Court, Punta Gorda. Everyone is welcome and encouraged to stay after the movie for comments and discussion. No reservations necessary. For more information, call 941-380-2408.Exhibit on displayMultimedia exhibit Florida and all its Facets will be on display July 23-Aug. 24 at the Visual Arts Center, located 210 Maud St., Punta Gorda (across from Fishermens Village). The Gallery and gift shop hours are Monday-Friday from 9 a.m. to 4 p.m. and Saturday from 10 a.m. to 2 p.m. For more info visit www.VisualArtCenter.org or call 941-639-8810. COMMUNITY NEWS BRIEFS

PAGE 47

A -AAC Hldgs AAC ... ... ...dd 13.06 5.99 124 9.61 +6.8AAR AIR .30 .6 ...cc 49.05 34.25 195 47.08 +19.8ABB Ltd ABB .76e 3.4 ... 28.67 21.22 3133 22.60 -15.7ABM ABM .70 2.3 19 45.12 28.17 456 30.02 -20.4ADT Inc n ADT ... ... ... 9.60 6.93 2051 9.36 +19.7AES Corp AES .52 4.0 12 13.56 9.86 8784 13.03 +20.3AFLAC s AFL 1.04 2.4 13 46.19 38.31 2722 42.89 AG MtgeIT MITT 2.00f 10.3 7 19.95 16.31 155 19.35 +1.8AG Mtg pfA MITTpA 2.06 8.0 ... 25.92 24.88 1 25.83 +1.9AG Mtg pfB MITTpB 2.00 7.8 ... 25.73 24.50 3 25.59 +1.0AGCO AGCO .60 1.0 26 75.95 56.36 380 60.43 -15.4AH Belo AHC .32 7.2 ...dd 5.80 4.25 29 4.45 -7.3AK Steel AKS ... ... 22 6.88 4.00 8912 4.83 -14.7AMC Ent AMC .80 4.9 ...dd 21.25 10.80 1614 16.45 +8.9AMCON DIT .72 .9 19 103.90 80.95 1 83.00 -15.2AMN Hlth AMN ... ... 24 68.20 34.85 225 61.50 +24.9ARC Docu ARC ... ... 16 4.84 1.62 302 2.35 -7.8tASA Gold ASA .04e .4 ...q 12.99 9.95 80 9.95 -12.1AT&T Inc T 2.00 6.4 12 39.80 31.17 51378 31.27 -19.6AT&T 66 n TBB ... ... ... 26.72 24.47 136 25.05 -4.0A10 Ntwks ATEN ... ... ...dd 8.25 5.63 224 7.30 -5.4AU Optron AUO .18e ... ... 4.76 3.31 1361 4.14 +11.8AVX Cp AVX .46 2.5 ...dd 20.22 14.51 287 18.19 +5.1AXA EqH n EQH ... ... ... 22.25 19.90 1578 20.97 -2.0AZZ Inc AZZ .68 1.2 24 54.95 39.50 217 54.55 +6.8Aarons AAN .12 .3 11 49.77 34.29 724 46.61 +17.0AbbottLab ABT 1.12 1.8 27 65.50 48.05 6612 63.78 +11.8AbbVie ABBV 3.84 4.3 16 125.86 69.38 19543 89.95 -7.0AberFitc ANF .80 3.0 19 29.20 8.88 1535 26.87 +54.2AbdAsPac FAX .42 9.7 ...q 5.29 4.32 952 4.32 -11.5AbdAustEq IAF .70e 11.6 ...q 6.77 5.85 56 6.04 -5.2AbdnChile CH .58e 8.3 ...q 9.64 6.76 113 7.01 -21.5AbdGlbInc FCO .84 10.4 ...q 9.48 7.81 28 8.10 -8.2AbdEMSmC 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 3 8.50 -5.7AbdnLatA 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 4.0 23 30.63 21.34 471 26.79 -2.1Accenture ACN 2.66 1.6 27 168.95 125.48 2033 166.89 +9.0AccoBrds ACCO .24 1.7 24 14.63 10.35 452 14.05 +15.2AcmeU ACU .44 2.2 18 28.76 18.51 1 20.22 -13.6AcornInt rs ATV ... ... ... 38.86 9.33 2 22.14 +25.5ActiniumP ATNM ... ... ...dd 1.08 .33 968 .76 +14.8Act 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 15 22.30 +4.3Actuant ATU .04 .1 ...cc 30.05 21.50 386 28.05 +10.9Acuity AYI .52 .4 16 208.83 109.98 627 133.64 -24.1Acushnet n GOLF ... ... ... 25.66 15.16 135 23.99 +13.8AdaDvsEq ADX 1.32e 1.3 ...q 16.11 14.30 203 15.91 +5.9AdamsNR PEO 1.32e 1.0 ...q 21.48 16.90 114 19.86 +.1AdmRsc AE .88 2.2 ...dd 50.59 32.80 11 40.26 -7.4Adecaogro AGRO ... ... ... 11.15 7.20 551 8.33 -19.4Adient n ADNT 1.10 2.3 ... 86.42 47.03 683 48.48 -38.4AdtalemGl ATGE .36 .7 21 53.40 30.15 331 52.70 +25.3sAdvAuto AAP .24 .2 26 143.42 78.81 1121 143.37 +43.8AdvDisp n ADSW ... ... ... 25.80 21.50 296 24.38 +1.8AdvDrainS WMS .32f 1.1 25 31.00 17.90 125 28.95 +21.4Advansx n ASIX ... ... ... 46.51 29.55 247 40.08 -4.7AdvOil&Gs AAV ... ... 6 7.35 2.70 73 3.15 -26.7AdvClayCv AVK 1.13 7.3 ...q 16.80 14.62 30 15.55 -2.1AdvCCvII AGC .56 10.0 ...q 6.49 5.40 166 5.62 -6.2AdvClEnh LCM .84 10.8 ...q 8.87 7.67 45 7.78 -6.7AdSDorWr AADR .32e .6 ...q 64.00 47.31 23 54.28 -7.8AdvPerHY HYLD 3.54e 9.5 ...q 37.20 35.62 37.10 +2.6AdSNewT n FNG ... ... ... 24.13 19.60 6 21.98 +2.4AdvSh ef n CWS ... ... ... 32.47 27.57 32.18 +2.7AdvS Kor n KOR ... ... ... 32.69 26.11 1 26.57 -14.3AdvSmCap SCAP ... ... ... 39.72 31.00 0 39.69 +13.4AdvPacFlt FLRT 1.56e ... ...q 50.07 48.52 3 49.24 -.2AdvSSage HOLD .41e .4 ...q 103.68 99.03 99.26 AdvNtMS MINC 1.34e 2.8 ...q 48.91 47.01 11 47.86 -1.1AdvSStarG VEGA ... ... ...q 31.97 28.75 2 31.68 +2.8Adv GlEch n GIVE ... ... ... AdvTrTabs TTFS .47e .7 ...q 75.63 64.11 10 69.15 -3.2AdvMeidll MATH ... ... ...q 35.56 29.45 33.00 -2.3AdMadGBd FWDB .73e 2.9 ...q 27.29 24.20 1 25.51 -1.4AdMadIntl FWDI .37e 1.2 ...q 33.10 27.94 0 30.57 -1.6AdMadDm FWDD .18e .3 ...q 57.19 47.83 0 54.73 +2.3AdvActBear HDGE ... ... ...q 8.91 7.43 59 7.50 -4.3Aecom ACM ... ... 11 39.90 30.15 572 33.17 -10.7AegeanMP ANW .08 5.6 4 5.93 .60 1734 1.42 -67.0Aegon AEG .25e 4.1 ... 7.48 5.29 1127 6.13 -2.7Aegon cap AEH 1.59 6.1 ... 26.52 25.40 28 25.92 +.4Aegon 6.5 AED 1.63 6.2 ... 26.83 24.55 28 26.16 +.8Aegon t AEB .77 3.1 ... 25.35 23.55 10 24.59 +1.7Aegon42 AEK 2.00 7.9 ... 27.04 25.50 25.28 -4.7AerCap AER ... ... 9 56.26 47.39 893 55.52 +5.5Aerocntry ACY ... ... 3 17.34 10.10 0 15.78 +3.5AerohiveN HIVE ... ... ...dd 6.50 3.02 114 4.09 -29.8AerojetR AJRD ... ... ...dd 36.25 22.31 1603 30.41 -2.5Aetna AET 2.00 1.1 19 194.40 149.69 2377 190.04 +5.3AffilMgrs AMG 1.20 .8 12 216.99 145.00 308 149.31 -27.3Agilent A .60 .9 75 75.00 58.22 1716 64.15 -4.2Agnico g AEM .44 ... 43 51.86 37.35 848 45.49 -1.5sAgreeRlt ADC 2.16f 4.0 25 54.45 43.74 207 54.42 +5.8Air Inds AIRI .60 41.1 ... 1.95 1.15 47 1.46 -13.6AirLease AL .40 .9 5 50.70 38.31 847 43.51 -9.5AirProd APD 4.40 2.8 23 175.17 141.88 1424 154.40 -5.9AirPrd wi APD/WI ... ... ... Aircastle AYR 1.12 5.4 9 25.30 18.97 232 20.58 -12.0AlaPw pf Q ALPpQ 1.25 4.9 ... 27.05 24.49 7 25.72 -3.2AlamoGp ALG .44 .5 24 120.58 86.41 37 90.69 -19.7AlamosGld AGI .02 .4 ... 8.58 4.83 2092 5.47 -16.0AlaskaAir ALK 1.28f 2.0 8 93.00 57.53 1335 63.79 -13.2AlbnyIn AIN .68 1.1 55 68.85 49.20 101 63.95 +4.1Albemarle ALB 1.34f 1.4 21 144.99 86.75 970 96.21 -24.8Alcoa Cp AA ... ... 21 62.35 35.54 19902 41.56 -22.9AlexB Inc ALEX .28 1.1 34 30.35 20.83 365 24.48 -11.8Alexanders ALX 18.00 4.7 ... 436.80 332.98 7 384.09 -3.0AlexREE ARE 3.72f 2.9 32 134.37 114.00 378 126.92 -2.8AlxRE pfD AREpD 1.75 5.0 ... 37.59 33.99 1 35.24 -4.7AlexcoR g AXU ... ... ... 1.85 1.10 399 1.25 -21.4AlgonPw n AQN .51f ... ... 11.34 9.45 228 9.86 -11.6Alibaba BABA ... ... 56 211.70 147.50 13351 187.34 +8.6Timmins g TGD/O ... ... 1 .48 Alio Gld rs ALO ... ... ... 4.94 1.32 129 1.40 -61.9AllegCp Y ... ... ...cc 639.42 521.07 28 607.47 +1.9AllegTch ATI ... ... ...dd 30.25 16.82 1383 26.56 +10.0Allegion ALLE .84 1.1 ... 89.81 73.85 904 78.68 -1.1Allergan AGN 2.88 1.7 11 256.80 142.81 1824 173.39 +6.0Allergn pfA AGNpA 55.00 10.1 ... 907.69 541.23 543.50 -7.3Allete ALE 2.24 2.9 23 81.24 66.64 136 78.41 +5.4AlliCAMun AKP .70 5.3 ...q 14.02 12.49 11 13.30 -2.1AlliData ADS 2.28 1.0 15 278.33 192.02 1142 227.19 -10.4AlliBNtlMu AFB .75 5.9 ...q 14.22 12.32 51 12.70 -5.2AlliOne rs AOI ... ... ...dd 30.70 9.85 103 14.55 +9.8AlliBGlbHi AWF .84 7.3 ...q 13.12 11.46 117 11.54 -9.6AlliNYMun AYN .67 4.7 ...q 14.29 AlliBern AB 2.57e 8.6 14 30.10 22.55 195 30.00 +19.8AlliantEg s LNT 1.34 3.1 21 45.52 36.84 1689 42.96 +.8AlliGlCvInc NCV .78 11.1 ...q 7.28 6.41 116 7.04 +.1AlliGblCv2 NCZ .69 11.5 ...q 6.49 5.70 154 6.03 -3.0AlliNFJDv NFJ 1.20 9.4 ...q 13.81 12.29 161 12.78 -2.1sAlliGlEqCv NIE 1.52 6.5 ...q 23.19 19.03 69 23.28 +10.2Allz24Tgt n CBH ... ... ... 10.05 8.75 30 9.20 +1.1AllnzgDI&Cv ACV 2.00 8.4 ...q 24.13 20.03 75 23.80 +9.0AlldCap47 AFC 1.72 6.7 ... 26.31 25.14 3 25.65 +.7AllisonTrn ALSN .60 1.4 15 45.69 32.93 798 42.02 -2.4Allstate ALL 1.84 2.0 14 105.36 85.59 1962 93.42 -10.8Allstat pfA ALLpA 1.41 5.6 ... 26.43 24.63 12 25.21 -1.5Allstate 53 ALLpB 1.28 4.9 ... 28.09 25.10 15 26.12 -.5Allstat pfC ALLpC 1.69 6.6 ... 27.02 25.39 13 25.53 -1.9 Allstat pfD ALLpD 1.66 6.4 ... 27.98 25.60 3 25.89 -1.9Allstat pfE ALLpE 1.66 6.4 ... 27.49 25.70 24 25.82 -1.6Allstat pfF ALLpF 1.56 5.9 ... 27.83 25.02 7 26.30 -1.1AllyFincl ALLY .60f 2.2 12 31.29 20.69 2159 27.87 -4.4tAlmadM n AAU ... ... ... 1.32 .68 106 .67 -34.7AlpUSQVal QVAL 1.35e 4.2 ...q 33.51 25.01 8 32.03 +4.3AlpValuIntl IVAL 1.35e 4.4 ... 35.03 30.29 3 30.91 -6.5AlpMoIntQ IMOM ... ... ...q 33.00 26.60 2 29.21 -3.8AlpMoUSQ QMOM ... ... ... 33.24 24.94 1 32.14 +12.4AlpArcVl n VMOT ... ... ... 31.39 25.52 62 29.31 +1.1AlphaPro APT ... ... 17 4.25 3.15 5 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 2 43.74 -2.6AlpsEqSect EQL 1.83e 2.6 ...q 73.29 63.89 1 71.17 +2.3AlpDisrTc n DTEC ... ... ... 29.82 24.40 20 28.91 +14.7AlpBzSoMed BUZ ... ... ... 38.12 28.31 8 37.22 +16.2AlpsRivFlex RFFC ... ... ... 35.39 30.68 8 35.30 +1.6Alps RivDiv RFDA ... ... ... 33.92 28.25 8 33.06 +4.4AlpRvrCare RFCI ... ... ... 26.24 23.73 13 23.94 -3.1AlpRivUncn RFUN ... ... ... 26.57 24.98 4 25.03 -3.9AlpSprtJG SGDJ ... ... ...q 38.94 27.95 38 28.62 -14.8AlpMedBrk SBIO ... ... ...q 39.50 27.19 35 38.85 +18.5AlpSprotG SGDM .12e .6 ...q 22.94 18.32 15 18.91 -8.7AlpWkplEq EQLT .42e 1.1 ...q 39.15 32.95 3 37.31 +3.0AlpEDvDg EDOG .73e 3.4 ...q 27.38 20.95 9 21.75 -14.4AlpAlerEn ENFR 1.35e 6.0 ...q 24.50 19.24 6 22.66 -1.8AlpIntDvDg IDOG 1.47e 5.4 ...q 30.26 26.64 46 27.23 -5.0AlpBarr400 BFOR .25e .6 ...q 44.67 36.66 6 44.61 +7.3AlpRivStInc RIGS .30e 1.2 ...q 25.76 24.28 16 24.41 -2.9AlpsDvDog SDOG 1.40e 3.1 ...q 49.27 41.57 95 45.04 -1.7AlpAlerMLP AMLP 1.35e 12.7 ...q 12.13 9.01 30674 10.60 -1.8Alteryx n AYX ... ... ... 43.48 18.64 554 41.88 +65.7Altice n ATUS ... ... ...dd 31.32 14.60 2704 17.64 -7.5AltisrcAst AAMC ... ... ...dd 116.00 55.00 7 64.67 -20.7AltisResid RESI .60 5.9 ...dd 13.31 9.87 10.22 -13.8Altria MO 2.80f 4.9 18 74.38 53.91 9137 56.94 -20.3AlumChina ACH ... ... ... 23.54 9.80 37 10.02 -44.1ATrFn pfA AFSIpA 1.69 9.0 ... 25.28 13.96 4 18.82 -8.6AmTrF pfB AFSIpB 1.81 9.1 ... 25.23 12.92 6 19.81 -9.4AmTrF pfC AFSIpC 1.91 9.2 ... 25.57 14.91 8 20.68 -8.0AmTrF pf F AFSIpF ... ... ... 24.19 13.93 8 19.58 -4.6AmTrF pfE AFSIpE ... ... ... 25.94 14.80 14 23.19 +1.2AmTrFn 7.5 AFST ... ... ... 27.79 23.30 8 25.12 -3.0AmTrFn 55 AFSS 1.81 7.3 ... 26.36 21.41 6 24.69 -1.2AmTrF pfD AFSIpD 1.88 8.6 ... 25.46 14.42 3 21.69 -2.3AmberRd AMBR ... ... ...dd 10.29 6.14 152 8.60 +17.2Ambev ABEV .05e 1.0 8 7.43 4.58 33231 4.86 -24.8AmbowEd n AMBO ... ... ... Ameren AEE 1.83 3.0 22 64.89 51.89 673 61.71 +4.6Ameresco AMRC ... ... 21 13.95 5.25 78 12.85 +49.4AMovilL AMX .17e 1.0 24 19.91 14.85 4094 16.86 -1.7AmMovl A AMOV ... ... ... 19.87 14.77 21 16.48 -3.1AmAssets AAT 1.08f 2.8 24 41.69 30.62 212 38.21 -.1AmAxle AXL ... ... 5 20.27 13.38 1515 16.47 -3.3AmCampus ACC 1.84f 4.3 42 49.26 34.52 607 42.69 +4.0AEagleOut AEO .55f 2.2 19 25.77 10.23 4440 24.49 +30.3AEP AEP 2.48 3.5 18 78.07 62.71 2035 70.64 -4.0AEqInvLf AEL .24f .7 21 37.16 25.43 396 35.15 +14.4AmExp AXP 1.40 1.4 15 103.24 83.33 7157 100.17 +.9AFnclGrp AFG 1.40 1.3 19 121.69 95.19 283 109.97 +1.3AFnclGp 54 AFGE 1.56 6.0 ... 27.21 25.20 9 25.95 -1.0AFnclGp 55 AFGH 1.50 5.8 ... 28.20 25.00 14 25.76 -1.8AHm4Rent AMH .20 .9 ... 23.23 18.39 4968 22.88 +4.8AHm4R pfC AMHpC 1.38 4.8 ... 29.10 27.85 28.36 -.3AHm4Rn pfD AMHpD 1.63 6.2 ... 27.73 24.61 5 26.03 -4.9AHm4R pfE AMHpE 1.59 6.1 ... 27.53 24.53 5 25.96 -3.1AH4Rn pfG AMHpG 1.47 6.1 ... 26.38 22.27 9 24.15 -4.1AHm4R pfF AMHpF ... ... ... 26.27 22.43 7 24.80 -3.0AIG wt AIG/WS ... ... ... 24.50 16.33 20.10 +10.9AmIntlGrp AIG 1.28 2.4 ...dd 67.30 49.57 4854 53.85 -9.6AmLorain ALN ... ... ...dd .47 .14 64 .20 +13.1AMidstrm AMID 1.65 14.5 ...dd 15.25 9.42 571 11.40 -14.6AmrRlty ARL ... ... ...dd 21.57 8.00 2 17.50 +36.2AmRenAs n ARA ... ... ... 24.07 9.91 208 15.71 -9.7AmShrd AMS ... ... 14 4.10 2.25 12 2.90 +11.7sAmStsWtr AWR 1.02 1.7 33 60.43 46.64 111 60.84 +5.1AmTower AMT 3.08f 2.2 41 155.28 130.37 1506 141.67 -.7ATowr pfB AMTpB 5.50 4.7 ... 135.99 114.00 117.60 -6.5AVangrd AVD .08 .4 40 24.00 17.50 39 21.85 +11.2AmWtrWks AWK 1.82f 2.1 38 92.37 76.04 514 88.53 -3.2AmerSilvr n USAS ... ... ... 3.65 Amerigas APU 3.80 8.8 35 48.37 39.41 218 43.27 -6.4Ameriprise AMP 3.60f 2.5 12 183.90 129.87 898 141.27 -16.6AmeriBrgn ABC 1.52 1.8 10 106.27 71.90 2188 85.56 -6.8Ametek AME .36 .5 31 79.32 60.50 640 73.64 +1.6AmiraNatF ANFI ... ... ... 7.05 1.62 66 1.99 -52.3Ampco AP ... ... ...dd 18.60 8.49 21 9.85 -20.6Amphenol APH .92f 1.0 36 93.62 74.03 902 88.59 +.9AmpioPhm AMPE ... ... ... 4.95 .38 667 2.36 -42.0AmpSrLn n YESR ... ... ... 28.57 23.85 24.10 -1.2AmpDivOpt DIVO ... ... ... 30.56 26.10 29.07 +.2AmplOil n AMLX ... ... ... 14.82 9.17 9.61 -15.7Ampliph rs APHB ... ... ...dd 2.05 .70 36 1.09 +7.9Amrep AXR ... ... 9 7.71 6.44 0 7.20 +2.6Anadarko APC 1.00 1.4 83 76.70 39.96 3377 71.08 +32.5Anadrk 18 AEUA 3.75 11.4 ... 40.92 28.60 32.89 -5.1Andeavor ANDV 2.36 1.7 40 151.89 89.58 934 137.49 +20.2AndeavLog ANDX 4.42f 10.1 22 55.21 40.66 852 43.76 -5.3Anf DvAlt n DALT ... ... ... 10.90 9.62 3 10.37 +2.1AnglogldA AU ... ... ... 12.00 7.81 4959 8.11 -20.4ABInBev BUD 3.19e 3.1 26 126.50 91.70 1675 103.53 -7.2Anixter AXE ... ... 15 88.85 56.25 297 66.00 -13.2Annaly NLY 1.20 11.5 12 12.58 9.95 5172 10.44 -12.2Annaly pfC NLYpC 1.91 7.5 ... 26.02 25.00 7 25.40 -.3Annaly pfD NLYpD 1.88 7.4 ... 25.85 24.06 11 25.30 -.3Annaly pfG NLYpG 1.63 6.7 ... 24.83 23.35 19 24.27 -2.1Annaly pfF NLYpF ... ... ... 26.59 24.54 63 25.51 -1.2Annaly pfE NLYpE 1.91 7.6 ... 25.89 25.12 25.26 Antero n AMGP .16e .8 ... 22.39 14.85 512 19.27 -2.3AnteroMid AM 1.56f 4.9 25 35.10 24.20 754 31.87 +9.7AnteroRes AR 1.00 4.7 44 22.69 16.31 1833 21.23 +11.7Anthem ANTM 3.00 1.2 16 267.95 179.40 948 248.64 +10.5Anthem un ANTX 2.63 4.6 ... 64.78 47.02 56.86 +1.5Anworth ANH .60 11.9 10 6.21 4.55 413 5.03 -7.5Anwrth pfA ANHpA 2.16 8.0 ... 27.49 25.35 0 26.81 +1.4Anwrth pfB ANHpB 1.56 6.0 ... 30.60 24.60 26.15 -4.8Anwrth pfC ANHpC 1.91 7.6 ... 25.59 24.46 2 25.27 +.4Aon plc AON 1.60f 1.1 29 152.78 130.87 649 146.15 +9.1Apache APA 1.00 2.2 28 51.21 33.60 2529 44.55 +5.5AptInv AIV 1.52 3.6 24 46.72 37.97 724 42.25 -3.3AptInv pfA AIVpA 1.72 6.6 ... 27.80 25.52 1 26.03 -5.0ApolloCRE ARI 1.84 9.8 11 19.06 17.56 661 18.86 +2.2ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.88 24.80 4 25.46 -1.4ApolloGM APO 1.95e 5.5 12 37.35 26.66 698 35.60 +6.4ApollG pfA APOpA 1.59 6.2 ... 26.62 23.98 38 25.50 -3.0ApolG pfB APOpB 1.59 6.4 ... 25.20 24.25 51 25.00 +.7ApolloI 43 AIY 1.72 6.8 ... 26.86 24.99 11 25.15 -3.5ApollSrFlt AFT 1.08a 6.7 ...q 18.69 16.00 32 16.08 -.9ApolloTact AIF 1.20a 7.8 ...q 16.54 15.32 39 15.38 -2.3AppHReit n APLE 1.20 6.6 29 20.19 16.72 805 18.20 -6.7ApldIndlT AIT 1.20 1.6 20 76.20 54.00 142 75.45 +10.8Aptargrp ATR 1.28 1.3 28 96.83 79.97 213 96.33 +11.6Aptiv APTV .22 .2 18 103.23 72.83 1059 94.97 +12.0AquaAm WTR .82 2.2 27 39.55 32.37 345 36.69 -6.5Aquantia n AQ ... ... ... 18.49 9.60 411 13.51 +19.2Acquavnt n WAAS ... ... ... 17.70 10.87 45 15.66 +.9Aramark ARMK .42 1.1 20 46.09 36.29 2806 39.50 -7.6ArborRT ABR 1.00f 8.9 9 11.72 7.88 1391 11.21 +29.7Arbor prA ABRpA 2.06 7.9 ... 26.23 24.81 1 26.11 +3.1ArborR pfB ABRpB 1.94 7.6 ... 25.95 24.59 0 25.45 -.4ArborR pfC ABRpC 2.13 8.0 ... 26.68 25.51 2 26.50 +1.2ArborRT 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 3730 29.82 -7.7ArchCoal ARCH 1.60 2.0 7 102.61 68.95 284 79.11 -15.1ArchDan ADM 1.34 2.8 19 48.26 38.59 2904 47.25 +17.9Archrock AROC .48 3.7 35 13.35 8.25 619 12.90 +22.9 Arconic ARNC .24 1.3 ...dd 31.17 16.47 5428 19.17 -29.7Arconic pf ARNCp 3.75 4.4 ... 92.00 84.56 0 85.81 Arconic pfB ARNCpB 2.69 6.9 ... 42.08 38.33 38.90 ArcosDor ARCO ... ... 34 10.80 6.75 757 7.05 -31.9ArcusBio n RCUS ... ... ... 19.67 10.83 69 12.09 -29.7Ardaugh n ARD .56 3.3 ... 23.72 15.98 43 16.95 -19.7ArdmoreSh ASC ... ... ...dd 9.05 6.40 288 7.75 -3.1AresCmcl ACRE 1.12f 8.0 12 14.25 11.96 92 14.04 +8.8AresDyCr ARDC 1.40 8.8 ...q 16.73 15.48 76 16.00 -2.6AresMgmt ARES 1.18e 5.6 14 25.95 17.40 742 21.15 +5.8AresMg pfA ARESpA 1.75 6.5 ... 27.43 25.31 7 26.85 +1.3Argan AGX 1.00 2.5 9 69.95 34.90 116 39.70 -11.8ArgoGp42 ARGD 1.63 6.4 ... 25.51 25.00 3 25.33 +.2ArgoGpInt ARGO 1.08b 1.8 13 65.90 48.83 64 60.50 +12.9AristaNetw ANET ... ... 56 311.67 141.78 586 276.25 +17.3ArkInnova ARKK ... ... ...q 48.57 29.02 351 47.53 +28.2ArkIndInno ARKQ ... ... ...q 37.14 28.35 75 35.95 +9.1ArkGenom ARKG ... ... ...q 31.89 21.72 232 31.39 +28.2ArkWebX.O ARKW .94p .6 ...q 59.29 36.18 131 58.68 +27.4Ark 3dPr n PRNT ... ... ... 27.21 22.65 7 25.44 +4.4Ark IsrTc n IZRL ... ... ... 22.04 19.16 7 21.00 +3.1ArlingAst AI 2.20 21.4 5 13.93 9.90 308 10.30 -12.6ArlingAst23 AIW 1.66 6.9 ... 25.21 23.58 5 24.07 -1.5ArlingAst25 AIC 1.69 7.0 ... 24.85 23.05 24.00 -1.0ArlAsst pfB AIpB 1.75 7.1 ... 25.85 22.97 24.59 -1.4ArmadaHof AHH .80 5.2 20 16.00 12.73 510 15.42 -.7ArmrR pfA ARRpA 2.06 8.1 ... 25.75 23.71 1 25.44 ArmrR pfB ARRpB 1.97 7.9 ... 25.37 24.09 5 25.02 ArmourR rs ARR 2.72 11.8 6 27.55 21.40 299 23.14 -10.0ArmsFloor AFI ... ... 68 18.60 12.03 53 14.25 -15.8sArmstrWld AWI ... ... 16 69.10 43.77 1035 70.15 +15.9ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 9.0 ...q 19.24 16.98 11 17.62 -2.1ArrowEl ARW ... ... 11 87.26 72.31 342 78.34 -2.6ArwQVMEq QVM ... ... ...q 30.15 25.03 28.62 +3.2ArtisanPtr APAM 2.40a 7.6 21 41.45 29.00 268 31.65 -19.9AskanoG g AKG ... ... ... 1.66 .43 266 1.12 +58.6AsburyA ABG ... ... 10 76.50 49.10 136 69.40 +8.4AshfordHT AHT .48 5.9 ...dd 8.66 5.42 333 8.19 +21.7Ashfrd pfD AHTpD 2.11 8.2 ... 26.17 25.06 1 25.84 +2.6AshfHT pfF AHTpF 1.84 7.6 ... 25.50 22.21 3 24.20 -4.7AshfrH pfG AHTpG 1.84 7.6 ... 25.44 22.23 3 24.10 -4.1AshfrdH pfH AHTpH 1.88 7.7 ... 25.47 22.44 4 24.52 -3.5AshfrdH pfI AHTpI 1.88 7.7 ... 25.16 22.62 6 24.27 -3.3Ashford AINC ... ... 18 109.82 47.03 9 69.25 -25.5Ashland ASH 1.00f 1.2 45 81.63 59.80 608 81.26 +14.1AsiaPc APB .61e 2.2 ...q 15.71 13.00 1 13.34 -7.5AsiaTigr GRR .07e .6 ...q 11.49 10.08 10.92 +4.9AspenAero ASPN ... ... ...dd 5.58 3.99 3 5.12 +4.9AspenIns AHL .96 2.4 ...dd 52.40 34.80 434 40.40 -.5Aspen pfC AHLpC 1.49 5.8 ... 28.99 25.21 12 25.86 -5.2AspIns pfD AHLpD 1.41 5.7 ... 26.60 23.71 18 24.86 -3.6AscBnc pfC ASBpC 1.53 5.9 ... 27.50 25.28 4 26.07 -4.1AsscBc pf D ASBpD ... ... ... 26.65 24.08 5 25.08 -3.4AsscdBanc ASB .60 2.1 19 29.03 20.95 1151 28.05 +10.4AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC .20 .5 ... 42.50 32.20 12 40.05 +17.4Assurant AIZ 2.24 2.1 42 109.01 84.34 604 107.14 +6.2AssuredG AGO .64 1.8 7 45.73 32.97 528 36.43 +7.6AsdGMu01 AGOpB 1.72 6.7 ... 26.40 25.36 3 25.76 -1.0AsdGMu02 AGOpE 1.56 6.1 ... 26.82 24.81 3 25.62 -2.0AsdGMu03 AGOpF 1.40 5.6 ... 25.81 24.13 6 25.03 -.1AsteriasBio AST ... ... ...dd 3.75 1.20 68 1.75 -22.2AstraZen s AZN 1.37e 3.7 9 37.37 28.43 2809 37.03 +6.7AtHomGr n HOME ... ... 51 40.97 20.07 670 37.94 +24.8Atento SA ATTO .34p ... 11 12.90 6.15 19 6.25 -38.4Athene n ATH ... ... ... 55.22 43.09 664 44.19 -14.5AtkoreInt n ATRK ... ... ... 24.48 15.05 314 22.83 +6.4AtlPwr g AT .12 ... ...dd 2.60 1.80 234 2.15 -8.5ATMOS ATO 1.94f 2.1 17 93.56 76.46 240 91.73 +6.8AurynRs n AUG ... ... ... 3.00 1.00 294 1.07 -35.0AutoNatn AN ... ... 13 62.02 38.59 650 49.36 -3.8Autohome ATHM ... ... 17 119.50 46.10 553 101.13 +56.4Autoliv ALV 2.32 2.2 17 115.42 75.32 525 104.68 +14.4AutoZone AZO ... ... 15 797.89 491.13 330 716.17 +.7Auxilio n AUXO ... ... 32 5.05 3.12 3.47 Avalara n AVLR ... ... ... 59.40 40.63 323 42.29 -4.1AvalonHld AWX ... ... ...dd 3.64 1.83 9 2.20 +10.0AvalonBay AVB 5.88 3.4 23 193.41 152.65 392 172.40 -3.4Avangrid n AGR 1.76f 3.3 40 54.55 43.85 476 52.82 +4.4AvanosMd AVNS ... ... 28 66.22 38.96 289 57.53 +24.6AvayaHl n AVYA ... ... 18 23.76 19.08 1169 21.40 +7.0AveICSFd ACP 1.44 10.7 ...q 14.93 13.31 13.48 -3.9AveryD AVY 2.26f 2.2 27 123.67 90.41 672 103.98 -9.5Avianca AVH .18e 2.7 ... 9.76 6.18 109 6.68 -16.8tAvinoSG g ASM ... ... ... 1.89 1.14 175 1.13 -15.7Avista AVA 1.49f 3.0 28 52.91 42.00 526 50.40 -2.1Avon AVP ... ... 15 3.80 1.42 4069 1.47 -31.6Axalta AXTA ... ... ... 38.20 27.77 2208 30.30 -6.4AXIS Cap AXS 1.56 2.7 ...dd 65.89 47.43 377 57.74 +14.9AXIS pfD AXSpD 1.38 5.5 ... 25.98 23.79 12 24.88 -1.4AxisCap pfE AXSpE ... ... ... 25.85 23.39 25 24.72 -1.8Azul n AZUL ... ... ... 35.05 15.53 771 18.47 -22.5AzurePwr n AZRE ... ... ... 18.10 12.53 39 14.45 +1.8B -B&G Foods BGS 1.90f 6.2 9 39.75 22.00 798 30.70 -12.7B2gold g BTG ... ... 64 3.30 2.31 2510 2.55 -17.7BB&T Cp BBT 1.50a 3.0 16 56.31 43.03 8097 50.52 +1.6BB&T pfD BBTpD ... ... ... 26.35 24.87 32 25.93 +1.8BB&T pfE BBTpE 1.41 5.5 ... 26.20 24.49 78 25.67 +1.6BB&T pfF BBTpF 1.30 5.2 ... 25.67 23.50 9 25.07 +.2BB&T pfG BBTpG 1.30 5.2 ... 25.85 23.57 14 25.03 -.5BB&T pfH BBTpH 1.41 5.3 ... 27.33 24.95 36 26.42 -2.1BBVABFrn BFR .25e 1.9 ... 27.45 11.41 223 13.16 -47.8BBX Cap n BBX .03 .3 11 10.17 5.87 209 8.92 +11.9BCE g BCE 3.02 ... ... 49.06 40.19 845 41.98 -12.6BG Staffing BGSF 1.20f 5.2 27 24.07 14.26 45 23.29 +46.1BGCPtrs 42 BGCA 2.03 8.0 ... 26.73 25.25 44 25.49 -1.6BHP BillLt BHP 1.66e 3.4 ... 52.17 38.51 3109 48.47 +5.4BHPBil plc BBL 1.66e 3.9 ... 47.92 33.58 1706 42.91 +6.5BP MidPt n BPMP ... ... ... 23.00 16.83 290 21.60 +5.0BP PLC BP 2.38 5.4 24 47.83 33.90 6658 44.44 +5.7BP Pru BPT 3.60e 12.7 5 31.80 18.65 190 28.30 +40.8BRF SA BRFS ... ... ... 15.50 4.65 1651 6.09 -45.9BRT BRT .80f 5.7 12 14.20 7.42 66 13.96 +18.4BT Grp s BT .99e 7.0 ... 21.16 13.53 766 14.24 -21.8BWX Tech BWXT .64f 1.0 33 72.18 50.18 189 65.23 +7.8B&W Ent n BW ... ... ...dd 10.92 1.61 1023 2.35 -58.6BabShDHi BGH 1.84 9.8 ...q 20.83 18.35 139 18.78 -3.1sBadgerMtr s BMI .52 1.0 52 52.10 40.10 496 51.00 +6.7BakHuGE n BHGE .72f 2.3 ...cc 38.37 25.53 5232 31.78 +.4BallCorp s BLL .40 1.0 20 43.24 34.71 2594 38.27 +1.1Ballanty BTN ... ... ...dd 7.00 3.95 2 5.30 +14.0BanColum CIB 1.27e 2.7 ... 51.38 36.38 185 47.77 +20.4BancCalif BANC .52 2.7 15 23.40 17.10 306 19.25 -6.8BcCalif pfC BANCpC 2.00 7.7 ... 27.00 25.46 1 26.10 -.5BcCalif pfE BANCpE ... ... ... 28.59 24.70 1 26.11 -1.2BcCal pfD BANCpD 1.84 7.0 ... 26.80 25.58 1 26.43 -.5BcBilVArg BBVA .27e 3.9 ... 9.54 6.65 7449 6.92 -18.6BcoBrades s BBDO .02r .4 ... 11.90 5.49 11 6.73 -20.1BcoBrad s BBD .06a .8 ... 11.98 6.53 9732 7.60 -18.4tBcoLatin BLX 1.54 6.4 12 30.50 23.60 125 24.19 -10.1BcoMacro BMA ... ... 25 136.10 54.83 134 66.44 -42.7BcoSantSA SAN .21e 4.0 ... 7.57 5.25 18998 5.41 -17.3BcoSBrasil BSBR .29e 3.5 5 12.11 7.20 1494 8.36 -13.5BcSanChile BSAC .85e 2.7 ... 35.09 25.76 449 31.18 -.3BcoChile BCH 2.12e 2.3 ... 106.50 79.60 41 91.18 -5.5BcpSouth BXS .56 1.6 ... 35.55 27.20 1118 34.10 +8.4Bcp NJ BKJ .24b 1.4 28 17.90 14.43 18 17.65 +1.5BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.27e 5.7 ...q 24.19 19.66 6 22.32 +2.6BkofAm BAC .48 1.6 15 33.05 22.75 59017 29.67 +.5BkAML pfI BMLpI 1.59 6.2 ... 26.39 25.26 26 25.53 -1.8BkAML pfJ BMLpJ 1.02 4.2 ... 25.09 22.64 7 24.26 +3.8BkAm pfD BACpD 1.55 6.1 ... 26.25 25.32 31 25.40 -1.7BkAm pfE BACpE 1.02 4.9 ... 25.09 23.03 15 24.27 +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 1 1267.66 -3.9BkAm pfW BACpW 1.66 6.3 ... 27.53 25.85 26 26.15 -3.7BkAm pfY BACpY 1.63 6.2 ... 27.39 25.82 32 26.12 -3.3BkAm 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 23 26.01 -4.3BkAm pfC BACpC ... ... ... 27.83 25.41 20 26.14 -4.7BkAML pfL BMLpL 1.02 4.2 ... 25.30 22.14 16 24.17 +2.9BkAML pfH BMLpH .77 3.4 ... 23.11 20.09 23 22.41 +3.7BkAML pfG BMLpG .77 3.5 ... 22.97 20.31 7 22.17 +2.4Bk of But n NTB 1.28 2.7 ... 49.36 31.36 229 46.93 +29.3BkHawaii BOH 2.40f 2.9 19 89.09 74.72 216 84.15 -1.8BkMont g BMO 3.84e ... ... 84.71 71.37 266 78.14 -2.3BkNYMel BK 1.12f 2.1 13 58.99 49.39 17324 52.73 -2.1How 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 1697 Declined 1128 New Highs 78 New Lows 38 Vol. (in mil.) 3,214 Pvs. Volume 3,051 1,810 1,820 1525 1305 116 41 NYSE NASD Stocks Recap 23,200 24,000 24,800 25,600 26,400 27,200 JJ FMAMJ 24,160 24,700 25,240 Dow Jones industrialsClose: 25,064.50 Change: -134.79 (-0.5%) 10 DAYS 6,600 6,900 7,200 7,500 7,800 8,100 JJ FMAMJ 7,480 7,680 7,880 Nasdaq compositeClose: 7,825.30 Change: -29.15 (-0.4%) 10 DAYSDOW 25154.17 25052.62 25064.50 -134.79 -0.53% s s s +1.40% DOW Trans. 10768.33 10601.98 10747.65 +45.42 +0.42% s t s +1.28% DOW Util. 728.08 720.14 723.96 +6.36 +0.89% s s s +0.08% NYSE Comp. 12815.00 12751.80 12786.48 -36.75 -0.29% s s s -0.17% NASDAQ 7849.85 7811.15 7825.30 -29.15 -0.37% s s s +13.35% S&P 500 2812.05 2799.77 2804.49 -11.13 -0.40% s s s +4.90% S&P 400 2012.67 1992.39 2009.05 +7.80 +0.39% s s s +5.71% Wilshire 5000 29399.79 29254.69 29326.27 -112.39 -0.38% s s s +5.51% Russell 2000 1702.89 1686.26 1701.31 +9.44 +0.56% s s s +10.80% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Friday, July 20, 2018

PAGE 48

BkNYM pfC BKpC 1.30 5.1 ... 26.39 23.75 14 25.38 +1.0BkNova g BNS 3.28f ... 9 66.78 55.85 599 57.43 -11.0BankUtd BKU .84 2.1 15 44.97 30.37 848 39.93 -1.9BarHarbr s BHB .80f 2.7 20 32.48 25.09 18 30.06 +11.3Br iPthCrd OILB ... ... ... 74.18 46.09 3 69.38 +17.3BarFIEur 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 0 168.08 +6.2BarSelMLP ATMP 1.17e 5.6 ...q 22.97 17.78 27 20.88 +.6BiP Cmdty DJP ... ... ...q 25.80 22.57 355 23.01 -5.7BarcGsci36 GSP ... ... ...q 17.81 12.77 1 16.25 +4.6BrcEnEu n FLEU ... ... ... 180.26 137.43 0 144.87 -9.0BiPNickel 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 94 27.21 +19.2BiP Alum JJU ... ... ...q 20.10 16.43 20.10 +.8BarcBk prD BCSpD 2.03 7.7 ... 27.24 25.76 41 26.36 -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 2 125.00 +7.3BiPSPMLP IMLP 1.22e 6.7 ...q 19.89 15.44 25 18.30 +1.8Barclay BCS .15e 1.5 ... 12.55 9.29 3724 9.84 -9.7iPthNtGs n GAZB ... ... ... 48.25 36.56 40.36 -1.2BiP SPVix XVZ ... ... ...q 24.11 17.32 0 18.57 -19.0Bar ef VXA ... ... ... BrVxMdT rs VXZ ... ... ...q 23.35 16.42 25 17.83 +1.9B iPVxST rs VXX ... ... ...q 56.50 25.59 26885 31.19 +11.7BarcWomLd WIL ... ... ...q 70.29 61.43 66.97 -.2BaringsCp s MCI 1.20 7.9 ...q 16.36 14.70 9 15.19 -.5BaringsPt MPV 1.08 7.4 ...q 15.65 13.94 12 14.61 +3.6BarcDisab RODI ... ... ...q 70.27 65.41 70.00 B&N Ed n BNED .60 10.8 16 9.10 4.99 409 5.53 -32.9BarnesNob BKS .60 10.9 ...dd 8.41 4.10 737 5.50 -17.9Barnes B .64f 1.0 57 72.87 52.42 168 61.88 -2.2Barnwell BRN ... ... ...dd 2.95 1.62 9 1.76 -15.4BarrickG ABX .12 1.0 26 18.35 11.07 12198 12.34 -14.7BasicEn n BAS ... ... ... 29.58 10.29 643 11.10 -52.7BauschHl BHC ... ... 6 27.79 10.94 3766 22.67 +9.1Baxter s BAX .76 1.0 35 75.62 58.81 1951 74.74 +15.6BaytexE g BTE ... ... 5 4.85 2.30 1462 3.22 +7.3BeazerHm BZH ... ... 18 23.24 13.09 333 15.70 -18.3BectDck BDX 3.00f 1.2 ...cc 248.57 191.53 1001 246.98 +15.4BectDk pfA BDXA ... ... ... 63.84 54.18 163 62.38 +7.7Belden BDC .20 .3 12 87.15 53.65 346 64.32 -16.7Belden pfB BDCpB ... ... ... 114.45 74.97 2 87.28 -15.3Belltrx g rs BXE ... ... 1 3.10 .94 67 .95 -44.8Belmond BEL ... ... ...cc 14.20 10.30 355 11.45 -6.5Bemis BMS 1.24 2.9 17 49.84 40.60 559 42.58 -10.9BenchElec BHE .60 2.0 20 35.80 25.75 265 29.45 +1.2Berkley WRB 1.52e 2.0 16 79.74 62.00 390 74.41 +3.9Berkley pfB WRBpB 1.41 5.7 ... 26.21 23.67 9 24.77 -1.8Berkly pfC WRBpC ... ... ... 27.24 24.45 11 25.36 -3.1Berkly pfD WRBpD 1.44 5.8 ... 26.92 24.10 14 25.00 -3.6BerkHa A BRK/A ... ... 24 326350.03 255650.00 0 299000.00 +.5BerkH B BRK/B ... ... 27 217.62 168.95 4607 197.49 -.4sBerkHBcp BHLB .88 2.1 18 44.10 32.85 452 40.95 +11.9BerryPlas BERY ... ... 18 61.71 45.60 1059 48.23 -17.8BestBuy BBY 1.80f 2.3 28 79.90 51.61 3364 77.98 +13.9Best Inc n BSTI ... ... ... 13.54 8.08 523 10.20 +13.6BigLots BIG 1.20 2.7 14 64.42 36.20 2207 43.94 -21.7Biglari B BH ... ... 5 269.58 176.19 14 191.75 -23.8Biglari A BH/A ... ... ... 1036.79 938.30 0 979.00 BioAmber BIOA ... ... ...dd 2.67 .16 .16 -60.0sBioRadA BIO ... ... 80 306.39 208.95 98 306.39 +28.4BioRadB BIO/B ... ... 74 296.20 210.71 285.75 +19.9BiohvnPh n BHVN ... ... ... 44.28 16.50 219 36.42 +35.0BioPhrmX BPMX ... ... ...dd .48 .10 24929 .23 +110.9BioTime BTX ... ... 3 3.16 1.98 560 2.36 +9.8BioTime wt BTX/WS ... ... ... .37 .11 .19 +52.0BirksGrp BGI ... ... ... 2.77 1.01 31 1.44 +10.8BitautoH BITA ... ... 11 54.42 18.47 497 23.29 -26.8BlkHillsCp BKH 1.90f 3.1 18 71.01 50.49 565 60.90 +1.3BlkHCp un BKHU ... ... ... 77.25 56.40 64.74 -2.1sBlKnight n BKI ... ... 52 55.78 42.70 392 55.85 +26.5BlkStMin n BSM 1.25 7.1 20 19.03 15.92 64 17.59 -2.0BlackBerry BB ... ... ...dd 14.55 8.47 14411 10.33 -7.5BlackRock BLK 12.52f 2.5 20 594.52 408.62 684 504.89 -1.7Blrk22Gl n BGIO ... ... ... 10.20 8.88 173 8.89 -9.3BlkBldAm BBN 1.58 7.2 ...q 23.96 21.26 59 21.89 -5.6BlkCA18 BJZ .33 2.2 ...q 15.35 14.37 6 14.80 +1.6BlkCAIT BFZ .87 6.7 ...q 14.81 12.83 53 13.00 -5.7BlkCorBd BHK .78 6.1 ...q 14.26 12.63 94 12.83 -8.6BlkCpHiY HYT .84 8.0 ...q 11.47 10.41 356 10.52 -3.8BlkCrdAllo BTZ .97 8.0 ...q 13.66 12.03 246 12.10 -9.2BlkDbtStr rs DSU .82 7.4 ...q 11.86 11.11 130 11.15 -4.7BlkEngyRs BGR 1.32 8.6 ...q 15.77 12.32 89 15.27 +7.7BlkEnhC&I CII 1.20 7.2 ...q 17.08 14.46 84 16.60 +1.3BlkEEqDv BDJ .56 6.1 ...q 9.65 8.03 376 9.21 -.2BlEnhGvIn EGF .66 5.1 ...q 14.14 12.69 15 12.88 -3.9BlkFltRtInc FRA .81 5.8 ...q 14.63 13.70 79 13.83 +.3BlkFloatR BGT .70 5.3 ...q 14.33 13.02 64 13.14 -5.6BlkFL2020 BFO .37 2.6 ...q 15.18 13.46 0 14.23 -1.3BlkGlbOp BOE 1.16 10.5 ...q 13.08 10.09 187 11.10 -11.3BlkHlthSci BME 2.40 6.1 ...q 41.44 32.81 23 39.38 +7.9BlkIT BKT .37 6.5 ...q 6.40 5.70 109 5.72 -7.3BlkIntlG&I BGY .59 10.2 ...q 6.85 5.63 305 5.77 -11.5BlkIQM BKN .74a 5.3 ...q 15.75 13.49 26 13.97 -6.4BlkLtdD BLW .95 6.4 ...q 16.30 14.79 70 14.82 -6.7BlkLTMu BTA .65a 5.8 ...q 12.54 11.09 34 11.23 -6.4BlkMDMB 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 16.56 133 16.98 -6.4BlkMuIntD MUI .59a 4.5 ...q 14.41 12.92 47 13.18 -5.3BlkMuNYInt MNE .69 5.4 ...q 14.45 12.51 6 12.68 -6.8BlkMunihCA MUC .64 4.8 ...q 15.19 12.99 37 13.23 -6.8BlkMunHIQ MFL .86 6.6 ...q 15.33 12.64 74 12.95 -11.4BlMunhNYQ MHN .61a 4.9 ...q 14.58 12.31 71 12.53 -6.4BlMunhNJQ MUJ .71a 5.4 ...q 14.96 12.90 64 13.05 -9.8BlkMunihQ MUS .81 6.7 ...q 14.22 11.92 58 12.16 -9.1BlkMunHQ2 MUE .82 6.6 ...q 14.33 12.03 41 12.34 -11.3BlMunyCAQ MCA .88 6.5 ...q 15.69 13.18 83 13.40 -8.6BlkMunyInv MYF .97 7.1 ...q 17.50 13.58 43 13.69 -7.8BlkMunyIQ MFT .85 6.6 ...q 15.32 12.74 12 12.88 -7.6BlkMYMIQ MIY .83 6.4 ...q 14.35 12.90 33 12.98 -7.3BlMunyNYQ MYN .57a 4.8 ...q 13.43 11.79 85 11.99 -7.2BlkMunyPaQ MPA .86 6.3 ...q 14.91 13.32 53 13.60 -5.2BlMunyQlty MQY .96 6.9 ...q 16.10 13.66 55 13.93 -8.2BlkMuniyQ3 MYI .70 5.5 ...q 14.86 12.36 143 12.70 -8.0BlkMuniast MUA .65a 4.9 ...q 15.84 13.04 33 13.22 -11.7Blk2018 BPK .06 .4 ...q 15.07 14.71 23 15.00 +1.6BlkMu2020 BKK .47a 3.1 ...q 15.84 14.92 34 15.05 +.3BlkMuBdT BBK .76a 5.3 ...q 16.47 13.95 23 14.40 -5.0BlkMuIIQ BAF .82 6.1 ...q 15.58 13.32 29 13.48 -9.0BlkMunIIT BBF .87 6.6 ...q 15.80 12.75 25 13.12 -6.4BlkMuIQT BYM .86 6.5 ...q 15.24 12.92 39 13.35 -5.9BlkMuIT BFK .78 6.0 ...q 14.72 12.64 79 13.09 -7.1BlkMuIT2 BLE .95a 6.8 ...q 15.87 13.31 14.05 -2.6BlkMuTTT BTT .86a 4.0 ...q 23.28 20.98 93 21.43 -4.1BlkMunienh MEN .73a 6.9 ...q 12.46 10.34 30 10.53 -9.7BlkMunihld MHD .89a 5.7 ...q 18.25 14.90 22 15.63 -5.4BlkMunihd2 MUH .81a 5.9 ...q 16.32 13.58 24 13.77 -6.8BlkMunvst MVF .64a 7.4 ...q 10.02 8.58 8.67 -9.8BlkMuniv2 MVT .88a 6.2 ...q 16.13 13.84 20 14.09 -8.8BlkMunyAZ MZA .83 5.5 ...q 17.90 14.50 15.13 -6.4BlMunyldCA MYC .74a 5.8 ...q 15.72 13.10 83 13.44 -9.1BlkMuniyld MYD .80a 5.9 ...q 15.73 13.04 40 13.51 -7.0BlkMunyNJ MYJ .90 6.6 ...q 17.25 13.49 21 13.74 -13.0BlMunQlt2 MQT .80 6.6 ...q 13.91 11.88 17 12.10 -7.6BlkNJMB BLJ .83a 6.1 ...q 16.21 13.37 13.61 -7.6BlkNJIT BNJ .76 5.5 ...q 16.35 13.68 13.76 -8.6BlkNY18 BLH .03 .2 ...q 14.98 14.66 1 14.75 +.3BlkNYMB BQH .74 5.7 ...q 15.65 12.96 7 13.09 -11.1BlkNYIQT BSE .69 5.5 ...q 14.00 12.14 5 12.46 -5.3BlkNYIT BNY .83 6.6 ...q 15.50 12.41 37 12.61 -11.8BlkNYMu2 BFY .84 6.5 ...q 15.90 12.73 12.89 -12.9BlkRsCmdy BCX .79 8.8 ...q 10.50 8.17 412 8.96 -8.3BlkSciTch BST 1.20 3.4 ...q 35.75 22.34 87 34.94 +30.9BlkStMT BSD .78a 6.2 ...q 15.61 12.41 7 12.65 -7.5BlkU&Inf BUI 1.45 7.1 ...q 21.74 19.08 33 20.42 -5.6BlkVAMB BHV .83 5.3 ...q 19.75 15.53 15.82 -8.1BlkstFltRt BSL 1.08 6.0 ...q 18.51 17.01 23 17.99 -.1BlkstGSOSt BGB 1.26 7.9 ...q 16.22 15.51 63 15.98 +1.7Blackstone BX 2.70e 7.6 17 37.52 29.58 5084 35.64 +11.3BlkstnMtg BXMT 2.48 7.6 14 33.08 29.51 717 32.71 +1.6BlkLSCrInc BGX 1.18 7.1 ...q 17.05 15.45 32 16.66 +4.6BlockHR HRB 1.00f 4.1 8 31.80 22.45 2474 24.41 -6.9BlonderT BDR ... ... ...dd 2.20 .38 73 1.42 +134.3BlueAprn n APRN ... ... ...dd 7.87 1.72 2499 3.40 -15.6BlueCapRe BCRH 1.20 10.8 ...dd 20.20 9.50 15 11.15 -7.5BluegVac n BXG .60 2.4 ... 25.91 13.00 20 24.60 +34.7BlueLinx rs BXC ... ... 11 46.42 7.57 173 35.06 +259.2BluerkRsd BRG 1.16 12.7 ...dd 13.77 7.02 163 9.11 -9.9BluerkRs pf BRGpA 2.06 8.0 ... 27.00 24.53 3 25.64 -2.8BluerkR pfD BRGpD 1.78 7.7 ... 26.25 20.84 2 23.20 -7.9BluerkR pfC BRGpC 1.91 7.8 ... 26.50 22.48 9 24.38 -4.2Boeing BA 6.84 1.9 37 374.48 207.53 2710 355.33 +20.5BoiseCasc BCC .28 .6 16 49.30 28.00 405 45.95 +15.2BonanzaCE BCEI ... ... ...dd 39.00 23.33 173 35.17 +27.5BootBarn BOOT ... ... 13 26.25 6.10 380 24.64 +48.3BoozAllnH BAH .76 1.6 23 46.81 31.56 953 46.51 +22.0BorgWarn BWA .68 1.5 13 58.22 42.06 1384 45.03 -11.9BostBeer SAM ... ... 39 329.60 128.75 129 318.20 +66.5BostProp BXP 3.20 2.5 30 131.84 111.57 509 126.80 -2.5BosProp pfB BXPpB 1.31 5.3 ... 26.94 22.69 5 24.63 -2.5BostonSci BSX ... ... 23 37.30 24.54 2757 33.72 +36.0BldrG&IFd BIF .11a 1.0 ...q 11.84 9.63 137 10.66 -3.9BovieMed BVX ... ... ...dd 5.49 2.17 113 5.19 +99.6BowlA BWL/A .68 4.5 42 16.64 13.43 5 15.25 +1.7Box Inc n BOX ... ... ...dd 29.79 17.25 1877 26.39 +25.0BoydGm BYD .20 ... 25 40.44 24.53 687 38.11 +8.7BradyCp BRC .83 2.2 24 40.90 31.70 200 37.70 -.5BraemHot BHR .64 5.6 9 12.10 8.44 98 11.38 +17.0AshHPr pfB AHPpB ... ... ... 21.34 18.20 19.28 -3.6Brandyw BDN .72 4.3 15 18.69 15.21 1336 16.69 -8.2BrasilAgro LND ... ... ... 4.55 3.21 13 3.62 +3.3Braskem BAK .78e 2.9 ... 33.73 21.32 279 27.13 +3.3BridgptEd BPI ... ... 31 13.96 5.31 138 7.35 -11.4tBrigStrat BGG .56 3.3 10 27.34 17.11 747 16.84 -33.6sBrightHrz BFAM ... ... 54 110.36 76.95 173 109.81 +16.8BrghtSch n BEDU ... ... ...dd 28.18 12.24 75 16.33 -12.5BrghtSph BSIG ... ... ... 16.31 13.46 403 13.94 -13.9Brinker EAT 1.52 3.0 16 54.14 29.50 836 50.18 +29.2Brinks BCO .60 .7 ...cc 88.10 67.58 426 80.25 +2.0BrMySq BMY 1.60 2.8 56 70.05 49.96 3791 56.54 -7.7BristowGp BRS .28 2.0 ...dd 18.91 6.86 879 14.25 +5.8 BritATob s BTI 2.24e 4.4 ... 71.74 48.00 3671 50.65 -24.4BrixmorP BRX 1.10 6.3 14 20.59 13.74 2055 17.54 -6.0BroadrdgF BR 1.46 1.2 36 119.99 71.58 646 118.69 +31.0Brookdale BKD ... ... ...dd 14.80 6.28 1212 9.34 -3.7BrkfdAs g s BAM .60 1.4 15 44.33 37.22 399 42.02 -3.5BrookBus n BBU .25 .6 ... 41.42 27.01 12 39.75 +15.2BrkfDtla pf DTLAp 1.91 8.3 ... 31.31 22.08 11 22.97 -20.2BrkGblInf INF 1.40 11.3 ...q 13.87 11.02 33 12.41 -4.0BrkfInfra s BIP 1.88 4.7 28 46.88 37.27 275 39.60 -11.6BrkRlAs n RA .20p ... ... 24.39 21.06 87 22.98 -1.7BrkfReEn BEP 1.96 6.5 ... 36.00 29.57 92 30.26 -13.3HeliosTR rt HTRr ... ... ... .64 sBrwnBrn s BRO .30 1.0 29 29.62 21.15 1080 29.46 BrownFA s BF/A .79 1.5 31 57.70 36.02 40 53.07 +6.2BrownFB s BF/B ... ... 30 59.58 37.83 699 52.34 Brunswick BC .76 1.1 18 69.60 48.04 1219 67.24 +21.8Buckeye BPL 5.05 15.3 10 65.45 32.84 2216 33.09 -33.2Buckle BKE 1.00e 4.0 13 28.80 13.50 269 24.75 +4.2Buenavent BVN ... ... ...dd 16.80 11.67 721 12.86 -8.7BldBear BBW ... ... 27 10.85 7.25 182 7.90 -14.1BungeLt BG 2.00f 2.9 30 83.20 63.87 735 67.97 +1.3BurlStrs BURL ... ... 33 158.23 79.07 557 156.40 +27.1BylineBc n BY ... ... ... 24.80 19.02 53 22.82 -.7C -C&J Eng n CJ ... ... ... 36.57 21.79 1138 22.13 -33.9CTrkMH23 MLPC .89e 5.9 ...q 16.87 12.85 0 14.98 -1.6CtrMillr n MLPE ... ... ... 25.56 19.84 21.68 -6.5CAE Inc g CAE .36 ... ... 21.70 15.66 89 20.79 +12.0CAI Intl CAI ... ... 6 40.11 19.35 95 22.27 -21.4CBIZ Inc CBZ ... ... 26 24.00 14.05 136 22.55 +46.0CBL Asc CBL .80 14.9 3 9.67 3.80 2011 5.36 -5.3CBL pfD CBLpD 1.84 9.5 ... 24.96 16.30 34 19.30 -11.7CBL pfE CBLpE 1.66 9.5 ... 25.08 15.06 17 17.47 -20.8CBRE GRE IGR .60 7.9 ...q 8.05 7.17 193 7.61 -3.9sCBRE Grp CBRE .05p ... 19 50.00 34.38 1527 49.66 +14.7CBS A CBS/A .72f 1.2 17 68.86 47.98 5 57.85 -3.2CBS B CBS .72 1.3 13 68.75 47.54 1646 57.44 -2.6CCA Inds CAW ... ... 13 3.81 2.44 2 2.75 -12.7CF Inds s CF 1.20 2.8 ...dd 46.20 27.77 2218 42.80 +.6CGG rs CGG ... ... 1 7.50 1.88 14 2.47 -44.7CGI g GIB ... ... ... 66.31 49.02 144 65.29 +20.2CIT Grp CIT .64 1.2 21 56.14 43.25 886 52.32 +6.3CKE Inc CK ... ... ... CKX Lands CKX .12m 1.1 44 12.00 9.60 1 10.45 +2.7CMS Eng CMS 1.43 3.0 29 50.83 40.48 1808 47.86 +1.2CNA Fn CNA 1.20a 2.5 13 55.62 45.10 228 47.59 -10.3CNH Indl CNHI .14e 1.4 ...cc 15.65 10.09 2019 10.36 -22.7CNO Fincl CNO .40f 2.0 13 26.47 18.65 1093 19.86 -19.6CNOOC CEO 4.92e 3.1 ... 185.72 109.23 106 157.22 +9.5CNX Midst CNXM 1.30f 6.6 12 21.05 15.25 71 19.61 +16.9CNX Resc CNX .04 .2 ...dd 18.37 11.59 2070 17.09 +16.8ConslCoal n CCR 2.05 13.4 ... 16.65 13.15 7 15.25 -2.6CONSOL n CEIX ... ... 19 48.12 19.51 706 42.05 +6.4CPFL Eng CPL .12e 1.0 ... 17.69 10.63 8 11.49 -.1CPI Aero CVU ... ... 16 11.75 7.80 12 10.10 +12.8CRH Med CRHM ... ... ...cc 4.00 1.46 63 3.15 +18.9CRH CRH .72e 2.0 ... 39.32 32.47 435 35.31 -2.2CsopChiA50 AFTY 1.17e 8.0 ...q 20.51 14.46 3 14.61 -17.0Csop 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 21 16.34 -41.3CTS CTS .16 .4 31 39.20 21.30 160 37.65 +46.2sCURO Gp n CURO ... ... 58 28.12 13.50 133 28.20 +100.3CVR Engy CVI 3.00f 8.0 ...cc 47.67 16.75 405 37.36 +.3CVR Ptrs UAN .71e 19.5 ...dd 4.20 2.58 154 3.65 +11.3CVR Rfng CVRR 2.95e ... 21 26.00 6.70 474 23.30 +40.8CVS Health CVS 2.00 3.0 12 84.00 60.14 9606 66.14 -8.8CWA Inco n CWAI ... ... ... 26.93 24.45 4 24.74 -3.2CYS Invest CYS .88 11.6 7 8.86 6.25 765 7.59 -5.5CYSInv pfA CYSpA 1.94 7.8 ... 25.65 24.01 1 24.84 -.7CYSInv pfB CYSpB 1.88 7.6 ... 25.32 23.40 5 24.59 -.8CabGS t34 GYB .83 3.6 ... 23.75 22.03 2 22.87 -.5CabcoJCP97 PFH 1.91 14.5 ... 18.74 11.00 5 13.17 -10.7CabAT&T34 GYC .83 3.6 ... 24.90 21.30 0 22.81 +1.1CableOne n CABO 7.00 .9 37 788.00 597.40 17 745.77 +6.0Cabot CBT 1.32 2.0 19 68.63 50.56 550 66.72 +8.3CabotO&G COG .24 1.0 46 29.57 21.71 5474 24.42 -14.6CACI CACI ... ... 15 180.90 118.10 165 178.50 +34.9Cactus n WHD ... ... ... 37.50 19.18 748 34.77 +71.7CadencB n CADE .13 .4 64 31.44 20.00 846 29.54 +8.9CaledoMn n CMCL .28 3.3 ... 9.94 5.17 6 8.59 +16.2Caleres CAL .28 .8 17 37.06 22.39 380 36.26 +8.3CalifRes rs CRC ... ... ...dd 48.85 6.47 1340 39.64 +103.9CalifWtr CWT .75 1.8 29 46.15 35.25 121 41.15 -9.3Calix CALX ... ... ...dd 8.00 4.65 53 7.65 +28.6CallGolf ELY .04 .2 40 20.82 12.42 617 18.83 +35.2CallonPet CPE ... ... 25 14.65 9.34 4837 11.25 -7.4Callon pfA CPEpA 5.00 9.6 ... 53.07 47.11 3 51.85 +1.1Calpine CPN ... ... ...dd 15.25 13.40 15.25 +.8CambrE rs CEI ... ... ...dd .45 .08 .10 -19.7Cambrex CBM ... ... 21 62.30 42.55 184 55.70 +16.0CambriaYld SYLD .49e 1.3 ...q 41.00 33.28 4 38.97 +1.5CambFgnY FYLD .75e 3.0 ...q 27.94 23.06 2 25.33 -3.9CambGblV GVAL .54e 2.3 ...q 28.50 23.36 9 23.87 -6.8CamGblMo GMOM .56e 2.1 ...q 29.42 25.31 5 26.76 -2.3CambGlAss GAA .55e 2.0 ... 28.60 26.15 10 26.93 -2.0CambrEmS EYLD ... ... ... 38.25 31.12 32.65 -5.9CambSovHi SOVB 1.72e 4.5 ... 28.65 CambEq n CCOR ... ... ... 26.18 24.12 0 24.65 -4.5tCambTail n TAIL ... ... ... 24.68 20.72 2 20.76 -8.1CamValMom VAMO ... ... ...q 28.07 23.10 4 26.16 +4.8CamdenPT CPT 3.08 3.4 24 96.39 78.19 442 90.66 -1.5Cameco g CCJ .40 ... ... 12.19 7.68 1266 10.60 +14.8CampSp CPB 1.40 3.4 13 54.37 32.63 3415 40.95 -14.9CampWrl n CWH .54 2.2 ... 47.62 18.16 738 24.85 -44.4Can-Fite CANF ... ... 13 2.75 1.12 51 1.29 -12.8CdaGoose n GOOS ... ... ... 68.75 16.96 529 64.30 +103.7CIBC g CM 5.32 ... 9 100.01 83.02 153 87.39 -10.3CdnNR gs CNI 1.33 ... ... 86.29 70.59 958 86.08 +4.3CdnNRs gs CNQ 1.34 ... ... 38.20 29.07 2479 35.13 -1.7CP Rwy g CP 2.60f ... ... 196.34 150.91 956 192.14 +5.1CannaeHl n CNNE ... ... ...dd 21.34 16.16 174 19.79 +16.2Canon CAJ ... ... ... 40.67 31.23 339 31.69 -15.3CantelMed CMD .17e .2 40 130.92 72.82 255 93.69 -8.9CapOne COF 1.60 1.7 21 106.50 76.98 2699 95.37 -4.2CapOne wt COF/WS ... ... ... 63.91 36.19 62.00 +6.9CapOne pfC COFpC 1.56 6.0 ... 26.79 25.49 14 26.05 -.5CapOne pfD COFpD 1.68 6.3 ... 27.67 25.82 23 26.45 -1.4CapOne pfF COFpF 1.55 5.9 ... 27.31 25.49 12 26.29 -2.7CapOne pfB COFpP 1.50 5.9 ... 25.80 24.91 24 25.52 +.8CpOne pf H COFpH ... ... ... 27.19 25.12 39 25.92 -3.7CapOne pfG COFpG ... ... ... 25.55 23.25 28 24.83 -.8CapSenL CSU ... ... ...dd 16.72 9.15 164 10.13 -24.9CapInv n CIC ... ... ... 10.10 9.60 4 9.85 +1.8CapInv wt CIC/WS ... ... ... 1.20 1.05 1.10 CapsteadM CMO .64 7.4 12 10.50 8.17 442 8.64 -.1Capstd pfE CMOpE 1.88 7.5 ... 25.85 24.62 3 25.20 -.6CarboCer CRR ... ... ...dd 12.69 6.05 263 9.37 -8.0tCardnlHlth CAH 1.90f 3.9 12 78.78 48.28 4389 49.00 -20.0Care.com CRCM ... ... ...cc 22.95 12.80 105 21.12 +17.1Carlisle CSL 1.48 1.3 20 119.21 92.09 318 114.36 +.6CarMax KMX ... ... 21 81.67 57.05 907 77.70 +21.2Carnival CCL 2.00 3.4 14 72.70 56.45 3807 58.86 -11.3CarnUK CUK 1.80f 3.1 ... 72.29 56.76 172 58.55 -11.7CarpTech CRS .72 1.3 44 61.49 37.01 279 56.22 +10.3CarrSrv CSV .30 1.2 17 28.96 23.15 50 24.75 -3.7Cars.cm CARS ... ... ... 32.94 20.94 597 30.88 +7.1Carters CRI 1.80 1.5 19 129.00 83.84 907 117.47 Carvana A n CVNA ... ... ... 49.87 12.17 818 45.34 +137.1CastleBr ROX ... ... ...dd 1.88 .98 102 1.20 -1.6CastlightH CSLT ... ... ...dd 4.90 3.15 343 4.85 +29.3Catalent CTLT ... ... 75 47.87 33.42 513 43.34 +5.5CatchMTim CTT .54 4.2 ...dd 13.73 10.81 238 12.85 -2.1Caterpillar CAT 3.44f 2.5 17 173.19 105.11 3575 139.42 -11.5sCatoCp CATO 1.32 5.2 25 26.25 10.76 513 25.60 +60.8CedarF FUN 3.56 6.0 16 71.12 57.15 170 59.25 -8.8CedarRlty CDR .20 4.1 12 6.29 3.54 253 4.89 -19.6CedarR pfB CDRpB 1.81 7.3 ... 25.61 22.03 11 24.93 -1.4CedrRT pfC CDRpC 1.63 7.1 ... 25.39 18.82 43 23.11 -7.7CelSci wt CVM/WS ... ... ... .06 .00 .04 +115.8Cel-Sci rs CVM ... ... ... 3.69 .83 250 .93 -50.8Celanese CE 2.16f 2.0 13 118.40 91.15 1038 109.98 +2.7Celestic g CLS ... ... 10 13.92 9.79 210 12.41 +18.4Cellcom CEL ... ... 6 10.62 5.43 9 5.64 -44.7Cementos CPAC .50e 4.3 ... 14.11 10.97 8 11.71 -5.6Cemex CX .29t ... ... 10.20 5.72 6367 6.68 -10.9Cemig pf CIG .08e 4.0 ... 2.93 1.66 1314 2.00 -2.9Cemig CIG/C .08e 4.5 ... 3.16 1.58 1.78 -3.8CenovusE CVE .20 ... 8 11.52 7.09 3303 10.19 +11.6sCentene s CNC ... ... 21 134.70 79.06 945 135.25 +34.1CC MLPInf CEN 1.25 13.4 ...q 11.62 8.12 799 9.30 -6.6CenterPnt CNP 1.11 4.0 20 30.45 24.81 3253 28.02 -1.2CentElBr B EBR/B ... ... ... 9.06 3.43 39 4.71 -30.6CentElecBr EBR ... ... ... 7.86 3.14 318 4.30 -24.6CnEurRusT CEE .56e 2.4 ...q 28.32 22.13 4 23.45 -3.9CFCda g CEF .01 .1 ...q 13.75 12.11 13.50 +.7CenPacFn CPF .84f 2.9 19 33.15 27.34 131 29.02 -2.7CentSecur CET 1.78e .7 ...q 29.00 24.12 5 28.36 +3.5CentrusEn LEU ... ... ...dd 5.14 3.04 37 3.15 -21.4CentCmtys CCS ... ... 16 36.00 21.90 253 33.55 +7.9CntryLink CTL 2.16 11.2 9 23.78 13.16 6607 19.23 +15.3CerdHCM n CDAY ... ... ...dd 42.46 29.68 129 34.84 +14.2Cervecer CCU .35e 1.4 ... 30.35 24.37 277 25.74 -13.0ChannAdv ECOM ... ... ...dd 15.63 8.30 62 14.90 +65.6CharahSol n CHRA ... ... ... 12.00 9.21 50 10.30 -14.2sChRvLab CRL ... ... 24 120.59 94.15 228 122.12 +11.6ChaseCorp CCF .80f .7 36 131.35 83.35 19 121.60 +.9ChathLTr CLDT 1.32 6.0 30 23.91 17.90 209 21.98 -3.4CheetahM CMCM ... ... ... 18.18 7.54 475 9.37 -22.4Chegg CHGG ... ... ...dd 29.76 13.21 887 29.13 +78.5Chemed CHE 1.12 .3 49 335.99 186.09 140 328.01 +35.0Chemours n CC .68 1.5 12 58.08 42.75 1428 45.69 -8.7CheniereEn LNG .56p ... ...dd 69.50 40.36 2064 62.80 +16.6sChenEnLP CQP 2.20 6.0 ...dd 37.31 26.41 310 36.58 +23.4ChenEnHld CQH 2.04f 6.7 30 33.59 24.03 50 30.32 +9.5CherHMtg CHMI 1.96 10.8 4 19.43 16.01 128 18.18 +1.1ChrHMt pfA CHMIpA 2.05 8.0 ... 26.03 24.47 5 25.50 -1.2ChesEng CHK ... ... 8 5.60 2.53 27375 4.67 +17.9ChesEn pfD CHKpD 4.50 8.4 ... 57.99 45.99 3 53.50 +7.6ChesGranW CHKR .32e 19.1 1 2.50 1.20 103 1.65 -10.8ChespkLdg CHSP 1.60 4.9 34 32.95 24.08 184 32.72 +20.8ChespkUtil CPK 1.48f 1.8 24 87.25 66.35 42 84.50 +7.6Chevron CVX 4.48 3.7 54 133.88 102.92 4387 121.67 -2.8ChiRivet CVR .84 2.7 ... 36.80 26.50 0 31.23 -1.8Chicos CHS .34 3.8 11 10.90 6.96 2668 8.93 +1.2Chimera rs CIM 2.00 10.6 8 19.77 15.77 1849 18.89 +2.2Chimer pfA CIMpA 2.00 7.8 ... 26.74 24.51 3 25.71 -.4Chimer pfB CIMpB 2.00 7.8 ... 26.47 24.88 26 25.73 -.3ChiCBlood CO ... ... 38 14.95 8.65 11.87 +19.3ChinaDEd DL .45e ... 9 10.71 6.61 9 7.39 -20.3ChinaEAir CEA ... ... ... 45.33 24.44 23 30.70 -15.1ChinaFd CHN .55e 2.7 ...q 24.76 18.97 6 20.25 -6.5ChinaGreen CGA .10e 8.4 2 2.11 1.14 4 1.20 -3.6ChinaLife s LFC .14e 1.1 ... 17.85 12.23 383 12.51 -19.9tChinaMble CHL 3.50e 8.1 ... 56.93 43.35 1017 43.46 -14.0ChiNBorun BORN ... ... 2 1.57 1.10 6 1.16 -7.6ChOnlEd n COE ... ... ... 19.82 9.25 10.30 -17.6ChinaPet SNP 3.73e 4.2 ... 105.61 69.60 112 89.55 +22.1ChinaPhH CPHI ... ... ...dd 1.45 .15 71 .25 +39.8ChinRap n XRF ... ... ... 12.86 1.80 42 1.96 -65.7 tChinaSoAir ZNH .64e 1.9 ... 70.52 34.27 142 32.87 -36.6ChinaTel CHA 1.21e 2.7 ... 53.78 41.28 40 45.34 -4.5tChinaUni CHU ... ... ... 16.55 11.87 519 11.87 -12.3ChiXFsh rs XNY ... ... ...dd 7.10 3.30 6.55 +33.9ChinaYuch CYD .73e 3.7 6 27.98 16.16 59 19.47 -18.9ChinZenix ZX ... ... ...dd 2.31 .86 1.38 +13.4Chipotle CMG ... ... ...cc 474.46 247.52 292 454.83 +57.4ChoiceHtls CHH .86 1.1 39 85.35 59.60 210 79.15 +2.0ChrisBnk CBK ... ... ...dd 1.55 .75 57 1.04 -18.1ChubbLtd CB 2.86e 2.1 17 157.50 123.96 2088 133.11 -8.9ChungTel CHT 1.29e 3.6 ... 39.33 33.10 262 36.20 +2.1ChurchDwt s CHD .87f 1.6 ... 55.94 43.21 1614 54.14 +7.9CienaCorp CIEN ... ... 6 27.73 19.40 1660 26.02 +24.3Cigna CI .04 ... 17 227.13 163.02 3489 175.90 -13.4Cimarex XEC .64 .7 21 130.16 82.45 1187 96.41 -21.0CincB pfB CBBpB 3.38 6.9 ... 52.37 48.15 1 49.25 -3.4CinciBell rs CBB ... ... 59 22.20 11.65 593 13.55 -35.0Cinemark CNK 1.28f 3.6 16 44.00 32.03 854 35.68 +2.5CinerRes CINR 2.27 8.2 14 29.36 22.61 1 27.56 +9.8Circor CIR .15 .4 24 59.82 35.16 123 40.38 -17.1Cision CISN ... ... 43 17.07 10.60 155 16.22 +36.6CapAcIII wt CISNW ... ... ... 1.88 tCitGBP Dl n UGBP ... ... ... 32.62 21.71 0 21.26 -19.7CitCHF Dl n UCHF ... ... ... 32.08 22.57 1 22.90 -13.7Citi GBP n DGBP ... ... ... 27.11 18.65 27.11 +27.2CitEUR Dl n UEUR ... ... ... 31.62 21.82 0 22.36 -18.9Citi EUR n DEUR ... ... ... 27.48 18.78 6 26.48 +15.4Citi AUD n DAUD ... ... ... 27.22 18.62 26.34 +31.7CitAUD Dl n UAUD ... ... ... 32.65 21.25 1 21.92 -17.9sCiti JPY n DJPY ... ... ... 24.97 18.17 0 24.47 +7.3tCitJPY Dl n UJPY ... ... ... 39.22 24.00 1 23.90 -18.2Citi 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 46 27.07 -1.5CgpVelLCrd UWT ... ... ... 45.10 12.13 4253 34.70 +41.6CgpVelICrd DWT ... ... ... 34.47 5.81 8645 7.25 -48.4Citigroup C 1.28 1.9 12 80.70 64.38 14827 68.99 -7.3Citigp wtA C/WS/A ... ... ... .18 .06 .12 +23.0Citigrp pfC CpC 1.45 5.8 ... 26.11 24.70 51 25.20 -1.0Citigp pfJ CpJ 1.78 6.4 ... 29.84 27.59 29 27.74 -3.8Citigp pfK CpK 1.72 6.2 ... 29.99 26.85 65 27.55 -3.4Citigrp pfP CpP 2.03 7.9 ... 28.71 25.65 25.68 -1.3Citigrp pfS CpS 1.58 6.0 ... 27.40 25.44 41 26.27 -2.5Citigrp pfL CpL 1.72 6.6 ... 27.36 25.71 20 25.99 -2.1CitizFincl CFG .52 1.3 12 48.23 31.51 5818 40.66 -3.1CitizInc CIA ... ... ...cc 8.87 6.67 40 7.93 +7.9CityOffce g CIO .94 ... 10 13.93 10.03 145 12.88 -1.0CityOff pfA CIOpA 1.66 6.8 ... 26.47 22.78 4 24.47 -2.8Civeo CVEO ... ... ...dd 4.64 1.57 369 4.29 +57.1CivitasSolu CIVI ... ... 31 19.90 11.15 56 16.45 -3.8ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 9.3 ...q 17.55 14.85 15.43 -7.4CleanHarb CLH ... ... ...cc 58.41 44.75 235 56.33 +3.9ClearChan CCO ... ... ...dd 5.75 3.60 120 4.35 -5.4ClrBrEnTR CTR 1.35e 11.6 ...q 13.18 9.50 97 11.63 +.1ClrLgCap n LRGE ... ... ... 33.09 26.78 33.09 +12.6ClrbrgMLP CBA .80m 10.1 ...q 9.58 6.53 190 7.95 -4.0ClearEnFd CEM 1.76f 12.0 ...q 17.36 12.10 192 14.61 -4.3ClrbEOpFd EMO 1.47e 12.8 ...q 13.36 9.56 69 11.49 -2.6ClearwPpr CLW ... ... 13 50.60 22.48 367 23.75 -47.7ClevCliffs CLF ... ... 7 9.15 5.60 20926 8.84 +22.6ClipRlty n CLPR .38 ... ...dd 12.15 7.62 97 10.25 +2.6Clorox CLX 3.84 2.9 21 150.40 113.57 1368 130.34 -12.4CloudPeak CLD ... ... ...dd 5.70 2.76 269 3.29 -26.1Cloudera n CLDR ... ... ... 22.43 12.57 1260 14.82 -10.3CloughGA GLV 1.44 11.6 ...q 14.39 12.25 42 12.46 -6.6CloughGEq GLQ 1.38 9.3 ...q 14.96 12.71 29 14.85 +11.1ClghGlbOp GLO 1.20 10.7 ...q 11.67 10.40 94 11.24 +3.3CCFemsa KOF 1.75e 2.9 ... 91.85 54.53 106 61.17 -12.1CocaCola KO 1.56 3.5 76 48.62 41.45 9964 45.11 -1.7CocaCEur n CCE 1.04 2.5 ... 44.75 36.17 737 41.66 +4.5Coeur CDE ... ... 100 9.87 6.71 1768 7.97 +6.3Cohen n COHN .80 7.6 ...dd 12.00 7.50 10.50 +30.9CohSClosed FOF 1.04 8.1 ...q 13.52 11.60 58 12.87 -3.3CohStGlbI INB 1.12 11.6 ...q 10.44 9.05 60 9.68 -2.0Cohen&Str CNS 1.32f 3.1 19 47.83 36.29 401 42.60 -9.9CohStInfra UTF 1.60 6.9 ...q 24.61 20.88 143 23.04 -4.0C&SLtDP&I LDP 1.87 7.4 ...q 27.25 24.85 28 25.22 -3.3C&SIncEgy MIE 1.32 12.7 ...q 11.40 8.86 66 10.43 +1.8CohStQIR RQI .96 8.0 ...q 13.19 10.55 181 11.98 -5.3CohStRE RNP 1.48 7.6 ...q 21.98 17.91 83 19.36 -9.0CohStSelPf PSF 2.06 7.6 ...q 29.16 25.16 15 27.22 -3.6CohenStTR RFI .96 7.6 ...q 12.87 11.50 56 12.61 -1.3Colfax CFX ... ... 24 43.29 28.80 519 30.68 -22.6ColgPalm CL 1.68 2.6 23 77.91 61.28 4310 65.75 -12.9ColonCap CLNS ... ... ... 14.74 5.28 3290 6.02 -47.2ColCap pfB CLNSpB 2.06 8.1 ... 25.76 22.26 5 25.56 +.6ColCap pfE CLNSpE 2.19 8.3 ... 27.45 23.86 5 26.25 -1.2ColCap pfG CLNSpG 1.88 7.8 ... 26.68 22.49 4 24.15 -4.0ColCap pfJ CLNSpJ ... ... ... 24.84 21.48 9 23.08 -6.0ColCap pfI CLNSpI 1.79 7.7 ... 25.94 21.81 58 23.13 -8.1ColCap pfH CLNSpH 1.78 7.6 ... 26.00 21.61 5 23.30 -6.8ColNthSC n CLNC ... ... ...dd 21.20 18.16 19.62 -4.5Col BdSt n GMTB ... ... ... Col Sust n ESGW ... ... ... 32.13 27.20 29.58 -1.9Col SusInt n ESGN ... ... ... 32.31 27.17 0 28.55 -6.6Col 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 17.59 -4.5ColEmxChi XCEM ... ... ...q 30.22 24.42 0 25.10 -9.3ColQualDv HILO .32e 2.2 ...q 17.10 13.72 0 14.43 -9.2Col EMCns ECON .10e .4 ...q 29.87 23.71 141 24.50 -12.9Col IndiaC INCO .03e .1 ...q 51.06 41.41 10 45.85 -7.6tCol IndiaInf INXX .10e .8 ...q 16.79 12.10 42 12.04 -24.1tCol IndSC SCIN .17e 1.0 ...q 25.98 16.26 5 16.41 -30.0ColumbPT CXP .80 3.5 13 23.33 19.55 386 22.78 -.7ColSelTec STK .92a 4.2 ...q 24.58 20.09 76 22.02 -1.0Comcst29 CCZ 1.58e 2.9 ... 64.00 50.00 55.37 -11.9Comerica CMA 1.36f 1.5 16 102.66 64.04 2010 93.57 +7.8Comeric wt CMA/WS ... ... ... 65.50 34.89 65.50 +12.3ComfrtS FIX .32 .7 30 48.95 31.90 132 48.60 +11.3ComndSec MOC ... ... ...dd 3.55 1.36 36 1.37 -55.4CmclMtls CMC .48 2.2 45 26.72 17.05 1064 21.94 +2.9CmtyBkSy CBU 1.36 2.2 17 62.58 48.89 266 62.02 +15.4CmtyHlt CYH ... ... ...dd 9.89 2.66 1595 2.77 -35.0CmtyHcT n CHCT 1.60f 5.3 ...cc 30.64 22.41 54 29.98 +6.7CBD-Pao CBD .08e .4 ... 25.90 18.36 450 19.96 -15.3CompDivHd CODI 1.44 8.3 ...dd 18.35 14.60 99 17.30 +2.1ComDivH pf CODIpA 1.81 8.0 ... 25.75 20.01 4 22.75 -7.7CompssMn CMP 2.88 4.3 24 76.65 56.50 198 67.65 -6.4Compx CIX .20 1.6 12 16.50 11.95 1 12.90 -3.0ComstkM rs LODE ... ... ... 1.34 .21 463 .23 -40.8ComstkRs rs CRK ... ... ...dd 12.32 4.01 492 11.36 +34.3ConAgra CAG .85 2.3 17 39.43 32.16 6615 36.28 -3.7ConchoRes CXO ... ... 22 163.11 106.73 10932 148.27 -1.3ConcdMed CCM ... ... ...dd 4.29 2.46 4.02 +20.7CondHos rs CDOR .78e 7.4 17 11.19 8.13 10 10.61 +6.6Conduent n CNDT ... ... ... 21.06 14.95 1204 18.43 +14.0ConocoPhil COP 1.14f 1.6 56 72.57 42.27 5917 69.69 +27.0ConEd ED 2.86 3.6 16 89.70 71.12 1943 78.78 -7.3CnsTom CTO .28f .5 7 67.97 51.02 33 59.89 -5.7ConstellA STZ 2.96f 1.4 17 236.62 191.71 1196 215.82 -5.6ConstellB STZ/B 2.68f 1.2 21 234.00 191.29 1 215.90 -5.1Constellm CSTM ... ... ... 14.10 7.85 991 10.80 -3.1CnE pfB CMSpB 4.50 4.4 ... 105.95 96.93 0 103.00 -.9ContainStr TCS ... ... 16 8.93 3.53 170 7.91 +66.9Contango MCF ... ... ...dd 6.92 2.22 249 6.35 +34.8ContlBldg CBPX ... ... 22 32.75 21.00 89 31.90 +13.3ContMatls CUO ... ... ...dd 24.60 15.90 3 17.25 -9.2ContlRescs CLR ... ... ...cc 69.91 31.02 1212 61.75 +16.6Cnvrgys CVG .44f 1.7 17 26.72 21.13 947 25.21 +7.3CooperCo COO .06 ... 94 260.26 216.47 345 247.99 +13.8CooperTire CTB .42 1.6 19 40.78 22.58 472 25.80 -27.0CooperStd CPS ... ... 15 142.08 95.33 295 136.04 +11.1CopaHold CPA 3.48f 3.6 11 141.34 91.75 291 97.53 -27.2tCopel ELP .26e 4.9 ... 9.69 5.29 386 5.33 -30.1CoreLabs CLB 2.20 1.9 64 130.34 86.55 373 114.98 +5.0CoreMold CMT .05 ... ... 24.50 13.27 10 13.39 -38.3CorePtLd n CPLG ... ... ... 28.30 25.04 434 25.67 -8.0Corecivic CXW 1.72 7.0 14 29.23 18.61 1217 24.61 +9.4CoreLogic CLGX ... ... 24 55.79 42.00 336 54.81 +18.6CorEn pfA CORRpA 1.84 7.3 ... 26.93 24.50 12 25.30 -1.7CorEnInf rs CORR 3.00 7.9 16q 39.42 31.50 71 38.13 -.2CoreSite COR 4.12f 3.6 42 120.85 89.76 165 113.33 -.5Corindus n CVRS ... ... ...dd 2.05 .66 1233 1.07 +5.9CorMedix CRMD ... ... ...dd .78 .17 431 .27 -46.2CrnstTotR CRF 3.35 24.4 ...q 16.22 13.51 287 13.74 -10.1CrnrstnStr CLM 3.40 24.3 ...q 16.24 13.10 418 13.99 -9.6Corning GLW .72 2.5 ...dd 35.10 26.11 3971 29.34 -8.3CpBT JCP JBN 1.75 14.5 ... 16.50 9.92 5 12.03 -4.3CorpCapT n CCT 1.61 9.5 ... 19.00 14.43 512 16.86 +5.5CorpOffP OFC 1.10 3.7 15 35.26 24.55 384 29.36 +.5Cort1Aon27 KTN 2.05 6.6 ... 35.11 30.31 1 30.83 -5.8CortsJCP97 KTP 1.91 14.4 ... 18.00 11.06 7 13.29 -6.9CortsJCP JBR 1.75 14.7 ... 16.49 9.82 1 11.92 -4.6CortsPE KTH 2.00 6.1 ... 35.00 30.26 1 32.66 +1.0Cosan Ltd CZZ .26e 3.2 ... 11.89 6.80 780 8.21 -15.4Costamre CMRE .40 5.2 ... 8.39 5.45 569 7.62 +32.1Costam pfB CMREpB 1.91 7.9 ... 27.43 22.95 2 24.19 -3.4Costmr pfC CMREpC 2.13 8.5 ... 26.24 23.61 9 25.10 -1.3Costam pfD CMREpD 2.19 8.4 ... 26.89 24.53 7 25.98 +.6Cotiviti n COTV ... ... ... 45.97 30.84 267 44.42 +37.9Cott Cp COT .24 1.5 ...cc 17.78 14.06 461 16.55 -.7Coty COTY .50 3.6 ... 21.68 12.92 3312 13.78 -30.7Cntwd pfB CFCpB 1.75 6.8 ... 26.77 25.46 25.72 -2.6CousPrp CUZ .26 2.7 14 9.88 8.23 3060 9.56 +3.4CovantaH CVA 1.00 6.1 ...dd 17.45 13.10 500 16.45 -2.7CovrAll n COVR ... ... ... Crane CR 1.40 1.7 29 102.65 71.23 437 84.59 -5.2CrwfdA CRD/A .28 3.4 60 9.95 6.78 11 8.35 -1.8CrwfdB CRD/B .20 2.4 60 12.40 7.54 14 8.42 -12.5Credicp BAP 8.57e 3.8 ... 239.54 183.35 83 226.74 +9.3CS EnEur50 FIEU ... ... ...q 153.69 109.31 127.27 -7.3CS FILgCG FLGE ... ... ...q 278.43 181.57 5 275.66 +20.9CS LgSh n CSLS ... ... ... 27.99 CrSuisInco CIK .26 8.4 ...q 3.50 3.11 106 3.14 -5.1CS InvBr n DBRT ... ... ... 85.47 23.07 6 28.97 -42.2CS LgBrnt n UBRT ... ... ... 316.38 115.89 219.38 +23.0CS MthlMtg REML ... ... ... 33.31 22.00 5 27.29 -10.8CS MthlyP AMJL .99e ... ... CSVLgNG rs UGAZ ... ... ...q 146.00 49.72 62.90 -13.5CS CrdeOil OIIL ... ... ... 44.02 27.36 1 41.20 +17.0CS MAsHi MLTI 1.30e ... ... 29.48 27.00 28.00 CS SP mlp MLPO 1.12e 7.9 ... 15.36 13.92 14.09 -1.3CredSuiss CS 1.22e 8.0 ... 19.98 14.37 2906 15.19 -14.9CrSuiHiY DHY .29 11.0 ...q 2.90 2.56 171 2.62 -7.7CrescPtE g CPG .12 1.6 40 9.25 6.40 1236 7.28 -4.5CrestEq rs CEQP 2.40 6.8 ...dd 35.65 22.15 888 35.20 +36.4InergyM wi NRGM/WI ... ... ... 22.72 CrossAmer CAPL 2.10m 11.5 41 29.80 15.50 53 18.20 -23.4CrosTim CRT 1.02e 6.9 15 15.72 12.99 9 14.80 +.8CrwnCstle CCI 4.20 3.8 ...cc 114.97 93.14 2179 111.03 CrwnCst pfA CCIpA 1.72 .2 ... 1160.00 1023.93 7 1075.27 -5.1CrownHold CCK ... ... 19 62.27 42.63 5966 44.54 -20.8Cryolife CRY .12 .4 71 30.45 16.80 70 29.75 +55.4CrystalRk CRVP ... ... ...dd 1.24 .69 .97 +16.3CubeSmart CUBE 1.20 3.9 28 33.18 23.07 988 31.01 +7.2Cubic CUB .27 .4 ...dd 72.43 39.58 160 69.10 +17.2CullenFr CFR 2.68f 2.3 21 121.66 81.09 326 114.65 +21.1 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Friday, July 20, 2018

PAGE 49

CullnF pfA CFRpA 1.34 5.3 ... 25.62 24.11 3 25.08 -.2Culp Inc CULP .36 1.4 15 34.05 24.20 34 24.90 -25.7Cummins CMI 4.56f 3.3 38 194.18 129.90 988 137.82 -22.0CurEuro 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 92.53 177 125.99 +3.4Cush Jn37 n PPLN ... ... ... 24.42 16.55 18.58 -6.9CushTRet rs SRV 1.08 9.0 ...q 13.05 10.00 39 12.05 +.9CushngRen SZC 1.64 8.9 ...q 21.30 15.35 34 18.38 -9.5CushRoy rs SRF .48 5.1 ...q 10.10 7.81 15 9.46 +1.1CustomBcp CUBI ... ... 10 33.85 24.75 133 28.83 +10.9CustBcp 18 CUBS 1.59 6.3 ... 26.40 25.08 0 25.17 -2.1CustBc p C CUBIpC .57p ... ... 27.32 26.05 1 26.34 -.8CustBc pfD CUBIpD ... ... ... 28.20 24.60 26.15 -1.9CustBc pfE CUBIpE ... ... ... 27.15 23.75 10 26.20 -1.3CustoBc pf F CUBIpF ... ... ... 27.71 25.02 1 25.57 -2.5CynergT n CTEK ... ... ... 5.45 2.70 24 3.99 -1.5CypressEn CELP .84 11.3 13 8.50 5.50 8 7.45 +24.2D -sDCP Mid DCP 3.12 7.2 61 42.98 29.95 1048 43.46 +19.6DCT IndlTr DCT 1.44 2.2 31 67.47 52.58 645 64.58 +9.9DDR Corp rs DDR ... ... 9 35.90 12.50 1378 14.18 DDR pfJ DDRpJ 1.63 6.5 ... 25.55 21.38 3 24.89 -.9DDR pfK DDRpK 1.56 6.4 ... 25.98 21.04 1 24.24 -5.6DDR Cp pfA DDRpA ... ... ... 27.09 22.40 3 25.22 -4.2DGSE DGSE ... ... ...dd 1.72 .70 8 .77 -17.3DHI Grp DHX ... ... 6 3.25 1.25 177 2.20 +15.8DHT Hldgs DHT .20e 4.3 36 4.99 3.27 297 4.63 +29.0DNP Selct DNP .78 7.2 ...q 11.57 9.71 253 10.90 +.9DR Horton DHI .50 1.2 16 53.32 34.95 3038 43.28 -15.3Drdgold DRD .03e 1.2 ... 4.11 2.23 49 2.50 -23.3sDSW Inc DSW 1.00 3.5 29 27.86 15.14 1124 28.18 +31.6DTE DTE 3.53 3.3 19 116.74 94.25 1074 107.37 -1.9DTEEn 62 DTQ 1.31 5.3 ... 25.61 23.59 2 24.85 -1.0DTE En76 n DTJ 1.34 5.3 ... 26.04 23.99 13 25.05 -1.6DTE En27 n DTW 1.31 5.3 ... 25.75 23.34 40 24.60 -4.3DTE F76 n DTY 1.50 5.7 ... 27.90 25.37 6 26.33 -1.6DTE En un DTV ... ... ... 58.42 48.68 84 52.20 -3.3DTF TxF DTF .84 6.3 ...q 14.81 13.03 10 13.34 -5.1DXC Tch n DXC .76f .9 ... 93.28 66.83 1523 87.17 +6.2DanaInc DAN .24 1.1 17 35.27 19.47 1925 21.25 -33.6sDanaher DHR .64 .6 26 104.82 78.97 5872 103.20 +11.2Danaos DAC ... ... 2 3.20 1.05 125 1.75 +20.7DaqoNEn DQ ... ... 4 72.50 20.56 331 37.40 -37.1sDarden DRI 3.00f 2.7 23 112.44 76.27 798 111.81 +16.4DarlingIng DAR ... ... 26 20.37 15.56 548 19.81 +9.3DaVita Inc DVA ... ... 17 80.71 52.51 826 70.57 -2.3Daxor DXR .15 2.5 ... 21.66 3.40 2 6.11 +33.6DeanFoods DF .36 3.4 13 15.65 8.14 695 10.48 -9.3DeckrsOut DECK ... ... ...cc 122.98 61.37 726 118.87 +48.1Deere DE 2.76f 2.0 28 175.26 112.87 2301 140.30 -10.4DE EnhGlb DEX .90 8.0 ...q 12.70 10.71 18 11.27 -7.1DelaCO VCF .72 5.0 ...q 16.50 14.00 1 14.32 -7.7sDelaDvInc DDF .62 5.0 ...q 12.31 10.18 34 12.55 +17.0DelaNatl VFL .72 5.8 ...q 13.94 12.25 3 12.52 -5.6DelaMN2 VMM .63 5.1 ...q 15.00 12.35 10 12.44 -7.6DelekLogis DKL 3.00f 10.7 13 35.54 26.50 51 28.15 -11.2Delek DK 1.00f 2.1 35 61.57 20.65 1405 48.35 +38.4DellTch n DVMT ... ... ...dd 96.15 60.98 1129 94.74 +16.6DelphiTc n DLPH .68 1.5 26 60.39 42.94 707 45.11 -14.0DeltaAir DAL 1.40f 2.6 11 60.50 44.59 6357 53.00 -5.4DeltaAprl DLA ... ... ...cc 22.50 16.90 12 17.32 -14.3Dltsh SPX n DMRL ... ... ... 59.02 49.16 2 55.57 +2.4Dlt SP400 n DMRM ... ... ... 56.45 48.78 0 55.73 +3.1Dlt SP600 n DMRS ... ... ... 59.36 47.73 0 59.11 +8.9DltshInt n DMRI ... ... ... 56.65 49.79 1 50.56 -4.6Deluxe DLX 1.20 1.8 13 78.87 65.17 224 65.75 -14.4DenburyR DNR ... ... ...dd 5.56 .92 10341 4.46 +101.8DenisnM g DNN ... ... ...dd .64 .38 469 .46 -16.4tDespg.cm n DESP ... ... ... 36.56 19.37 188 19.42 -29.3DeutGlHI n LBF ... ... ... 8.82 DeutschBk DB .83e ... ... 20.23 10.36 5336 12.02 -36.8DBDogs22 DOD ... ... ... 30.43 19.01 2 22.89 -10.3DBWMTR WMW ... ... ... 32.46 26.75 0 31.82 +6.0DB 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 28 25.38 -.3DeutBCT5 pf DKT 2.01 7.9 ... 27.18 25.05 55 25.48 -2.5tDBCmdyS DDP ... ... ...q 57.02 38.00 0 37.66 -15.4DBCmdDL 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 27 2.29 -19.9DB AgDS AGA ... ... ...q 32.50 22.38 24.46 -9.1sDBGoldSh DGZ ... ... ...q 14.75 13.01 4 14.71 +8.1tDBGoldDL DGP ... ... ...q 29.42 21.53 9 21.49 -14.0sDBGoldDS DZZ ... ... ...q 6.22 4.88 12 6.24 +16.4DBGlbHY23 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 8.59 150 8.84 -.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 3 12.37 -.6Deut StMu KSM .84 7.8 ...q 12.80 10.67 10.83 -8.1DBXEmMkt DBEM .36e 1.6 ...q 26.32 22.37 42 23.08 -4.2DBXEafeEq DBEF .95e 3.0 ...q 33.05 29.64 1218 32.03 +.8DBXBrazEq DBBR .13e 1.1 ...q 14.00 10.58 12.06 +.3DBXGerEq DBGR .35e 1.3 ...q 29.78 25.97 15 27.49 -3.4Deu HYBd n HYLB ... ... ... 51.56 48.68 89 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 41 33.03 +3.0DeutEmCo DEMG ... ... ... 30.95 24.97 8 25.56 -11.4DBXJapnEq DBJP .91e 2.1 ...q 46.61 37.94 612 42.34 -4.0DbXDvxEU DEEF ... ... ...q 31.76 27.73 15 28.83 -4.0Deut 300Ch ASHX .74p ... ...q 24.14 18.00 1 18.10 -18.0DbxItalyHE 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 0 25.04 -6.4DbxEafeHiD HDEF .43e 1.1 ...q 25.41 23.08 23 23.56 -4.7DbxNikk400 JPN ... ... ...q 31.67 26.45 3 28.36 -3.3Deut S&P n DBIF ... ... ... Deut InRE n DBRE ... ... ... DBX MSCI DBEZ 1.28e 4.0 ... 31.82 28.70 31.82 +4.8DeuMunInf RVNU .71 2.7 ...q 27.23 25.99 1 26.42 -2.7DBX EMBd EMIH .99e 4.1 ...q 25.69 23.85 24.42 -2.7DBX IGBd IGIH .77 3.2 ...q 24.99 20.99 0 23.82 -2.5DBXHYCpB HYIH 1.20 5.2 ...q 23.72 22.42 22.93 -.4DBXChiSC ASHS ... ... ...q 37.50 27.18 6 27.31 -21.6DBXHrvChi CN .30e .9 ...q 42.41 32.46 13 33.81 -9.4DBXMexHd DBMX 4.12e 15.7 ...q 21.63 17.69 17.75 -10.1DBXSKorH DBKO .03p ... ...q 32.94 28.10 2 28.64 -8.8DBXAWxUS DBAW 1.33e 3.1 ...q 29.07 25.97 17 27.66 -.5DBXAsiaPH DBAP .74e 2.6 ...q 31.53 26.75 28.37 -.1DBXEurHgd DBEU .65e 2.3 ...q 29.80 26.57 923 28.71 +1.0DBXUKHdg DBUK .89e 4.0 ...q 22.49 19.98 22.04 +1.2DBXHvChiA ASHR ... ... ...q 34.89 25.13 1918 25.29 -18.5DevonE DVN .32f .7 28 46.54 29.79 5064 44.14 +6.6ElevWat n WTRX ... ... ... 33.44 28.83 30.85 -2.5Diageo DEO 3.20e 2.2 ... 148.99 118.57 216 148.60 +1.8DiamOffsh DO .50 2.6 32 21.92 10.19 625 19.37 +4.2DiamRk DRH .50 4.1 17 12.99 9.87 2129 12.29 +8.9DianaShip DSX ... ... ...dd 5.16 3.07 109 4.55 +11.8DianaS pfB DSXpB 2.22 8.9 ... 25.80 21.53 3 24.83 +.1DianaSh20 DSXN 2.13 8.3 ... 26.18 22.76 7 25.76 +.3DicksSptg DKS .90 2.5 12 38.99 23.88 2827 35.50 +23.5Diebold DBD .40 3.3 13 23.70 11.43 619 12.05 -26.3DigitalPwr DPW ... ... ...dd 5.95 .50 2.31 -28.0DigitalRlt DLR 4.04 3.5 56 127.23 96.56 1273 116.68 +2.4DigitlR pfG DLRpG 1.47 5.9 ... 26.04 24.27 12 25.09 -1.6DigtlR pfH DLRpH 1.84 7.1 ... 27.69 25.84 46 25.89 -2.9DigitRlt pfC DLRpC 1.09 4.1 ... 28.18 26.44 26.46 -4.1DigitRlt pfJ DLRpJ ... ... ... 25.30 22.13 9 24.33 -3.1DigitalR pfI DLRpI 1.59 6.1 ... 28.18 25.48 12 26.04 -5.3Dillards DDS .40 .5 10 98.75 49.91 408 84.87 +41.3Dillard38 DDT 1.88 6.9 ... 27.13 25.13 48 27.07 +4.7DineEquity DIN 2.52m 3.6 5 82.62 36.71 273 70.85 +39.7DiploPhm DPLO ... ... 73 28.74 14.50 829 24.93 +24.2tDir SilMBl n SHNY ... ... ... 12.28 6.69 16 6.58 -30.9DirBrCm n COM ... ... ... 26.10 23.23 21 24.67 +.5DirChInt n CWEB ... ... ... 69.08 41.71 41 46.91 -8.2Dir CnSt n SPLZ ... ... ... Dirx Euro n EUXL ... ... ... 33.40 20.59 23.05 -12.2DirxAero n DFEN ... ... ... 58.00 29.43 65 51.58 +15.9DrxTrnBl n TPOR ... ... ... 43.11 23.47 3 33.00 -4.4DxEmMkt n EMBU ... ... ... 26.61 19.37 1 21.66 -16.1Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 34.73 19.59 4 26.90 -2.4DirxInds n DUSL ... ... ... 44.53 25.95 3 32.21 -12.3DirxMex n MEXX ... ... ... 33.36 13.05 4 20.04 -2.7DrxRBkBr rs WDRW ... ... ...q 56.13 19.69 2 23.03 -24.8DxRsaBr rs RUSS ... ... ...q 33.66 14.43 190 19.50 -15.2DxSOXBr rs SOXS ... ... ...q 29.90 8.83 1830 10.08 -38.9DxGBull rs NUGT ... ... ...q 44.03 21.25 10400 22.22 -29.9DrGMBll rs JNUG .09e .7 ...q 25.76 11.34 15616 12.57 -29.2DirSPX Br SPDN ... ... ... 33.99 28.53 1 28.79 -5.9DxGlMBr rs JDST ... ... ...q 78.06 40.90 563 54.41 +6.0DirSPBear s SPXS ... ... ...q 41.27 23.79 2292 24.11 -19.5Dir7-10TBr TYNS ... ... ...q 29.52 27.74 28.83 +2.1DrxDlySpxB LLSP .10p ... ...q 40.38 31.99 3 38.27 +6.3DxChiABear CHAD ... ... ...q 37.17 27.67 8 36.55 +17.4DrxNGBear rs GASX ... ... ...q 47.19 14.90 22 16.50 -29.7DxSPOGBr rs DRIP ... ... ...q 28.73 4.97 4585 5.98 -49.6DrxRBkBull DPST ... ... ...q 95.94 43.51 18 79.25 +9.0DirDGlBr rs DUST ... ... ...q 31.98 19.01 2885 26.55 +12.0DxSPXBll s SPUU ... ... ...q 57.21 40.77 1 54.03 +9.0DxEuFnBl EUFL ... ... ... 65.95 34.09 35.80 -24.6DirGlMin n MELT ... ... ... 26.61 23.20 24.48 DirSCBll s SMLL .27e .5 ...q 61.72 39.39 0 60.00 +17.2Drx EurF n EUFS ... ... ... DxHiYldBr HYDD ... ... ... 20.15 10.08 0 18.89 +.5DrNsd100 rs QQQE ... ... ...q 47.40 39.20 7 47.05 +8.9DrxDlySCB LLSC .10p ... ...q 41.84 31.20 6 41.60 +17.1Dir 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 34.90 446 40.05 -20.7DiEurBll3x EURL .14e .4 ...q 47.12 31.08 5 34.00 -10.7DrxEMBll rs EDC ... ... ...q 168.70 83.80 304 90.18 -28.3Dir MLPHi ZMLP 1.60m 10.4 ...q 17.94 13.61 11 15.40 -3.7DxLatBll s LBJ ... ... ...q 49.13 17.74 21 22.61 -30.0DirTotBBr SAGG ... ... ...q 32.31 30.87 31.80 +2.2DxBrzBull s BRZU ... ... ...q 65.25 15.82 2328 21.86 -45.7DxBiotBll rs LABU ... ... ...q 116.54 55.10 605 110.34 +41.7DxIndiBll rs INDL ... ... ...q 120.64 67.97 34 76.50 -25.1DxNGBll rs GASL ... ... ...q 31.99 14.60 108 24.92 -1.9DrDevMBr DPK ... ... ...q 15.44 10.08 9 12.58 +2.1DxSPOGBl s GUSH ... ... ...q 47.55 15.04 1456 39.35 +29.7DxREBear DRV ... ... ...q 15.62 9.07 65 9.52 -9.1 Dir 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 1 66.59 -13.7DxEnBear 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 ... ... ... tDrxSKBull KORU ... ... ...q 72.86 36.59 25 36.27 -41.8DxSCBear rs TZA ... ... ...q 18.57 8.31 6056 8.41 -31.5DxFnBr rs FAZ ... ... ...q 17.36 9.71 1598 10.09 -13.7Dx HmSu n CLAW ... ... ... DrxHmbBull NAIL ... ... ...q 110.62 41.70 22 63.78 -30.9Dx30TBear TMV ... ... ...q 22.45 17.07 600 18.72 +6.2DxFnBull s FAS ... ... ...q 82.80 47.17 1782 68.80 +.6DxBiotBea 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 17 42.41 +2.2tDxMCBr rs MIDZ ... ... ...q 19.74 10.71 6 10.70 -20.5DxChiBr rs YANG ... ... ...q 92.98 36.30 51.00 Drx300Chin CHAU ... ... ...q 37.53 19.13 140 19.33 -34.9DxHcrBll s CURE ... ... ...q 63.45 38.85 59 50.99 +9.4DxTcBull s TECL ... ... ...q 154.29 78.86 90 151.30 +34.9DxRetlBll s RETL ... ... ...q 48.79 21.33 32 47.32 +31.3DxSOXBll s SOXL .12e .1 ...q 209.00 84.86 494 157.18 +14.0Dir30TrBul s TMF ... ... ...q 23.46 16.93 254 19.69 -10.9Dir10TrBear TYO ... ... ...q 16.00 13.12 69 14.97 +6.5Dx10yTBull TYD ... ... ...q 47.36 38.20 40.87 -6.9DxMCBull s MIDU ... ... ...q 53.91 33.43 19 52.56 +13.2DrxREBull s DRN ... ... ...q 24.73 14.68 116 22.02 -3.6tDirxChiBull YINN .38e 1.7 ...q 53.89 23.18 1977 22.61 -33.5DirxDMBull DZK ... ... ...q 100.54 68.41 1 72.95 -11.5DrxSCBull s TNA .41e .4 ...q 92.67 48.17 2890 91.17 +29.7DrxSPBull s SPXL ... ... ...q 54.49 33.86 2641 48.64 +9.7DirxEnBull ERX ... ... ...q 44.29 21.37 1726 36.64 +4.9Discover DFS 1.40 2.0 13 81.93 57.50 2146 71.51 -7.0sDisney DIS 1.68 1.5 16 113.18 96.20 17783 112.13 +4.3Div&Inco DNI 1.63 13.2 ...q 14.25 11.61 44 12.39 -7.7DrReddy RDY .29e 1.0 ... 42.97 28.13 324 29.25 -22.1DocuSec rs DSS ... ... ...dd 3.16 .56 33 1.35 -25.0DolbyLab DLB .64 1.0 68 74.29 48.00 295 65.25 +5.2DollarGen DG 1.16f 1.2 17 105.82 70.30 3782 99.20 +6.7DomMidst DM 1.34f 7.9 12 34.85 12.55 8714 16.85 -44.7DomEngy D 3.34 4.6 15 85.30 61.53 6323 72.00 -11.2DomRes un DCUD ... ... ... 53.58 42.50 171 48.23 -6.6DomRs76 n DRUA ... ... ... 25.94 23.04 52 24.97 -2.3Dominos DPZ 2.20f .8 47 293.81 166.74 1969 276.75 +46.5Domtar g UFS 1.74 3.6 18 52.58 37.35 566 48.60 -1.9Donaldson DCI .76f 1.6 24 52.20 42.59 383 46.08 -5.9DonlleyRR rs RRD .56 9.9 6 12.92 5.40 715 5.64 -39.4DonnlyFn n DFIN ... ... ... 23.73 15.22 254 20.45 +4.9DorianLPG LPG ... ... ...dd 8.79 6.20 171 7.86 -4.4DoubIncSol DSL 1.80a 8.9 ...q 21.56 19.56 154 20.24 +.2DblLOppCr DBL 2.00a 9.6 ...q 25.33 20.48 50 20.82 -6.2DougDyn PLOW 1.06f 2.2 35 49.50 30.23 48 48.85 +29.2DEmmett DEI 1.00 2.5 25 41.59 34.72 624 39.67 -3.4Dover DOV 1.88 2.4 20 109.06 71.71 4090 78.12 -22.6DoverDG DDE ... ... ...dd 2.40 .92 107 2.03 +99.0DoverMot DVD .08f 4.0 9 2.35 1.80 16 2.00 +2.6DowDuPnt DWDP 1.52 2.3 21 77.08 61.27 7023 66.14 -7.1Dry Gl24 n DCF .22f 2.4 ... 10.05 9.06 29 9.07 -3.5DryHYSt DHF .35 11.3 ...q 3.57 3.08 105 3.09 -7.5DrMuBdInf DMB .75 5.9 ...q 13.54 12.10 28 12.63 -2.8DryfMu DMF .54 6.7 ...q 10.00 7.93 35 8.07 -9.2DryStrt LEO .52 6.7 ...q 9.18 7.53 242 7.68 -11.1DrySM DSM .50 6.6 ...q 8.85 7.42 114 7.58 -11.3Dril-Quip DRQ ... ... ...dd 58.95 35.85 526 56.80 +19.1DriveShack DS .48 6.7 19 8.06 2.41 213 7.16 +29.5DriveS pfB DSpB 2.44 9.5 ... 26.49 24.72 3 25.56 -.6DriveS pfC DSpC 2.01 8.0 ... 26.08 23.36 25.15 +.1DriveS pfD DSpD 2.09 8.2 ... 25.84 24.25 0 25.49 +.2DuPnt pfA DDpA 3.50 4.0 ... 96.65 82.01 87.00 -5.8DuPnt pfB DDpB 4.50 4.4 ... 110.00 100.00 0 102.02 -5.8Ducomun DCO ... ... 20 35.89 25.06 11 34.74 +22.1Df&PGblUt DPG 1.40 9.4 ...q 17.17 13.50 88 14.91 -3.9DufPUC DUC .60 7.1 ...q 9.33 8.40 22 8.49 -4.1DukeEngy DUK 3.71f 4.6 18 91.78 71.96 2985 81.20 -3.5DukeEn 73 DUKH 1.28 5.1 ... 26.31 23.71 18 25.21 -.6DukeRlty DRE .80 2.8 22 30.14 24.30 1565 28.54 +4.9DunBrad DNB 2.09 1.6 19 134.25 105.42 273 128.64 +8.6Dycom DY ... ... 23 123.99 73.95 288 98.78 -11.4Dynagas DLNG 1.00 12.5 ... 15.52 7.51 51 8.02 -26.2Dynags pfA DLNGpA 2.25 8.6 ... 26.98 25.09 18 26.20 +.7Dynegy 7 DYNC 1.75 2.3 ... 85.58 59.80 77.13 -2.6DynexCap DX .72 11.1 15 7.41 6.02 447 6.46 -7.8Dynex pfA DXpA 2.13 8.3 ... 26.00 25.04 25.54 +.2Dynex pfB DXpB 1.91 7.8 ... 25.16 23.25 2 24.54 -.9E -ETracBDC BDCS 1.84e 8.9 ...q 22.48 18.72 50 20.60 -.8ETrMLPSht MLPS ... ... ...q 15.50 11.06 12.22 -1.2ETrAlerNG MLPG 1.86e 8.1 ...q 26.25 19.00 23.10 -4.1E-TrAlerInf MLPI 1.88e 8.0 ...q 26.91 20.31 266 23.52 -2.8ETBbgCmd DJCI ... ... ...q 17.00 14.60 1 15.23 -5.0ETrAlerian AMU 1.45e 8.4 ...q 19.18 14.59 37 17.19 -.8E-TrFood FUD ... ... ...q 19.72 15.98 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 16.20 -9.0ETr2xBDC BDCL 3.52e 22.1 ...q 19.21 13.13 189 15.93 -3.2E-TrcCmci UCI ... ... ...q 16.37 12.85 2 14.76 -4.1tE-TrcSilv USV ... ... ...q 22.76 19.91 0 19.66 -9.6E-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 17.2 5 2.55 1.45 27 1.90 -11.6EG 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 tELF Inc n ELF ... ... ... 27.27 15.05 562 15.15 -32.1EMCOR EME .32 .4 23 85.08 62.15 213 77.99 -4.6EMX Roy g EMX ... ... ... 1.34 .67 82 1.11 +33.6ENI E 1.29e 3.4 ...dd 40.15 30.13 155 37.50 +13.0EOG Rescs EOG .74f .6 ...dd 128.03 81.99 2800 122.39 +13.4EP Energy EPE ... ... ...dd 3.80 1.27 1699 2.37 +.4sEPAM Sys EPAM ... ... 77 134.78 77.96 282 134.48 +25.2EPR Prop EPR 3.84 5.8 17 74.15 51.87 289 66.54 +1.6EPR pfC EPRpC 1.44 5.3 ... 29.49 23.38 2 27.25 +1.2EPR pfE EPRpE 2.25 6.4 ... 37.19 33.48 2 35.35 -4.1EPR Pr pfG EPRpG 1.44 6.1 ... 25.23 21.60 8 23.55 -5.9EQT Corp EQT .12 .2 ...dd 67.84 43.70 2565 55.69 -2.2EQT GP n EQGP 1.03e 4.3 12 30.74 21.05 202 24.26 -9.8EQT Mid EQM 4.26f 7.7 11 78.75 49.95 613 55.40 -24.2ETF SITRis RISE ... ... ...q 25.18 22.59 281 24.77 +4.2ETF JrSil SILJ ... ... ...q 13.81 9.79 39 10.35 -8.8ETF Cyber HACK ... ... ...q 39.67 28.38 265 39.26 +24.1ETF BigD BIGD ... ... ...q 28.47 27.16 27.78 ETF MobP IPAY ... ... ...q 40.73 30.72 148 40.56 +16.3ETF M AlH MJ ... ... ... 39.72 26.02 93 27.44 -6.2ETF M Vid GAMR ... ... ... 55.00 41.35 55 49.62 +3.6ETF Drone IFLY ... ... ... 38.00 33.54 1 35.88 -4.0sETF AIPw n AIEQ ... ... ... 29.17 24.03 98 29.16 +12.7ETF MgT ef WSKY ... ... ... 35.50 31.34 32.31 -5.5Pure Fintch FINQ ... ... ... 29.14 28.50 28.95 BlStIsrTc n ITEQ ... ... ... 36.21 30.11 13 36.14 +14.3ETF Clim ETHO ... ... ...q 37.25 30.23 6 36.65 +7.8ETFAlpAlt ALFA ... ... ...q 49.46 40.12 1 49.08 +14.6ChngFnDvr CHGX ... ... ... 20.37 18.02 19.79 +5.7ETF EmM n EEMD ... ... ... 28.41 23.30 23.72 -9.3ETF spx H n SPDV ... ... ... 28.19 25.00 2 27.16 +3.9ETF AptF n FTVA ... ... ... 30.36 24.74 10 28.71 +5.8ETF GOP n MAGA ... ... ... 29.82 24.92 1 27.90 NtDUSEq ef MXDU ... ... ... 28.83 25.93 28.69 +1.1NtRkBsInt ef RBIN ... ... ... 27.45 25.45 24 25.77 -6.1RsBsUSE ef RBUS ... ... ... 27.19 24.83 33 27.05 -.5ETF RvCp n RVRS ... ... ... 16.76 14.84 6 16.56 +4.2ETF BrVl n BVAL ... ... ... 16.70 14.46 5 15.76 -.8ETFDeepV DVP .66e 1.9 ...q 37.26 27.75 27 35.49 +8.2GlGoGld n GOAU ... ... ... 14.13 11.39 2 12.65 -2.8ETF OCIO n OCIO ... ... ... 27.81 25.44 26.76 ETF Seren ICAN ... ... ... 28.96 25.44 1 28.77 +6.0PremisCap TCTL ... ... ... 31.57 27.97 2 30.54 +1.9AmCusSat ACSI ... ... ... 30.55 AptBehMo BEMO ... ... ... 36.09 27.34 20 34.93 +15.2EtfAlphacln ALFI ... ... ...q 26.95 23.31 25.14 +.7EtfUSGblJ JETS ... ... ...q 34.75 27.69 3 30.73 -5.6ETF Master HIPS 1.29 7.7 ...q 18.64 17.22 16.80 -5.3EtfDiaHVal DHVW .99e 3.0 ...q 33.86 30.05 2 33.28 -.4EtfInfcMLP AMZA 2.08 27.0 ...q 9.83 6.55 1845 7.69 -10.7ETF BioPr n BBP ... ... ... 46.78 37.33 0 46.33 +14.2ETF ClinT n BBC ... ... ... 36.25 25.88 15 34.08 +19.9InfrCpPfd PFFR ... ... ... 26.27 23.61 2 24.81 -.9EtfNwfMSec NFLT 1.13e 4.6 ...q 25.95 23.87 14 24.34 -3.5EtfReavUt UTES ... ... ...q 34.83 30.92 30.97 -4.9Etf VirtEM EMEM ... ... ... 28.57 22.20 23.07 -11.9Virt GlFc ef VGFO ... ... ... 27.82 25.00 27.82 +5.8ETF Virt n CUMB ... ... ... 26.08 24.38 2 24.96 -2.0tETF PrMtl GLTR ... ... ...q 68.06 59.53 23 59.17 -9.0ETFS Com BCI ... ... ... 25.95 18.58 18 23.23 -5.1ETFS Comd BCD ... ... ... 28.39 24.21 24.92 -3.2ETFS EnCm BEF ... ... ... 29.22 22.55 27.75 +9.3tETFSGold SGOL ... ... ...q 132.10 118.16 37 117.95 -6.5ETF Pall PALL ... ... ...q 107.47 79.96 45 82.79 -18.5tETF Plat PPLT ... ... ...q 97.94 76.75 189 76.62 -13.4EagleCGr GRF .50e 2.2 ...q 8.59 7.11 3 8.01 +.9EagleGrInc EGIF 1.31 8.4 ...q 17.26 14.83 20 15.48 -6.7EagleMat EXP .40 .4 26 122.49 86.51 380 108.71 -4.1EaglePtCr ECC .80 4.4 ... 21.60 17.28 64 18.37 -2.3EagleP pfA ECCA 1.94 7.6 ... 26.36 24.96 1 25.40 -1.7EaglePt 20 ECCZ 1.75 7.0 ... 25.91 24.70 25.17 +.1EaglPt pfB ECCB 1.94 7.4 ... 26.60 25.50 1 26.31 EagleP27 n ECCY ... ... ... 26.75 24.80 1 25.58 +.7Earthstone ESTE ... ... ...dd 12.16 7.80 102 10.46 -1.6EastGvP n DEA 1.04 5.3 29 22.32 19.03 488 19.63 -8.0EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.56 2.7 34 98.17 77.74 318 95.78 +8.4EastChem EMN 2.24 2.2 14 112.45 81.91 513 100.72 +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 2.95 213 3.80 +22.6Eaton ETN 2.64f 3.4 18 89.85 69.82 2134 78.21 -1.0EatVn 22 n EFL ... ... ... 10.09 9.08 47 9.41 +1.8EatV HiIn21 EHT .60 6.3 ... 10.52 9.34 84 9.56 -4.4EV CAMu EVM .68 6.6 ...q 12.89 10.15 25 10.39 -9.7EVCAMu2 EIA .62 5.8 ...q 13.00 10.55 24 10.75 -6.5EVCAMu CEV .71 6.1 ...q 13.01 11.23 35 11.50 -5.4EatnVan EV 1.24f 2.3 20 60.95 45.06 328 53.61 -4.9EV EnEq EOI 1.04 6.6 ...q 16.46 12.94 62 15.81 +9.0EV EEq2 EOS 1.05 5.9 ...q 17.72 14.41 153 17.71 +16.4EV FltRt EFT .91 6.3 ...q 15.33 14.03 83 14.54 +1.5EVFltRtIP EFF 1.13 6.8 ...q 17.13 15.93 26 16.61 +1.8 EV LtdDur EVV 1.22 9.7 ...q 14.29 12.47 322 12.59 -7.8EV MAMu MAB .65 5.0 ...q 16.00 12.35 5 12.99 -1.7EVMAMu MMV .69 5.5 ...q 14.04 12.26 0 12.45 -5.0EV MIMu MIW .71 5.4 ...q 14.39 12.52 0 13.22 -1.8EVMIMu EMI .71 5.4 ...q 13.86 12.04 6 13.03 +1.6EVMuniBd EIM .77 6.4 ...q 12.98 11.60 109 11.95 -4.5EVMuni2 EIV .70 5.8 ...q 12.95 11.47 1 11.96 -2.9EVMunTT ETX .85 4.3 ...q 21.20 18.81 5 19.95 -3.7EV MuIT EVN .85 7.1 ...q 13.13 11.39 68 11.94 -3.7EV NMuOp EOT 1.03 4.9 ...q 23.54 19.90 23 20.83 -7.5EV NJMu EMJ .75 6.3 ...q 13.52 11.51 1 11.93 -4.0EVNJMu EVJ .73 6.4 ...q 12.95 10.99 2 11.29 -3.8EVNYMu2 NYH .69 6.3 ...q 13.64 10.48 8 10.83 -6.4EV NYMu ENX .72 6.3 ...q 13.34 11.01 21 11.31 -8.3EVNYMu EVY .74 6.0 ...q 13.56 11.84 9 12.27 -3.5EV OHMu EIO .70 6.1 ...q 14.70 11.35 8 11.58 -8.8EVOHMu EVO .73 5.8 ...q 13.96 12.10 2 12.65 -2.9EV PAMu EIP .77 6.3 ...q 14.70 11.62 8 12.24 -1.6EVPAMu EVP .73 6.4 ...q 12.66 11.20 3 11.42 -6.3EVRiskMgd ETJ 1.12 11.4 ...q 9.92 8.74 194 9.79 +1.7EV SrFlt EFR .95 6.7 ...q 15.06 14.01 136 14.23 -1.5EV SrInc EVF .42 6.6 ...q 6.87 6.30 143 6.37 -2.3EVShDur EVG 1.08 8.3 ...q 14.64 12.91 59 13.04 -9.1EVTxABdO EXD 1.16 12.8 ...q 11.98 8.96 51 9.03 -11.9EV TxAd EVT 1.74 7.4 ...q 24.43 21.01 121 23.53 +1.1EV TxAG ETG 1.23 7.0 ...q 18.45 16.06 143 17.62 +1.7EV TxAOp ETO 2.16 8.5 ...q 26.83 22.60 58 25.32 -.3sEV TxDiver ETY 1.01 8.0 ...q 12.70 10.17 260 12.65 +3.8EVTxMGlo EXG .98 10.1 ...q 9.84 8.02 589 9.66 +3.0EVTxBWIn ETB 1.30 7.9 ...q 17.27 15.28 42 16.43 -1.8EVTxGBW ETW 1.17 9.8 ...q 12.74 11.15 290 11.95 +.3EVTxBWOp ETV 1.33 8.4 ...q 15.91 14.19 190 15.83 +3.0EclipseRs ECR ... ... 24 3.07 1.23 615 1.70 -29.2Ecolab ECL 1.64 1.2 30 150.46 125.74 1140 141.90 +5.8Ecopetrol EC .16e .8 ... 23.34 9.00 710 20.49 +40.1Edenor EDN ... ... ... 63.29 27.92 167 32.08 -35.5Edgewell EPC ... ... 13 76.76 39.50 475 52.04 -12.4EdisonInt EIX 2.42 3.7 15 83.38 57.63 1711 65.83 +4.1EducRltTr EDR 1.56 3.8 33 43.30 30.07 609 41.49 +18.8EdwLfSci s EW ... ... 50 155.22 100.20 855 150.28 +33.3eHiCarSvc EHIC ... ... ... 14.65 8.89 106 13.03 +12.68x8 Inc EGHT ... ... ...dd 23.05 12.00 997 21.65 +53.5sElPasoEl EE 1.44f 2.3 26 61.15 48.05 397 61.45 +11.0tElPasE pf EPpC 2.38 5.5 ... 51.33 45.00 281 43.06 -11.7EldorGld g EGO .02e ... 11 2.60 .80 3215 1.07 -25.2Electrmed ELMD ... ... 21 7.96 4.60 2 5.40 -11.0ElevCr n ELVT ... ... ... 11.27 5.90 1150 10.38 +37.8EliLilly LLY 2.25 2.5 84 90.13 73.69 3135 89.43 +5.9Elk HiQPfd EPRF ... ... ... 24.85 22.14 23.04 -3.0Elkh LoVl n LVHB ... ... ... 34.44 29.71 31.33 -3.2ElkFdCm ef RCOM ... ... ... 30.34 24.72 28.34 +.9EllieMae ELLI ... ... 75 116.90 79.71 583 107.33 +20.1EllingtnF EFC 1.76 10.9 12 16.43 14.12 104 16.11 +11.0EllingtRM EARN 1.48 13.4 14 14.97 10.23 68 11.05 -8.2Ellomay ELLO ... ... ... 11.09 7.50 0 8.51 -5.4EllswthFd ECF .80e 8.4 ...q 9.88 8.81 14 9.57 +1.7Ellswt pfA ECFpA 1.31 5.3 ... 26.20 23.39 1 24.82 -1.2eMagin EMAN ... ... ...dd 2.65 1.23 89 1.65 EAndinA AKO/A .68e 3.5 ... 28.25 19.23 11 19.61 -26.0EAndinB AKO/B .74e 3.1 ... 31.80 21.64 4 23.68 -19.1Embraer ERJ .13e .6 ... 28.55 18.36 1538 21.72 -9.2EmerExp n EEX .29f 1.4 ... 24.56 18.19 82 20.08 -1.3EmergeES EMES 2.68m ... ...dd 10.45 5.65 321 7.02 -2.4EmergBio EBS ... ... 31 55.94 32.48 197 54.67 +17.6EmrgBio wi EBS.WI ... ... ... EmersonEl EMR 1.94 2.8 27 74.45 57.47 2465 69.80 +.2EmerR hs MSN ... ... ...dd 1.89 1.07 14 1.44 -1.4EmpOPES ESBA .34 2.0 ... 21.25 15.17 30 17.13 -17.2EmpOP60 OGCP .34 2.0 ... 20.90 15.28 5 17.00 -16.6EmpOP250 FISK .34 2.0 ... 20.95 15.88 17.24 -15.5EmpStRTr ESRT .34 2.0 44 21.24 15.94 833 17.20 -16.2EmployH EIG .80 1.9 14 50.45 38.35 67 41.75 -6.0EElChile EOCC 1.07e 5.4 ... 29.41 19.32 10 19.99 -25.7EnLinkLP ENLK 1.56 9.6 ... 18.58 12.75 1464 16.25 +5.7sEnableMid ENBL 1.27 6.8 21 18.51 12.89 738 18.83 +32.4EnbrdgEM EEQ 1.40t ... ...dd 16.23 8.38 2272 10.58 -21.0EnbrdgEPt EEP 1.40 12.4 13 16.56 8.89 4753 11.32 -18.0Enbridge ENB 2.68 ... ... 42.31 29.00 7930 35.24 -9.9EnCana g ECA .06 .5 22 14.31 8.79 5402 12.96 -2.8sEncompHlth EHC 1.00 1.4 26 69.87 42.21 518 70.25 +42.2HlthSth wt HLS/WS ... ... ... .57 EndvSilv g EXK ... ... 48 3.35 1.94 787 2.87 +20.1EnduroRT NDRO 1.45e 38.9 10 4.41 2.33 36 3.73 +18.3EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... Energen EGN .08 .1 27 78.30 47.74 642 74.87 +30.1Energizer n ENR 1.16 1.8 22 64.93 40.64 893 63.37 +32.1Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 2.65 1.30 1534 2.28 +27.4EgyTrEq s ETE 1.22 6.9 21 19.34 12.80 4715 17.70 +2.5EngyTrfPt ETP 2.26 11.3 19 21.68 15.06 10488 20.06 +11.9EnerJexR ENRJ ... ... ...dd .85 .11 .21 -6.8Enerpls g ERF .12e .9 17 13.49 8.23 660 12.97 +32.5tEnersisAm ENIA .21e 2.5 ... 12.11 8.45 774 8.46 -24.3EnersAm wi ENIA/WI ... ... ... 8.16 EnerChile ENIC .22e 4.3 ... 6.57 4.75 289 5.11 -10.0EnerSys ENS .70 .9 28 82.25 61.33 150 77.65 +11.5Engility EGL ... ... ...cc 35.84 21.19 138 35.08 +23.7EnLinkLLC ENLC 1.07 6.5 14 20.00 13.80 524 16.35 -7.1Ennis Inc EBF .90f 4.0 17 22.98 17.65 141 22.75 +9.6EnovaIntl ENVA ... ... 22 38.90 11.15 264 38.30 +152.0EnPro NPO .96f 1.3 41 94.79 66.01 112 73.29 -21.6ENSCO ESV .04 .6 ...dd 8.00 4.10 8789 6.94 +17.4Enservco ENSV ... ... ... 1.50 .31 277 1.12 +73.9EnSync ESNC ... ... ... .65 .32 38 .35 -11.6Entercom ETM .36 4.5 10 12.43 6.30 1362 8.05 -25.5EntArk66 n EAI 1.22 4.9 ... 25.29 23.08 7 24.66 -1.9EntArk 63 EAE 1.19 4.9 ... 25.60 22.51 3 24.20 -2.9EntArk 52 EAB 1.23 5.0 ... 25.45 23.26 7 24.54 -2.7Entergy ETR 3.56 4.4 36 87.85 71.95 1267 81.00 -.5EntLA 66 ELC 1.22 5.0 ... 25.17 23.08 11 24.54 -1.1EntgyLA52 ELJ 1.31 5.2 ... 25.75 23.76 2 24.98 -.5EntLA 63 ELU 1.18 4.9 ... 25.72 22.61 3 24.13 -2.8EntMS FtM EMP ... ... ... 25.49 23.18 15 24.64 -2.0EntgyNO n ENO ... ... ... 26.99 24.25 13 25.80 +.7EntgyNO 52 ENJ 1.25 5.0 ... 25.90 23.17 1 24.80 -.7EntgyTx64 EZT 1.41 5.5 ... 27.58 25.02 11 25.70 -3.1EntProdPt EPD 1.72f 5.9 21 29.65 23.10 5970 29.06 +9.6Entravisn EVC .20 4.2 48 7.90 3.90 298 4.75 -33.6EntrResc EGI ... ... ... .69 .34 32 .44 -26.7Envestnet ENV ... ... 48 60.28 37.95 203 59.10 +18.6EnviroStr EVI .20e ... 82 43.25 21.30 28 40.30 +.8EnvisnHl n EVHC ... ... ...dd 63.31 23.79 2078 44.15 +27.7Enviva n EVA 2.50f 8.5 ...cc 31.95 25.01 32 29.35 +6.1EnzoBio ENZ ... ... ...dd 11.99 4.77 95 4.78 -41.3Equifax EFX 1.56 1.2 22 147.02 89.59 538 125.86 +6.7EquityCmw EQC ... ... 32 32.35 27.96 317 31.55 +3.4EqCm pfD EQCpD 1.63 6.2 ... 27.24 25.24 1 26.08 -1.0EqCm pfE EQCpE 1.81 ... ... EqCmw 42 EQCO 1.44 5.7 ... 25.58 24.56 25.05 -1.4EqtyLfPrp ELS 2.20 2.4 28 93.30 79.78 580 92.41 +3.8EqtyRsd EQR 2.16 3.4 31 70.46 54.97 1631 64.29 +.8EquusTR EQS ... ... 28q 2.54 2.19 4 2.27 -5.4EraGroup ERA ... ... 13 14.00 8.10 18 13.30 +23.7Eros Intl EROS ... ... ...dd 16.90 6.65 255 13.60 +40.9EscoTech ESE .32 .5 20 66.80 50.30 128 60.90 +1.1Espey ESP 1.00 3.9 52 29.97 21.07 2 25.50 +6.4Essent ESNT ... ... 9 50.08 32.73 1446 39.23 -9.6sEssentPr n EPRT ... ... ... 14.09 13.27 513 14.09 +3.0EssexPT ESS 7.44f 3.2 27 270.04 214.03 349 232.54 -3.7EsteeLdr EL 1.52 1.1 47 158.80 94.93 1308 140.42 +10.4Esterline ESL ... ... 17 100.60 67.15 81 75.45 +1.0tEtfSilver SIVR ... ... ...q 17.70 15.01 148 14.91 -9.7EthanAl ETH .76 3.1 17 33.13 21.50 159 24.65 -13.8Etrac2xMtg MORL 3.31e 20.7 ...q 19.30 12.50 228 15.96 -9.6Et2xDJDiv DVYL 3.55e 4.9 ...q 77.86 60.01 2 71.83 -1.9Etr2xHomb HOML ... ... ...q 70.00 34.00 48.00 -20.3EtrCrdOil n OILX ... ... ... 43.69 27.56 39.43 +21.0EtHiDLwV HDLV 2.57e 9.7 ... 33.35 23.58 3 26.46 -17.8Etr2xSPX SPLX ... ... ...q 73.35 35.85 57.63 +6.2Etr2xCEFd CEFL 2.88 18.5 ...q 18.98 15.30 38 15.60 -13.9EtrcDvsHi DVHL 2.85e 14.6 ...q 22.31 17.57 11 19.47 -3.7EtrWFxEn LMLP 1.90e 10.8 ... 19.00 14.10 10 17.60 +11.8EtracReit LRET 2.00e 8.1 ...q 27.57 19.32 1 24.84 -5.5UBS 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 8 164.00 -4.7FI EnhEu n FIEE ... ... ... 202.02 151.77 1 165.45 -6.7Etr SP MLP MLPZ .06p ... ... 51.00 31.45 0 40.47 -5.6Etr MLP In MLPQ .08p ... ... 48.65 25.63 85 34.00 -9.8EtrAlerTRt AMUB .36p ... ...q 19.27 16.38 16.89 -2.4EtrAlerInf MLPB .99e ... ...q 26.40 20.87 0 23.70 +2.0EtrBCmdty UCIB ... ... ...q 16.21 10.10 14.84 -1.1EtrWFBsD BDCZ .91e ... ...q 26.16 19.08 20.00 -4.1Etr2xLevLg LBDC 2.89e 18.1 ...q 19.10 13.65 4 15.97 -2.0EtrMtgReit MRRL 1.70e ... ...q 19.15 11.51 2 15.86 -10.4EtrSCHiDv SMHD 3.06e 15.9 ...q 21.47 14.27 29 19.30 -1.7Euronav n EURN 2.41e ... ...dd 10.10 6.90 1512 8.55 -7.6EuroEqFd EEA .17e 1.8 ...q 10.88 9.10 11 9.50 -3.7EvansBc EVBN .92f 2.0 19 49.00 37.80 2 46.65 +11.3Evercore EVR 2.00f 1.8 25 112.60 69.55 280 109.95 +22.2EverestRe RE 5.20f 2.2 25 277.17 208.81 172 234.30 +5.9Evergy EVRG 1.60 2.8 25 57.44 47.06 874 56.15 +6.3EveriHldgs EVRI ... ... ...dd 8.99 6.08 221 7.71 +2.3EversrceE ES 2.02 3.4 19 66.15 52.76 1675 59.16 -6.4Evertec EVTC .40 1.7 19 23.45 12.60 600 22.95 +68.1EvolentH n EVH ... ... ...dd 27.15 10.30 395 22.90 +86.2EvolPetrol EPM .40 3.7 23 12.00 6.35 270 10.95 +59.9EvoquaWt n AQUA ... ... ...cc 25.36 18.05 527 21.21 -10.5ExantasCap XAN .20 1.9 ...dd 11.38 8.51 186 10.41 +11.1ResCap 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 10.4 ...q 20.00 18.08 22 18.38 -5.7ExTrRobo ROBO .07e .2 ...q 46.20 35.50 150 40.61 -1.7RxVlmxWk VMAX ... ... ... 31.03 2.69 7 18.70 +52.8Ber Gl Rs n BRGL ... ... ... 28.14 24.89 26.88 +3.2Ber US Rs n BERN ... ... ... 29.41 24.94 28.86 +7.4ExTTactUS HTUS ... ... ...q 29.30 24.04 5 27.51 +1.4ETF IndExp TETF ... ... ... 21.64 16.10 1 20.09 +5.5RxVlmxInF VMIN ... ... ... 46.55 2.37 41 3.27 -90.5ExTrGldE GHE ... ... ... 26.95 ExTGldSP GHS 1.33e 4.0 ... 36.05 29.95 33.63 +2.9ETEMeCmc EMQQ .02p ... ...q 43.50 33.35 54 36.62 -3.8Exelon EXC 1.38f 3.3 12 43.20 35.57 5982 42.24 +7.2Express EXPR ... ... 33 11.34 5.28 1001 10.11 -.4Exterran n EXTN ... ... ...cc 33.69 23.29 94 27.26 -13.3ExtraSpce EXR 3.44f 3.6 23 101.96 74.44 740 95.12 +8.8ExxonMbl XOM 3.28f 4.0 18 89.30 72.16 8611 82.01 -1.9F -FB Finl n FBK .24 .6 17 45.43 32.84 62 40.75 -3.0FBL Fn FFG 1.84 2.2 19 85.00 64.00 19 84.00 +20.6FCB Fin FCB ... ... 22 62.95 39.90 216 58.60 +15.4FGL Hldg n FG ... ... ... 11.94 8.14 856 8.79 -12.7FGL Hld wt FG/WS ... ... ... 2.30 .97 1.48 -2.0FMC Corp FMC .66 .8 16 98.70 72.73 937 86.61 -8.5FNBCp PA FNB .48 3.6 14 14.92 12.02 2001 13.52 -2.2 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Friday, July 20, 2018

PAGE 50

FNB FL pfE FNBpE ... ... ... 31.65 27.64 3 29.01 -.8FTFQAntiB BTAL ... ... ...q 20.69 18.31 2 19.93 +3.4FTFQMom MOM ... ... ...q 26.26 22.76 25.00 +4.0FTFQuSize SIZ ... ... ...q 21.94 19.25 20.44 +2.3FTFQValu CHEP ... ... ...q 27.13 23.33 23.35 -10.5FTFQHgDiv DIVA 1.08e 2.9 ...q 25.68 23.17 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 1305 7.95 +8.2FTE Net n FTNW ... ... ... 26.25 14.10 9 17.47 +5.9FTI Cnslt FCN ... ... 29 69.25 31.65 289 67.44 +57.0FTS Intl n FTSI ... ... ... 22.60 11.99 670 13.04 -33.5Fabrinet FN ... ... 14 47.02 24.02 375 40.03 +39.5FactsetR FDS 2.56 1.2 25 217.36 155.09 166 205.43 +6.6sFairIsaac FICO .08 ... 53 207.09 131.52 151 206.70 +34.9FairmSant FMSA ... ... 35 6.39 2.47 5.63 +7.6FangHldg SFUN .20e 5.8 1 5.69 3.01 828 3.45 -38.2FarPtAc un FPAC/U ... ... ... 10.45 10.13 203 10.17 +.1Farmland FPI .51 7.7 60 9.68 5.15 614 6.61 -23.8Farmln pfB FPIpB 1.50 6.6 ... 27.96 17.30 55 22.83 -11.4FedExCp FDX 2.60f 1.1 11 274.66 203.13 1540 236.55 -5.2FedAgric AGM 2.32 2.4 ... 95.97 62.72 22 94.75 +21.1FdAgricA AGM/A 2.32 2.7 25 87.20 62.40 0 84.58 +16.3FAgMt pfA AGMpA 1.47 5.8 ... 26.47 24.75 0 25.29 +.6FAgMt pfB AGMpB 1.72 6.6 ... 28.80 25.52 26.24 -.4FAgMt pfC AGMpC 1.50 5.7 ... 31.25 25.68 1 26.40 -5.1FedRlty FRT 4.00 3.2 22 135.59 106.41 248 124.79 -6.0FedRlt pfC FRTpC 1.25 5.1 ... 25.48 21.32 5 24.42 -3.0FedSignl FSS .28 1.1 29 25.00 17.69 286 24.36 +21.3FedInvst FII 1.08f 4.6 8 36.76 22.82 775 23.66 -34.4FedPMu FMN .88 6.5 ...q 15.07 13.18 15 13.62 -3.0Ferrari n RACE ... ... ... 149.85 93.16 332 142.52 +35.9Ferrellgs FGP .40 12.4 ...dd 5.75 2.87 270 3.23 -24.5Ferro FOE ... ... 17 25.50 17.78 531 21.74 -7.8FiatChrys FCAU ... ... ... 24.95 11.54 2196 19.53 +9.5FibriaCelu FBR .09e .5 ... 22.05 10.31 1807 19.02 +29.4FidCorpBd FCOR 1.58 3.2 ...q 51.30 47.95 5 48.67 -4.5FidLtdTm FLTB .98 2.0 ...q 50.75 49.11 4 49.36 -1.5FidTotBd FBND 1.20e 2.4 ...q 50.80 48.42 45 49.09 -2.3FidCnsDis FDIS .40e .9 ...q 44.32 34.66 67 44.11 +12.8FidCnsStpl FSTA .87e 2.7 ... 35.47 29.50 29 31.83 -7.2FidEnergy FENY .53e 2.5 ...q 22.21 17.01 216 21.01 +4.8FidFinan FNCL .60e 1.5 ...q 43.90 34.85 169 40.54 -.6FidHlthCre FHLC .70e 1.6 ...q 44.44 37.13 78 43.09 +7.8FidIndls FIDU .56e 1.5 ...q 41.28 34.01 46 38.48 -.6Fid Val n FVAL ... ... ... 35.18 29.09 21 33.78 +2.8Fid Qual n FQAL ... ... ... 34.02 28.61 8 33.39 +5.0FidInfoTch FTEC .42e .7 ...q 58.31 43.93 306 58.04 +16.1Fid Moment FDMO ... ... ... 34.26 27.86 9 33.85 +8.2Fid LowVol FDLO ... ... ... 32.45 27.81 11 32.09 +4.9Fid RisR n FDRR ... ... ... 32.71 27.94 271 31.16 +1.7Fid CoreD n FDVV ... ... ... 30.41 26.24 33 29.88 +4.1FidMsciRE FREL .86e 3.5 ...q 25.36 21.73 124 24.64 -.3FidUtils FUTY 1.21e 3.5 ...q 37.01 30.99 71 34.75 +.7FidTelecm FCOM .76e 2.7 ...q 33.40 27.59 26 28.27 -8.6FidelMatls FMAT .53e 1.6 ...q 37.11 30.49 27 34.09 -2.7FidlNatFn FNF 1.20f 3.0 16 42.52 32.67 2020 39.83 +1.5FidNatInfo FIS 1.28 1.2 20 109.15 88.97 1263 108.72 +15.5FidClayOp FMO 1.72f 14.2 ...q 15.43 10.27 165 12.16 -7.5Fieldpt wt FPP/WS ... ... ... .09 .00 .00 FifthStF 24 FSCE 1.47 5.8 ... 25.44 25.01 25.15 58.com WUBA ... ... 74 89.90 48.87 777 62.48 -12.7FstAccept FAC ... ... ...dd 1.50 .78 .81 -31.9FstAFin n FAF 1.52 2.8 22 62.71 45.31 575 53.58 -4.4FtBcp 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 3264 7.87 +54.3FstCash FCFS .88f .9 35 95.40 56.40 161 92.85 +37.7FstCwlth FCF .36f 2.2 23 16.40 12.07 315 16.13 +12.6FstData n FDC ... ... 12 22.84 14.73 3117 22.60 +35.2FstHorizon FHN .48 2.8 15 20.86 15.84 11785 17.27 -13.6FstHrz pfA FHNpA 1.55 6.1 ... 26.06 24.77 2 25.41 +.8FstInRT FR .87 2.7 22 34.04 27.61 876 32.46 +3.1FMajSilv g AG ... ... ...dd 8.48 4.93 3111 6.69 -.7FstRepBk FRC .72 .7 20 105.52 84.56 726 98.56 +13.8FstRep pfB FRCpB 1.55 6.0 ... 25.63 FstRep pfD FRCpD 1.38 5.5 ... 26.36 24.16 8 25.22 -1.2FstRep pfE FRCpE 1.75 6.8 ... 27.45 25.54 7 25.70 -1.6FstRep pfF FRCpF 1.43 5.6 ... 27.00 24.65 1 25.60 -.7FtRepB pfH FRCpH 1.28 5.1 ... 25.97 23.30 19 24.92 -1.9FtRpBk pfG FRCpG ... ... ... 27.05 24.09 5 24.99 -3.3FtTr 22 n FIV ... ... ... 10.02 9.02 39 9.33 +2.2FtTrGlob FAM .90 8.9 ...q 11.97 9.88 20 10.06 -13.1FT MCGr FNY .15e .3 ...q 45.34 33.90 57 45.26 +15.5FT MCVal FNK .40e 1.1 ...q 37.68 32.17 4 36.62 +1.0FT Austrla FAUS .80e 2.5 ...q 34.27 31.02 1 32.57 -4.2sFT SCGr FYC .04e .1 ...q 50.73 36.99 132 50.86 +19.6FT SCVal FYT .26e .7 ...q 39.88 32.07 11 39.31 +6.6FT MegaCp FMK .44e 1.2 ...q 36.82 30.31 35.66 +6.5FTEurSelDv FDD 1.09e 8.2 ...q 14.79 12.99 88 13.29 -3.2FTDJMic FDM .49e .9 ...q 52.62 41.86 10 52.08 +9.7FT DynEq FDEU 1.45 9.0 ...q 20.20 15.79 59 16.19 -13.5FtTEqCom ERM ... ... ... 23.64 20.17 1 22.71 +1.6FtT EqTact TERM ... ... ... 23.62 19.41 20 22.63 +1.3FT PfdSec FPE 1.02e 5.3 ...q 20.25 18.97 701 19.22 -3.9FT HeitGl PRME ... ... ... 20.81 17.96 0 20.18 +1.2FT EM Sl n RNEM ... ... ... 59.26 48.96 0 49.92 -8.4FT LgShEq FTLS .16e .4 ...q 41.72 35.71 11 39.96 +1.7FT PfInc n FPEI ... ... ... 21.03 18.88 10 19.16 -4.9FT VolIn n HDMV ... ... ... 36.34 32.51 9 33.32 -2.9FT VolD n HUSV ... ... ... 23.72 21.53 28 23.26 +1.2FTEgyInco FEN 2.32 9.9 ...q 28.00 21.34 144 23.48 -11.4FTEnInfra FIF 1.32a 8.0 ...q 19.23 14.57 44 16.54 -7.2FtTrEnEq FFA .96 6.0 ...q 16.73 14.00 56 16.00 -1.2FTArcaBio FBT ... ... ...q 151.28 111.23 53 150.68 +21.0FTDJInet FDN ... ... ...q 146.77 96.08 477 144.48 +31.5FtTVixTail VIXH ... ... ... 26.06 FT RNG FCG .22e .9 ...q 24.67 18.65 207 23.61 +3.6FT ConDis FXD .30e .7 ...q 45.57 35.88 111 43.41 +3.1FT ConStap FXG .75e 1.6 ...q 51.57 44.32 39 46.88 -3.7FT Engy FXN .33e 2.0 ...q 17.75 12.25 253 16.84 +8.8FT Fincl FXO .65e 2.0 ...q 32.92 28.10 75 32.13 +2.6sFT HlthCr FXH ... ... ...q 77.55 63.96 56 77.43 +10.9FT IndPrd FXR .16e .4 ...q 42.74 34.52 145 40.56 -.1FT Matls FXZ .37e .9 ...q 46.43 37.58 72 42.72 -2.6FT Tech FXL .13e .2 ...q 59.99 43.96 106 59.64 +16.2FT Utils FXU .67e 2.5 ...q 28.28 23.46 66 26.28 +1.0FTDJGlDiv FGD 1.42e 5.7 ...q 28.07 24.45 46 24.96 -5.2FT GlbRE FFR .75e 1.7 ... 47.43 41.42 1 45.40 -.2FT NAEngy EMLP .93e 3.9 ...q 25.51 21.43 1512 23.80 -3.1FT HiLgSh FSD 1.20 8.3 ...q 17.21 14.35 91 14.54 -11.5FT USIPO FPX .32e .4 ...q 74.54 59.20 41 73.84 +8.2FTChnd FNI .19e .5 ...q 43.90 36.62 25 38.02 -4.0FT Dow30 n EDOW ... ... ... 23.50 19.61 22.28 +.7FT EngCn FLM .58e 1.0 ...q 63.91 52.97 0 55.28 -7.1FT WindEn FAN .46e 3.3 ...q 13.84 12.41 13.81 +4.2FT Wtr FIW .21e .4 ...q 50.09 41.72 16 49.52 +1.7FT RNG rs FCG/WI ... ... ...q FT IntPfd FPF 1.95 9.1 ...q 25.10 21.40 183 21.48 -11.9FT LCCore FEX .58e 1.0 ...q 62.82 52.42 176 60.92 +4.1FT LCGr FTC .24e .4 ...q 69.06 54.43 34 68.25 +11.5FT LCVal FTA .82e 1.5 ...q 57.69 49.07 40 53.30 -2.4FT MLP&E FEI 1.42 10.6 ...q 16.50 11.68 225 13.38 -13.8FT MCCore FNX .51e .7 ...q 71.16 57.71 197 70.65 +7.5FTMstrDv FDL .79e 2.7 ...q 31.14 27.37 171 28.86 -4.1FTFutStrt FMF ... ... ... 51.53 37.80 5 48.31 +1.5FstTrMtg FMY 1.02 7.6 ...q 14.48 13.24 4 13.39 -5.9FT MultCG FAD .20e .3 ...q 75.06 57.62 10 74.80 +13.9FT MultCV FAB .45e .8 ...q 59.34 50.58 6 57.04 +.1FT MLPEn FPL 1.26 11.7 ...q 13.49 9.57 148 10.73 -9.6FT REIT FRI .39e 1.7 ...q 24.11 20.20 13 23.46 +.8FT SCCore FYX .38e .6 ...q 68.71 53.07 286 68.28 +11.6FTSpecFin FGB .70 11.2 ...q 7.57 5.65 61 6.23 +1.5FTStrHi2 FHY 1.32 11.1 ...q 13.90 11.83 11.90 -7.0FTrVL100 FVL .05e .2 ...q 25.04 20.82 1 23.78 +1.7FTrVLDv FVD .57e 1.8 ...q 31.85 28.89 401 30.99 +.4FT EmOp FEO 1.40 10.1 ...q 17.42 13.42 11 13.84 -15.2FTrSenFlt FCT .72 5.6 ...q 13.53 12.41 64 12.78 -.5FirstEngy FE 1.44 4.0 7 37.00 29.34 7858 35.64 +16.4Fitbit n FIT ... ... ...dd 7.79 4.51 3676 6.52 +14.2500.com WBAI ... ... 61 23.22 9.05 45 14.01 +38.6FvPntHld n FPH ... ... ... 15.45 10.25 176 12.20 -13.5FlagstarB FBC ... ... 27 40.06 29.61 265 33.48 -10.5F&C DynPf DFP 1.92 8.0 ...q 28.36 22.78 24 24.08 -9.7FlrtyPfdInc PFD 1.08 7.9 ...q 16.34 13.19 8 13.59 -9.3FlrtyPfdOp PFO .88 8.1 ...q 13.00 10.60 50 10.86 -8.1FlrtyPfdSc FFC 1.63 8.5 ...q 22.44 18.28 60 19.28 -5.8FlrtyTotR FLC 1.63 8.4 ...q 22.51 19.07 37 19.43 -10.1Flanign BDL .25f .9 15 29.00 20.20 0 28.05 +18.9Fleetcor FLT ... ... 27 222.92 138.43 425 218.00 +13.3FlexUSTilt TILT 1.74e 1.5 ...q 118.93 100.11 5 117.01 +4.6FlxEmgTilt TLTE 1.26e 2.4 ...q 65.59 52.56 19 53.20 -10.9FlxUpstNR GUNR .67e 2.0 ...q 35.54 29.36 1699 33.12 -.5Flx3yrTips TDTT .39e 1.6 ...q 24.71 24.06 873 24.16 -.8Flx5yrTips TDTF .54e 2.2 ...q 25.46 24.27 179 24.59 -1.4FlxCoreSl n BNDC ... ... ... 28.51 23.99 3 24.24 -3.2FlexEMTilt TLEH ... ... ...q 33.14 28.37 1 28.69 -7.0FlxDMTilt TLDH ... ... ...q 30.34 27.01 28.44 -2.5FlxGlbQRE GQRE 1.33e 2.1 ...q 64.31 57.24 7 62.40 -.6FlxGblInfr NFRA .95e 2.0 ...q 49.99 44.91 46 46.45 -4.7FlxDevTilt TLTD 1.88e 2.9 ...q 73.71 63.88 19 65.21 -5.8FlxIntDvDf IQDE 1.15e 5.0 ...q 27.04 22.79 22 23.18 -9.1FlxIntDvDy IQDY 1.02e 3.9 ...q 30.65 25.73 12 26.02 -9.0FlxIntlDiv IQDF 1.01e 4.1 ...q 28.63 23.98 66 24.34 -9.1FlxQDvDef QDEF 1.19e 2.6 ...q 46.52 40.14 20 45.67 +3.5FlxQDvDyn QDYN 1.22e 2.8 ...q 47.20 39.37 8 44.27 +.1FlxQualDv QDF 1.22e 2.6 ...q 47.95 40.47 70 46.37 +3.0FlxRdyAcc RAVI 1.23 1.6 ...q 75.97 67.87 6 75.44 FlexSolu FSI ... ... ...dd 2.10 1.33 15 1.56 -14.3Flor&Dec n FND ... ... 53 58.28 32.72 663 50.71 +4.2Flotek FTK ... ... ...dd 9.46 2.81 361 3.03 -35.0FlowrsFds FLO .72f 3.5 22 22.82 16.80 642 20.35 +5.4Flowserve FLS .76 1.8 ...cc 48.10 37.51 829 42.46 +.8TigerM wt IDI/WS ... ... ... .07 Fluor FLR .84 1.7 36 62.09 37.04 648 49.32 -4.5FlyLeasing FLY 1.00 7.2 12 14.97 11.54 44 13.94 +8.0FEMSA FMX .74e .8 ... 103.82 80.86 186 95.08 +1.3FootLockr FL 1.38 2.6 21 59.40 28.42 2062 53.10 +13.3FordM F .60a 5.5 6 13.48 10.14 38996 10.82 -13.4ForestCA FCE/A .72 3.2 18 26.30 19.24 933 22.85 -5.2Forestar FOR ... ... 14 26.39 15.35 34 22.55 +2.5ForsightEn FELP .13 ... ...dd 4.88 3.28 9 3.80 -13.0Fortis n FTS 1.70 5.3 ... 38.24 30.88 239 32.38 -11.7Fortive n FTV .28 .4 ... 81.51 62.05 1296 77.62 +7.3FortTrInf n FTAI 1.32 7.0 ...dd 20.13 15.45 123 18.85 -5.4FortunaSlv FSM ... ... 23 6.08 4.03 652 5.44 +4.2FBHmSec FBHS .80 1.4 19 73.62 52.63 1374 56.75 -17.1ForumEn FET ... ... ...dd 17.95 10.05 1252 12.30 -20.9FoundBld n FBM ... ... ... 16.40 11.03 57 15.07 +1.9FourCorP s FCPT 1.10 4.4 19 26.96 21.28 465 25.10 -2.3FourSeEd n FEDU 3.32 67.1 8 10.45 4.65 7 4.95 -45.0FrancoN g FNV .96f 1.3 72 86.06 66.19 296 74.49 -6.8FrankCov FC ... ... ...dd 31.20 17.35 37 24.95 +20.2FrankFn n FSB .40p ... 18 40.70 30.30 67 36.55 +7.2FrankLibInt FLQH ... ... ... 28.16 23.58 2 25.30 -.2FrankLibEm FLQE ... ... ... 35.59 29.55 21 30.15 -8.8FrankLibGl FLQD ... ... ... 30.47 26.92 0 27.84 -4.3FrankLbGlE FLQG ... ... ... 32.51 28.12 30.42 -.5 FrnL LoV n FLLV ... ... ... 32.50 28.32 31.88 +5.2FrnkLInvGr FLCO ... ... ... 24.89 23.48 0 23.73 -4.2FrnL IntO n FLIO ... ... ... 31.52 27.50 28.40 -3.4FrkL US Eq FLQL ... ... ... 30.33 25.65 15 30.06 +4.0FrankL Mun FLMB ... ... ... 25.38 24.31 24.52 -2.2FrnkL MunO FLMI ... ... ... 25.04 24.36 24.36 -2.4sFrkL US Sm FLQS ... ... ... 29.74 24.17 0 30.01 +14.6FrkL USMid FLQM ... ... ... 29.28 24.87 29.16 +4.2FrankRes BEN .92 2.9 11 47.65 31.28 1699 32.27 -25.5FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .36f 4.2 11 11.09 7.08 337 8.62 -19.7FrkLtdDur FTF .74 6.7 ...q 12.13 10.85 54 11.18 -5.5FrkUnv FT .47 7.1 ...q 7.36 6.55 12 6.72 -6.3FranksIntl FI .30 3.6 ... 9.15 4.93 486 8.43 +26.8FrptMcM FCX .20 1.3 10 20.25 12.72 38206 15.80 -16.7FresenMd FMS .51e 1.0 ... 57.94 44.88 93 49.72 -5.4FDelMnt FDP .60 1.4 18 52.64 42.45 85 42.98 -9.8FriedmInd FRD .12f 1.3 ...dd 10.22 5.15 50 9.24 +62.7Frontlne rs FRO .60e ... ...dd 6.50 3.79 544 5.42 +18.1FullerHB FUL .62f 1.1 24 58.74 46.62 409 56.59 +5.0FutureFuel FF .24a 1.8 17 16.22 11.32 41 13.59 -3.5G -GAMCO s GBL .10f .4 ... 32.60 23.97 7 26.62 -10.2sGATX GATX 1.76f 2.1 16 78.33 56.00 1161 84.15 +35.4GATX 66 GMTA ... ... ... 27.00 22.81 13 25.31 -3.7GCP ApT n GCP ... ... 27 34.79 27.25 247 29.70 -6.9GDL Fund GDL .64 6.9 ...q 10.32 9.05 23 9.25 -4.9GDLFd pfB GDLpB 1.50 3.0 ... 50.80 49.99 50.06 -.5GGP Inc GGP .88 4.2 31 24.23 18.83 18726 20.79 -11.1GGP Inc pfA GGPpA 1.59 6.5 ... 25.72 23.55 2 24.50 -2.9GMAC CpT ALLYpA 2.03 7.7 ... 26.90 25.46 39 26.45 +1.9GMS Inc n GMS ... ... 16 39.98 23.50 281 26.54 -29.5GNC GNC .80 24.5 3 10.95 2.90 782 3.27 -11.4GP Strat GPX ... ... 25 31.25 17.45 23 18.70 -19.4GTT Comm GTT ... ... ...dd 62.32 28.30 373 47.70 +1.6GabCvInc GCV .48 7.4 ...q 6.68 4.91 32 6.50 +10.2GabCv pfB GCVpB 1.50 5.8 ... 27.14 25.49 25.75 -2.8GabDvInc GDV 1.32 5.7 ...q 24.97 21.10 117 23.35 -.3GabDiv pfA GDVpA 1.47 5.7 ... 27.49 25.26 0 25.61 -2.0GabDiv pfD GDVpD 1.50 5.9 ... 27.40 25.36 0 25.63 -2.7GabDiv pfG GDVpG 1.31 5.2 ... 26.17 24.10 1 25.13 -.9GabelliET GAB .60 9.4 ...q 6.65 5.87 277 6.39 +3.2GabllE pfD GABpD 1.47 5.7 ... 26.75 25.27 3 25.73 -1.4GabllE pfG GABpG 1.25 5.1 ... 25.25 23.45 0 24.37 -1.3Gabeli pfJ GABpJ ... ... ... 26.72 24.42 4 25.37 -.7GabEq pfH GABpH 1.25 5.1 ... 25.34 22.50 2 24.73 -1.6GabGSmM GGZ ... ... ... 13.61 11.73 10 12.23 -4.0GabGSm pfA GGZpA 1.36 5.4 ... 27.63 24.16 0 25.30 -.8GabGUtil GLU 1.20 6.5 ...q 21.96 18.00 14 18.60 -12.7GabGUtil 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 44 10.33 +.1GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.6 ... 26.91 25.02 0 25.50 -1.2GabHlt pfB GRXpB 1.47 5.7 ... 27.38 25.49 1 25.82 -1.9GabMultT GGT .88e 9.8 ...q 10.09 8.42 93 8.98 -2.4GabMT pfB GGTpB 1.50 5.9 ... 27.18 25.26 25.57 -2.7GabMul pfE GGTpE ... ... ... 25.30 22.97 5 24.45 -2.6GabUtil GUT .60 10.2 ...q 7.20 5.68 80 5.88 -17.2GabUt pfA GUTpA 1.41 5.5 ... 26.50 24.89 0 25.66 +.2GabUtil pfC GUTpC ... ... ... 26.19 24.54 8 25.20 -1.0Gasa rs GFA ... ... ... 12.99 5.12 26 5.80 -54.0Gain Cap GCAP .24 3.1 13 13.26 5.77 336 7.77 -22.3Gallaghr AJG 1.64 2.3 27 72.77 56.20 928 70.30 +11.1GamGldNR GGN .84 16.6 ...q 5.77 4.80 430 5.05 -3.1GamGld pfB GGNpB 1.25 5.3 ... 25.30 22.50 3 23.45 -5.5GamNRG&I GNT .84 13.7 ...q 7.23 6.00 41 6.12 -8.8GamNR pfA GNTpA 1.30 5.4 ... 26.27 22.77 23.90 -4.4GameStop GME 1.52 10.2 ...dd 22.37 12.20 1728 14.92 -16.9Gannett n GCI .64 6.3 ...cc 12.38 7.94 730 10.11 -12.8Gap GPS .97 3.2 15 35.68 21.84 3595 30.71 -9.2GardDnv n GDI ... ... ... 38.00 21.76 508 28.19 -16.9Gartner IT ... ... 42 142.16 111.57 286 139.63 +13.4GasLogPt GLOP 2.09f 8.6 11 25.55 21.85 181 24.25 -2.0GasLPt pfA GLOPpA ... ... ... 27.24 25.30 5 26.09 GasLog GLOG .56 3.2 35 22.55 15.60 207 17.40 -21.8GasLog pfA GLOGpA 2.19 8.4 ... 27.63 25.52 6 26.19 -1.5GastarExp GST ... ... ...dd 1.39 .38 1547 .49 -53.0Gastar pfA GSTpA 2.16 18.3 ... 19.10 6.40 7 11.82 -34.1Gastar pfB GSTpB 2.69 19.6 ... 22.50 8.46 3 13.70 -27.4GatesInd n GTES ... ... 28 18.72 14.60 297 15.50 -14.3tGazitGlobe GZT .37e 4.2 ... 11.00 8.90 7 8.95 -15.0GeeGroup JOB ... ... ...dd 5.52 2.00 1 3.00 +7.9GencoSh rs GNK ... ... ...dd 20.07 9.68 155 15.56 +16.8Generac GNRC ... ... 19 54.19 35.51 280 51.41 +3.8GAInv GAM 1.15e 1.0 ...q 36.59 32.20 40 35.38 +2.8GAInv pfB GAMpB 1.49 5.7 ... 27.09 25.55 2 26.00 -2.2GenDynam GD 3.72 1.9 20 230.00 184.21 1077 194.35 -4.5GenElec GE .48 3.5 ...dd 27.05 12.61 74462 13.73 -21.4GECap5-53 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 4.5 10 60.69 41.01 4334 43.35 -26.9GenMoly GMO ... ... ...dd .51 .28 156 .42 +27.7GenMotors GM 1.52 3.9 ...dd 46.76 34.50 6776 39.31 -4.1GMot wtB GM/WSB ... ... ... 28.76 16.64 25.44 +8.7Gensco GCO ... ... ...dd 45.90 20.90 333 41.45 +27.5GenesWyo GWR ... ... 28 85.10 64.31 434 82.77 +5.1GenesisEn GEL 2.88f 12.5 56 31.66 18.42 1174 22.95 +2.7GenesisHlt GEN .24 16.3 ...dd 2.86 .60 778 1.47 +92.7GenieEn n GNE .30 4.9 ... 7.17 3.82 43 6.14 +40.8GenieE pfA GNEpA .64 8.4 ... 7.94 6.85 25 7.60 +3.5Genpact G .30 ... 20 34.79 27.83 1080 30.45 -4.1GenuPrt GPC 2.88f 3.0 22 107.75 79.86 1602 97.30 +2.4Genworth GNW ... ... 3 4.92 2.66 1255 4.67 +50.2GeoGrp s GEO 1.88 7.2 16 31.03 19.05 725 26.19 +11.0GeoPark GPRK ... ... ... 21.88 7.45 389 19.25 +94.2GaPw 77 n GPJA ... ... ... 26.14 23.01 28 24.80 -3.2Gerdau GGB .02e .5 ... 5.32 2.89 7180 4.09 +9.9GerNew GF 1.23e .4 ...q 21.49 16.90 6 18.62 -4.2GettyRlty GTY 1.28 4.5 16 29.89 22.68 121 28.54 +5.1GigCapit n GIG ... ... ... 10.22 9.60 6 9.78 +1.5GigCapit rt GIGr ... ... ... GigCapit wt GIG/WS ... ... ... Gildan s GIL .45 1.6 16 34.19 27.21 519 28.51 -11.7Glatfelter GLT .52 2.6 16 23.85 15.76 165 20.36 -4.5Glaukos n GKOS ... ... ... 45.00 23.08 243 41.83 +63.1GlaxoSKln GSK 2.89e 7.1 ... 42.95 34.52 2159 40.69 +14.7GblBrCopp BRSS .24 .8 12 36.50 27.50 108 31.80 -3.9GlbMed n GMRE .20p ... ...cc 9.83 6.34 299 8.65 +5.5GlMed pfA GMREpA 1.88 7.6 ... 25.82 23.50 2 24.70 -2.4GlobNetL n GNL .94 4.5 34 22.43 15.55 432 21.03 +2.2GlNetL pfA GNLpA 1.81 7.2 ... 25.97 24.06 17 25.00 -2.6GlobPtrs GLP 1.85 10.7 ...dd 18.50 15.17 37 17.35 +3.9GlobPay s GPN .04 ... 39 119.69 89.41 654 117.08 +16.8GlbShipLs GSL .40 32.8 ...dd 1.94 .97 27 1.22 +5.2GlbShip pfB GSLpB 2.19 8.9 ... 25.36 20.25 1 24.73 +3.4GlbXNordic GXF .83e 3.7 ...q 24.68 21.25 5 22.26 -1.9GbXSpDvE SDEM .63e ... ...q 17.90 13.81 4 14.11 -13.3GbXUSRota SCTO .12p ... ...q 28.03 24.51 26.79 +1.8GblXEffic EFFE .16p ... ...q 27.69 25.00 26.48 -.6GblXPortgl PGAL .36e 2.8 ...q 13.33 11.54 10 12.80 +7.7GblXColum GXG .41e 3.9 ...q 11.51 9.33 98 10.60 +5.8GblXEmFtr EMFM .40e 1.8 ...q 26.16 20.91 1 21.81 -9.1GbXMLP&E MLPX .60 4.4 ...q 14.60 11.36 76 13.63 +.3GblXChMat CHIM .24e 1.3 ...q 24.12 17.46 1 18.06 -13.4GblXArg ARGT .09e .3 ...q 38.46 26.36 20 29.56 -16.3GblXSDvUS DIV 1.93 7.6 ...q 25.98 23.43 46 25.28 -1.3GXSupInPf SPFF .99 8.3 ...q 12.96 11.65 38 11.97 -1.6GblXGuru GURU .28e .9 ...q 32.47 26.85 3 32.24 +8.6GbXGreece GREK .13e 1.4 ...q 11.56 8.57 215 9.32 -9.3GblXChCon CHIQ .12e .7 ...q 19.98 15.14 114 17.05 -8.7GblX MLP MLPA .90e 9.4 ...q 11.14 8.14 921 9.56 -3.0GblXFertil SOIL .25e 2.4 ...q 11.01 9.30 1 10.40 -1.2GblXChiEn CHIE .41e 3.3 ...q 13.77 10.88 0 12.40 +9.2GblXSupDv SDIV 1.42e 6.5 ... 22.60 20.09 119 21.00 -3.6GlbXChiFn CHIX .34e 2.1 ...q 21.04 16.18 24 16.43 -8.7GbXSEAsia ASEA .42e 2.7 ...q 18.44 15.14 1 15.67 -7.8GblXPakist PAK ... ... ...q 16.55 10.21 10 10.59 -14.5GblXChiInd CHII .35e 2.6 ...q 16.58 13.30 1 13.46 -11.9GblXNorway NORW .83e 5.9 ...q 14.95 12.25 38 14.08 +7.2GblXScUS n SCIU ... ... ...q 32.53 28.49 3 32.33 +4.5GblXScEu n SCID ... ... ...q 29.75 26.69 27.51 -.8GblXScAs n SCIX ... ... ...q 27.08 24.48 25.44 -1.8GblXScJp n SCIJ ... ... ... 33.72 29.13 0 29.77 -6.1GblX Icon ef LOGO ... ... ... 16.00 GbX US pf n PFFD ... ... ... 26.22 23.70 52 24.44 -1.8GbXNigeria NGE .31e 1.5 ...q 27.10 19.30 111 20.94 -3.5GbX US Inf PAVE ... ... ... 17.80 13.80 40 16.88 +.6GblFound n BOSS ... ... ... 20.72 15.50 9 20.35 +17.5GlbXCop rs COPX .43e 1.9 ...q 29.34 22.71 40 22.90 -16.3tGlbXSilv rs SIL ... ... ...q 36.36 27.81 308 27.72 -15.1GlbXLith rs LIT ... ... ...q 41.21 30.40 170 32.60 -15.9GbX Gold rs GOEX ... ... ...q 25.21 20.08 14 22.20 -4.8GbXUran rs URA ... ... ...q 16.36 11.81 916 12.37 -17.8GlblScape GSB .06 1.6 22 5.51 3.27 10 3.87 +9.0Globalstar GSAT ... ... ...dd 2.18 .40 2188 .45 -66.0GlobantSA GLOB ... ... 61 59.97 34.82 355 59.45 +28.0GlobusMed GMED ... ... 44 57.55 27.79 354 52.61 +28.0Glowpoint GLOW ... ... ...dd .65 .15 1180 .18 -51.4GoDaddy n GDDY ... ... ...cc 79.00 40.78 1457 78.22 +55.6GolLinhs s GOL ... ... ... 14.48 5.06 781 6.56 -25.1GoldFLtd GFI .02e .6 ... 4.70 3.45 5936 3.55 -17.4GoldResrc GORO .02 .3 89 7.33 3.37 344 7.09 +61.1GoldStdV g GSV ... ... ... 2.01 1.15 635 1.59 -9.1Goldcrp g GG .24 1.8 18 15.55 11.64 7110 13.35 +4.5GoldenMin AUMN ... ... ... .65 .26 327 .32 -25.9GoldStr g GSS ... ... 6 .92 .56 2016 .67 -25.2GldFld GV ... ... 12 6.38 3.60 56 4.60 -6.1GoldS pfJ GSpJ 1.38 5.3 ... 28.18 25.43 32 25.93 -2.2GS BDC n GSBD 1.80 8.2 11 23.20 18.78 68 22.00 -.8GS ActbtInt GSIE ... ... ...q 32.48 27.97 180 29.65 -1.2GS ActEM GEM ... ... ...q 39.44 32.27 104 32.98 -7.9GS ActEur GSEU .60e ... ... 33.94 30.00 6 30.99 -2.2GS ActJpn GSIY ... ... ... 36.02 30.08 9 32.87 -2.3GS US LgC GSEW ... ... ... 46.27 40.58 6 45.16 +3.9GS HYBd n GHYB ... ... ... 50.32 48.01 0 48.46 -2.1GS CpBd n GIGB ... ... ... 50.44 47.71 4 48.26 -3.9GS ActLgC GSLC ... ... ...q 57.42 48.05 156 56.61 +6.1GS 0-1Yr n GBIL ... ... ... 105.09 99.91 117 100.11 +.1GS Indus n GVIP ... ... ... 57.97 48.84 34 57.11 +7.8GS SCap n GSSC ... ... ... 48.61 39.39 3 48.25 +11.4GSCI37 GSC ... ... ...q 28.00 17.55 7 25.64 +6.9GoldmanS GS 3.20f 1.4 18 275.31 214.64 4638 229.63 -9.9GoldS pfK GSpK 1.59 5.8 ... 30.09 26.86 55 27.26 -4.6GoldS pfN GSpN ... ... ... 28.34 25.95 23 26.63 -4.3GoldS pfB GSpB 1.55 5.9 ... 26.90 25.20 12 26.25 +1.4GoldS pfC GSpC 1.02 4.2 ... 25.27 21.52 3 24.09 +5.9GoldS pfA GSpA .96 4.2 ... 24.46 21.25 18 22.89 +1.5GoldS pfD GSpD 1.02 4.5 ... 24.16 21.46 81 22.91 +1.4GS MLPEn GER .64 9.8 ...q 7.46 5.25 370 6.50 +5.7GS MLPInc GMZ 1.38 14.6 ... 10.33 7.55 504 9.45 +5.7GoodrPet n GDP ... ... ... 15.75 8.20 16 12.06 +10.5sGormanR GRC .50 1.4 32 36.89 25.06 46 36.79 +17.9vjGrace GRA .96 1.3 22 77.37 58.48 768 73.83 +5.3Graco s GGG .53 1.1 15 49.69 34.89 438 47.00 +3.9GrahamCp GHM .36 1.4 18 27.51 17.97 24 25.88 +23.7GrahamH s GHC 5.32f .9 21 625.45 536.90 17 564.60 +1.1sGraingr GWW 5.44f 1.6 24 341.80 155.00 1694 341.45 +44.5 Grmrcy pfA GPTpA 1.78 7.0 ... 27.76 24.41 0 25.35 -5.9GrmPrTr rs GPT 1.50 5.5 ... 31.26 21.12 1601 27.37 +2.7GranTrra g GTE ... ... ...dd 3.61 1.93 899 3.43 +27.0GranaMon GRAM .25e 6.5 ... 5.15 2.25 68 3.82 +34.0GraniteC GVA .52 .9 28 68.58 47.05 215 55.32 -12.8GranitPnt n GPMT 1.60f 8.6 56 19.30 16.15 302 18.60 +4.8GraniteRE GRP/U 2.30 ... ... 42.53 36.24 4 41.01 +4.9tGran Gld n BAR ... ... ... 142.87 122.15 29 122.05 -6.3tGranCom n COMB ... ... ... 27.39 24.70 22 24.84 -5.1GranSP n COMG ... ... ... 32.29 24.96 15 28.76 +3.9GrphTInt n EAF ... ... ... 20.75 14.44 666 18.21 +17.5GraphPkg GPK .30 2.0 16 16.74 12.65 6201 14.92 -3.4GrayTelev GTN ... ... 8 17.80 10.70 988 15.15 -9.6GrayTvA GTN/A ... ... 23 15.75 9.50 1 14.95 +4.2GrtAjax n AJX 1.20 9.0 9 15.40 12.27 55 13.35 -3.4GrtAjx24 n AJXA ... ... ... 26.80 24.54 9 24.93 -1.8GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 1.46 1.06 618 1.12 -13.2GrtWstBcp GWB 1.00f 2.4 16 46.03 33.27 188 41.32 +3.8sGreenDot GDOT ... ... 42 81.60 38.96 243 81.43 +35.1GreenTrH n GHG ... ... ...cc 25.10 10.75 55 17.22 +33.0GreenbCos GBX .92f 1.6 12 56.00 41.95 517 55.80 +4.7Greenhill GHL .20 .6 ...dd 32.20 13.80 220 31.45 +61.3Greif A GEF 1.68 3.1 18 65.60 47.97 99 54.01 -10.8Greif B GEF/B 2.51e 4.3 13 71.95 52.50 8 58.20 -16.1Griffon GFF .28f 1.5 20 24.50 17.00 200 18.75 -7.9Group1 GPI 1.00 1.5 9 84.47 51.62 189 67.77 -4.5GrubHub GRUB ... ... ...cc 120.07 44.80 1074 112.45 +56.6GAeroPac PAC 2.78e 2.8 ... 119.87 82.19 97 98.45 -4.2GpoASur ASR 3.31e ... ... 229.45 152.41 15 169.15 -7.3GpoAvalAc AVAL .40 4.9 ... 9.51 8.01 56 8.14 -4.2GpFnSnMx BSMX .30e 4.2 ... 10.82 6.99 7.19 -1.6GpoRadio RC ... ... ... 11.53 GpoSimec SIM ... ... ... 11.74 8.26 2 9.75 +4.3GpSuprvi n SUPV ... ... ... 33.85 9.99 1183 11.23 -61.7GpTelevisa TV ... ... ... 27.37 14.20 1699 20.26 +8.5GuangRy GSH .63e 2.4 ... 37.43 25.03 1 26.15 -21.7Guess GES .90 3.8 ...cc 26.15 11.98 535 23.50 +39.2GuggBAB GBAB 1.66 7.7 ...q 23.29 20.97 28 21.58 -5.1Gug 27Cp n BSCR ... ... ... 20.12 19.11 19.23 -3.8Gug 25Cp n BSJP ... ... ... 25.23 23.92 24.07 -3.2GugCrdAllo GGM 2.18 10.0 ...q 23.88 21.08 12 21.78 -.7GuggChina 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 94 8.81 -1.0GugChinTc 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 10.3 ...q 22.39 18.80 113 21.16 -1.9Guidewire GWRE ... ... ...dd 96.19 67.89 327 94.60 +27.4GlfmOff wt GLF/WS ... ... ... 3.50 .72 .79 +9.7GlfmrkOf n GLF ... ... ... 39.00 17.80 44 34.36 +20.6H -HCA Hldg HCA .35p ... 16 108.85 71.18 3016 107.70 +22.6HCI Grp HCI 1.50 3.5 ...dd 47.58 27.11 27 42.32 +41.5HCP Inc HCP 1.48 5.7 14 32.34 21.48 8227 26.02 -.2HDFC Bk HDB .37e .3 ... 112.10 89.07 403 110.17 +8.4HECO pfU HEpU 1.62 6.2 ... 28.45 25.05 26.10 -1.4HFF Inc HF 1.80e ... 15 51.74 32.99 226 35.51 -27.0HMG HMG ... ... ...dd 16.33 8.94 2 14.45 +15.7HNI Corp HNI 1.18f 3.0 19 43.42 31.16 190 39.29 +1.9HP Inc HPQ .56f 2.4 9 24.75 18.25 6056 23.19 +10.4HSBC HSBC 1.50e 3.2 ... 55.89 46.23 1016 47.14 -8.7HSBC prA HSBCpA 1.55 5.9 ... 26.74 25.52 74 26.26 +1.7HSBC Cap HSEA 2.03 7.7 ... 27.99 26.16 26.36 -3.6HSBC Cap2 HSEB 2.00 7.8 ... 27.59 26.05 25.68 -4.3sHaemonet HAE ... ... 92 97.68 38.79 682 98.84 +70.2HalconRes wt HK/WS ... ... ... 1.20 .30 .80 +21.2HalconRs n HK ... ... ... 9.07 3.57 4583 3.90 -48.5Hallibrtn HAL .72 1.6 ...dd 57.86 38.18 6342 44.96 -8.0HamBchBr HBB .34 1.3 ... 41.00 20.97 45 26.94 +4.9HancFinOp BTO 1.48 3.9 ...q 41.00 31.24 33 37.59 -4.4HanJS JHS .87e 6.5 ...q 15.12 12.97 23 13.44 -9.5HanJI JHI 1.45e 9.0 ...q 18.85 15.85 14 16.12 -7.9HanPrmDv PDT 1.08a 6.7 ...q 17.33 14.50 67 16.19 -5.5HanPfEq HPI 1.68 7.8 ...q 22.58 19.73 46 21.46 +.2HanPfd2 HPF 1.68 8.0 ...q 22.71 19.39 51 21.01 -2.2HanPfd3 HPS 1.47 7.9 ...q 19.48 16.80 74 18.45 -1.6HanTxAdv HTD 1.45 6.2 ...q 26.23 21.00 62 23.22 -5.8Hanesbds s HBI .60 2.7 11 25.73 16.38 3450 22.20 +6.2HannArms HASI 1.32 6.6 36 25.28 17.33 166 19.86 -17.5HanoverIns THG 2.16 1.7 67 125.46 87.91 121 123.72 +14.5HanovIns53 THGA 1.59 6.3 ... 25.90 25.02 10 25.33 HarleyD HOG 1.48 3.5 13 56.50 39.34 1326 42.12 -17.2HarmonyG HMY .05 ... ... 2.53 1.52 2644 1.61 -13.9HarrisCorp HRS 2.28 1.5 27 170.54 111.72 580 150.53 +6.3Harsco HSC .20m .9 61 26.75 15.05 354 23.60 +26.5HarteHk rs HHS ... ... ... 12.16 7.27 1 11.01 Hrt TotR n HTRB ... ... ... 40.25 38.76 38.92 -2.8HrtMuOp n HMOP ... ... ... 42.46 39.53 39.65 -1.3tHartfFn42 HGH 1.97 6.9 ... 31.53 28.57 152 28.65 -2.1HartfdFn HIG 1.20f 2.3 18 59.20 49.67 1883 52.67 -6.4HartfFn wt HIG/WS ... ... ... 53.33 45.92 51.29 -.5Haverty HVT .72 3.4 22 27.23 17.70 214 21.10 -6.8HavertyA HVT/A .38a 1.7 17 27.10 18.00 21.80 -6.6HawaiiEl HE 1.24 3.5 24 38.72 31.71 434 35.17 -2.7Hc2 Hldgs HCHC 1.29 ... ...dd 7.79 4.30 204 6.10 +2.5HlthcrRlty HR 1.20 4.1 46 34.26 26.09 879 29.03 -9.6HlthcreTr HTA 1.22 4.5 52 31.87 24.06 1178 26.89 -10.5tHeclaM HL .01e .3 ...dd 5.58 3.25 10975 3.24 -18.4HeclaM pfB HLpB 3.50 6.3 ... 61.99 51.27 55.24 +4.2Heico s HEI .13 ... ... 97.32 60.76 288 78.20 Heico A s HEI/A ... ... 52 79.00 52.16 295 66.85 HelixEn HLX ... ... 3 8.87 5.37 804 8.61 +14.2HelmPayne HP 2.80f 4.7 ...dd 75.02 42.16 1697 59.59 -7.8Hemisphrx rs HEB ... ... ... .65 .28 133 .31 -11.8HennCap n HCAC ... ... ... 11.00 8.97 76 10.11 +3.2HennCap wt HCAC/WS ... ... ... HennCap un HCAC/U ... ... ... 11.53 10.05 11.25 +8.5Herbalif s HLF ... ... 23 56.75 30.36 1369 52.51 HercHld n HRI ... ... ... 72.99 35.89 126 60.73 -3.0HercTGC HTGC 1.24 9.2 13q 13.97 11.55 626 13.47 +2.7HercTG 24 HTGX 1.56 6.2 ... 25.77 25.01 3 25.12 -2.0HeritageIns HRTG .24 1.4 58 19.15 8.85 110 16.82 -6.7Hersha pfC HTpC 1.72 6.9 ... 26.00 23.82 24.95 -.7Hersha rs HT 1.12 5.0 16 22.57 16.60 249 22.27 +28.0Hersha pfD HTpD 1.63 6.8 ... 25.94 22.61 56 23.89 -3.1Hersha pfE HTpE ... ... ... 26.40 22.66 3 23.68 -4.3Hershey HSY 2.62 2.8 20 115.82 89.10 971 92.23 -18.7HertzGl HTZ ... ... ... 27.27 12.70 4027 13.94 -36.9Hess HES 1.00 1.6 ...dd 71.14 37.25 2434 64.50 +35.9Hess pfA HESpA ... ... ... 79.62 48.24 6 71.73 +23.9HessMidP n HESM 1.33f 6.4 20 23.34 18.32 84 20.88 +5.4HP Ent n HPE .45e 2.9 12 19.48 12.82 11478 15.64 +8.9Hexcel HXL .50 .7 25 73.42 50.50 425 69.34 +12.1Hi-Crush HCLP 1.05e 9.2 13 14.85 7.25 2884 11.40 +6.5HighPtRs HPR ... ... ...dd 7.60 2.66 2180 6.66 +29.8HighlFlR n HFRO ... ... ... 16.60 15.00 196 15.84 +2.2HighwdPrp HIW 1.85 3.7 22 53.34 41.34 652 50.40 -1.0Hill Intl HIL ... ... ...dd 6.11 4.25 124 6.00 +10.1Hill-Rom HRC .80 .9 24 94.72 71.91 298 93.83 +11.3HillenInc HI .83 1.7 24 49.71 34.65 129 49.50 +10.7HillmCT pf HLMp 2.90 9.1 ... 36.95 26.41 6 31.84 -7.3HilltopH HTH .28 1.3 11 28.32 21.47 227 22.09 -12.8HilGrVa n HGV ... ... ... 47.75 32.20 957 34.83 -17.0Hilton HLT .60 .7 41 88.11 60.54 2756 82.14 +2.9HoeghLP HMLP 1.76f 9.8 11 20.00 15.33 96 17.90 -4.0Hoegh pfA HMLPpA 2.19 8.5 ... 27.42 25.02 10 25.75 -4.3HollyEngy HEP 2.64f 8.7 14 36.05 26.09 301 30.23 -7.0HollyFront HFC 1.32 1.8 18 83.28 26.95 1553 71.81 +40.2HomeDp HD 4.12 2.0 26 207.61 144.25 3614 202.63 +6.9Honda HMC .84e 2.9 ... 37.29 27.36 546 29.38 -13.8HonwllIntl HON 2.98 2.0 65 165.13 133.70 3019 147.54 -3.8Honwll wi HON/WI ... ... ... HorMan HMN 1.14 2.5 27 47.65 33.85 162 45.30 +2.7HorizGbl n HZN ... ... 26 19.26 5.13 401 5.52 -60.6HorizFn22 n HTFA ... ... ... 26.00 25.26 1 25.40 HrzMngR n USMR ... ... ... NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Friday, July 20, 2018

PAGE 51

HorzSPCvC HSPX 2.52e 3.7 ... 52.96 46.37 3 51.28 +1.9HorGKWld KLDW ... ... ...q 35.73 30.63 4 34.35 +2.6HoizWear n WEAR ... ... ... 17.90 Horz Saba n CEFS ... ... ... 23.00 19.87 34 20.15 -5.8JamesBibl ef JBRI ... ... ... 26.01 HrzProSp n FANZ ... ... ... 23.46 20.17 0 23.46 +5.3Hormel s HRL .75 2.0 23 38.00 29.75 2251 37.10 +2.0Hornbeck HOS ... ... ...dd 5.35 2.07 159 4.88 +56.9HostHotls HST 1.00a 4.7 18 22.47 17.26 5720 21.47 +8.2HoulihnL n HLI 1.08 2.1 21 52.86 34.41 120 51.85 +14.1HstnAEn HUSA ... ... ... .76 .22 375 .24 -27.3HovnanE HOV ... ... ...dd 3.41 1.55 689 1.72 -48.7HHughes HHC ... ... 29 142.36 114.28 198 140.67 +7.2HuanPwr HNP 2.45e 8.3 ... 30.60 23.64 58 29.64 +18.6Hubbell HUBB 3.08 2.7 22 149.03 100.55 393 115.59 -14.6HubSpot HUBS ... ... ...dd 143.00 65.70 247 132.85 +50.3tHudBayM g HBM .02 ... 7 10.25 5.10 638 5.15 -41.5HudBay wt HBM/WS ... ... ... .70 .11 .31 HudsPacP HPP 1.00 2.9 28 36.06 28.25 519 34.33 +.2HugotnR HGT .09e 13.5 2 1.95 .55 15 .67 -52.5sHumana HUM 2.00f .6 27 319.44 229.84 456 318.40 +28.4HuntCoFn HCFT .40m 11.5 5 4.98 2.55 72 3.43 -14.3FiveOk pfA OAKSpA 2.19 8.6 ... 25.70 23.98 25.34 +.5HuntgUSEq HUSE 1.86e .6 ...q 41.15 37.35 14 40.94 +6.7HuntgtnEco HECO .47e .2 ...q 44.87 39.67 0 42.67 +2.4HuntgtnIng HII 2.88 1.3 21 276.69 195.28 214 227.39 -3.5Huntsmn HUN .65 2.1 11 36.09 24.51 2547 31.22 -6.2Huya n HUYA ... ... ... 50.82 15.25 11060 35.49 +121.0Hyatt H .60 .7 39 84.89 54.38 710 82.35 +12.0HysterYale HY 1.21 1.8 18 93.90 62.62 60 67.10 -21.2I -IAMGld g IAG 1.52f 25.9 98 7.25 4.80 3238 5.86 +.5ICICI Bk IBN .16e 2.1 ... 11.26 7.61 6743 7.73 -20.6IDT Cp IDT 1.00f 19.5 ...dd 16.48 4.87 180 5.13 -51.6IEC Elec IEC ... ... ...cc 6.80 3.42 118 5.63 +36.7ING ING .14e 1.0 ... 20.58 14.14 12541 14.37 -22.2ING 6.125 ISG 1.53 5.9 ... 26.37 25.20 22 25.75 +.8ING 6.375 ISF 1.59 6.1 ... 26.40 25.40 23 26.03 +1.3ION Geo rs IO ... ... ...dd 32.45 3.20 212 25.55 +29.4iPInvVix IVOP ... ... ...q 39.03 36.70 38.00 -.9IQ M Intr n MMIT ... ... ... 25.10 24.63 24.63 -1.8IQ M Ins n MMIN ... ... ... 29.89 24.66 24.88 -1.4IQ HdgMult QAI ... ... ...q 33.13 29.42 123 30.59 +.5IQ Hedge MCRO ... ... ...q 27.20 25.64 1 26.20 -1.3IQ HdgLgS QLS ... ... ...q 24.53 20.92 1 22.14 +1.1IQ Ch SC n CSML ... ... ... 29.96 23.89 92 29.43 +4.9IQ HdgEv QED ... ... ...q 22.00 20.76 0 21.42 +2.5IQ HiYlVl n HYLV ... ... ... 25.58 22.89 2 24.09 -4.2IQ CorePl n AGGP ... ... ... 20.27 18.67 282 19.16 -4.0IQ CoreBd n AGGE ... ... ... 19.86 18.22 1 18.69 -4.5IQHdgMNt QMN .34e 1.3 ...q 26.08 24.19 25.88 +.5IQ GTAA QGTA ... ... ...q 25.44 23.26 3 24.01 -1.6IQ 50HJpn HFXJ ... ... ...q 23.96 19.89 2 21.57 -4.4IQ 50HgEur HFXE ... ... ...q 21.45 19.16 2 19.81 -2.6IQ 50HIntl HFXI ... ... ...q 22.80 20.05 9 20.98 -3.1IQ RealRtn CPI ... ... ...q 27.90 27.17 9 27.85 +1.6IQUSReSC ROOF 1.43e 5.4 ...q 27.77 22.60 4 26.63 +1.2IQMrgArb MNA ... ... ...q 31.92 30.25 135 30.97 -.3IQ 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 32.34 -7.4IQGblOilSC 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 8 26.98 -5.5sIQVIA Hldg IQV ... ... 13 110.67 87.45 1276 110.25 +12.6IRSA IRS ... ... ... 32.97 16.51 243 17.19 -41.9tiShGold IAU ... ... ...q 13.11 11.73 14268 11.73 -6.2iShGSCI GSG ... ... ...q 18.31 13.92 240 16.90 +3.8iSAstla EWA 1.01e 4.5 ...q 24.19 21.54 1389 22.59 -2.5iSAstria EWO .37e 1.6 ...q 27.41 21.94 37 22.82 -7.4iShBelg EWK .51e 2.5 ...q 23.00 19.45 65 20.17 -4.0iShBrazil EWZ .67e 1.9 ...q 47.85 30.98 28825 34.50 -14.7iShCanada EWC .48e 1.7 ...q 30.60 26.91 2441 28.83 -2.7iShEMU EZU .86e 2.0 ...q 47.13 40.28 4169 41.98 -3.2iSFrance EWQ .58e 1.9 ...q 33.73 29.12 506 31.20 -.1iShGerm EWG .60e 1.9 ...q 35.87 29.32 2633 30.84 -6.6iSh HK EWH .61e 2.5 ...q 26.93 23.69 4309 24.14 -5.0tiSh SKor EWY .65e 1.0 ...q 79.07 65.40 2792 65.26 -12.9iShMexico EWW .78e 1.6 ...q 57.82 43.55 3716 50.10 +1.6iShNeth EWN .66e 2.1 ...q 34.09 29.72 277 31.54 -.6iSPacxJpn EPP 1.66e 3.6 ...q 50.34 44.78 338 45.88 -4.0iShSoAfr EZA 1.02e 1.8 ...q 76.53 53.17 584 57.62 -17.7iShSpain EWP .99e 3.2 ...q 36.38 29.62 637 30.84 -5.9iSSwedn EWD .76e 2.4 ...q 36.71 29.81 201 31.28 -7.7iShSwitz EWL .75e 2.2 ...q 37.84 31.94 1175 33.66 -5.4iShFrntr100 FM .30e 1.0 ...q 36.19 27.95 50 29.10 -12.1iShGlHiY bt GHYG 2.09e 4.3 ... 51.63 48.61 15 49.12 -2.6iShxUSH bt HYXU .92e 1.8 ...q 57.19 51.15 15 52.28 -4.0iShEMCBd bt CEMB 2.28 4.7 ...q 51.78 47.96 14 48.51 -5.2iShEMkHY EMHY 3.98 8.5 ...q 51.12 44.85 47 46.68 -6.6iShAsiaPDv DVYA 2.29e 5.1 ...q 51.42 44.06 3 45.03 -10.1iShEmMDv DVYE 1.83e 4.6 ...q 46.11 38.46 35 39.68 -5.1iShGblSilv SLVP .29e 3.0 ...q 12.00 9.34 19 9.76 -9.9iShGblEnP FILL .59e 2.6 ...q 24.50 18.08 6 22.97 +6.6iShGblAgri VEGI .55e 2.0 ...q 31.00 26.69 7 28.05 -4.5iShMsciWld URTH 1.57e 1.8 ...q 94.23 80.75 30 89.30 +1.4iShEMktSC EEMS .89e 1.9 ...q 57.36 46.72 13 47.36 -10.8iShEMkBd LEMB .42e .9 ...q 50.78 43.94 106 44.65 -7.4iShWldMnV ACWV 1.93e 2.3 ...q 88.22 79.30 92 84.89 +.7iSEMMnVol EEMV 1.15e 2.0 ...q 65.55 56.37 327 58.30 -4.1iShJpnSC SCJ 1.81e 2.4 ...q 85.34 69.60 14 76.49 -4.1iShThai THD 1.88e 2.2 ...q 103.71 77.13 153 84.34 -8.8iShIsrael EIS .81e 1.5 ...q 54.66 46.67 10 52.89 +3.1iShChile ECH .71e 1.5 ...q 56.53 42.73 396 45.91 -12.0iShBRIC BKF .54e 1.3 ...q 50.94 39.29 31 41.75 -6.2iShsUSA EUSA .67e 1.2 ...q 59.06 50.11 14 57.94 +4.5tiShSilver SLV ... ... ...q 17.14 14.50 16124 14.42 -9.8iShS&P100 OEF 1.92e 1.5 ...q 127.67 107.44 298 123.90 +4.4iShMrnLV JKF 2.46e 2.4 ...q 112.57 95.29 28 103.66 -1.8iShAcwiMV HACV ... ... ...q 29.96 28.02 29.96 +.6iShMrnLG JKE 1.20e .7 ...q 181.98 141.15 20 180.77 +15.5iShMrnLC JKD 2.24e 1.4 ...q 167.90 146.62 13 158.57 -.2iShBrazSC EWZS .40e 3.0 ...q 18.14 12.00 14 13.17 -19.2iShIntlPfd IPFF .96e 5.5 ...q 19.76 17.15 26 17.34 -7.0iShSPTUS s ITOT ... ... ...q 65.40 55.13 473 64.60 +5.7iShSTNtMu SUB .86 .8 ...q 106.40 104.31 33 105.30 +.4iShAgcyBd AGZ 1.81 1.6 ...q 114.58 110.49 6 111.26 -1.6iShTIPS TIP 1.69e 1.5 ...q 115.26 111.04 1103 112.39 -1.5tiShChinaLC FXI .87e 2.1 ...q 54.00 41.42 33098 41.40 -10.3iShTransp IYT 1.70e .9 ...q 206.73 162.38 159 193.50 +1.0iShChinaSC ECNS 1.73e 3.5 ...q 56.49 45.00 2 49.47 -2.1iSCorSP500 IVV 4.38e 1.6 ...q 288.69 243.45 3221 281.92 +4.9iSMornMC JKG 2.32e 1.2 ...q 194.94 166.17 8 189.05 +1.8iShUSAgBd AGG 2.65e 2.3 ...q 110.66 105.00 2030 106.48 -2.6iShEMkts EEM .59e 1.4 ...q 52.08 42.15 72547 43.34 -8.0iShiBoxIG LQD 3.87 3.3 ...q 121.85 113.72 5074 115.59 -4.9iSKokusai TOK 1.60e 2.4 ...q 69.65 60.17 1 66.28 +2.5iShCorUSTr GOVT .33 1.3 ...q 25.60 24.26 1052 24.62 -1.8iSh2017Mu s IBMF .23 .8 ...q 27.24 27.16 27.20 iSGblTelcm IXP 2.31e 4.2 ...q 62.55 53.47 16 54.84 -9.4iShGblTech IXN 1.10e .6 ...q 173.28 135.10 74 171.06 +11.3iShAaa-ACp QLTA 1.51e 3.0 ...q 53.16 50.03 5 50.68 -4.1siSMrnMCG JKH .59e .3 ...q 227.91 180.50 3 228.26 +12.7iShIndones EIDO .35e 1.5 ...q 30.61 21.90 832 23.15 -18.6iSSP500Gr IVW 2.03e 1.2 ...q 170.14 138.20 704 169.29 +10.8iShNYMun s NYF ... ... ...q 56.36 54.26 6 54.88 -1.6iShGblHcr s IXJ ... ... ...q 61.56 53.45 45 58.70 iShGblFin IXG 1.28e 2.0 ...q 76.01 63.00 29 65.36 -6.5iShUSAQlt QUAL 1.04e 1.2 ...q 88.63 73.62 260 86.10 +3.9iSSPGlbEn IXC 1.01e 2.7 ...q 39.50 30.55 109 36.96 +4.0iShCalMn s CMF ... ... ...q 59.75 57.68 71 58.76 -.7iSh CMBS CMBS 1.00 2.0 ...q 52.29 49.27 23 50.09 -2.3iShUSASize SIZE 1.26e 1.5 ...q 88.35 75.90 6 86.17 +2.7iSGblInfra IGF 1.27e 2.9 ...q 46.80 41.66 219 43.51 -3.8iShNANatR IGE .85e 2.3 ...q 38.33 30.59 37 36.54 +3.1iSh JPXNik JPXN ... ... ... 70.78 58.30 1 62.72 -3.4iShUSAVal VLUE 1.49e 1.8 ...q 89.40 73.08 165 84.71 +1.3iShLatAm ILF .60e 1.9 ...q 39.54 28.68 1319 31.17 -8.8iShUSAMo MTUM .81e .7 ...q 114.69 90.67 546 113.55 +10.1iShMrnMCV JKI 2.72e 1.7 ...q 168.36 144.10 4 161.79 +1.4iShPhilpns EPHE .20e .6 ...q 40.19 28.80 237 30.91 -20.4iSSP500Val IVE 2.14e 1.9 ...q 121.12 103.71 714 112.64 -1.4iShNMuBd MUB 2.59 2.4 ...q 111.66 107.56 386 109.40 -1.2iShUKSC bt EWUS 1.38e 3.2 ...q 46.20 38.97 0 42.92 -1.6iSRTop200V IWX 1.17e 2.3 ...q 55.82 48.02 15 51.49 -1.8iShIntlDev WPS 1.16e 3.0 ...q 42.27 37.06 13 38.08 -3.6iShAsia50 AIA 1.02e 1.6 ...q 72.96 58.62 61 61.95 -6.2iSh20 yrT TLT 3.05 2.5 ...q 129.57 116.09 6153 122.26 -3.6iSRTop200G IWY .82e 1.0 ...q 81.81 65.31 78 81.30 +11.1iShRTop200 IWL 1.02e 1.6 ...q 66.19 55.62 9 64.80 +5.4iShIntSelDv IDV 1.51e 4.3 ...q 35.93 31.67 997 32.41 -4.1iS Eafe EFA 1.66e 2.5 ...q 75.27 65.86 26316 67.75 -3.6iShGerSC bt EWGS .69e 1.1 ...q 70.42 54.27 1 62.42 -3.0iSRusMCV IWS 1.59e 1.8 ...q 92.95 81.56 914 89.85 +.8iShCrLTBd ILTB 2.54 4.2 ...q 65.21 59.00 34 60.79 -6.1siSRusMCG IWP 1.02e .8 ...q 132.07 106.74 336 132.01 +9.4iShNorC bt ENOR .58e 2.1 ...q 29.21 23.54 10 27.13 +5.2iShRusMid IWR 2.85e 1.3 ...q 220.02 188.02 189 217.74 +4.6iShMrnSC JKJ 1.78e 1.0 ...q 185.03 153.97 3 183.43 +5.3iShIreland EIRL .55e 1.2 ...q 50.12 42.91 11 47.42 -1.2iSCorSPMid IJH 1.89e .9 ...q 201.21 168.25 1100 200.63 +5.7iSh10yCBd CLY 2.67 4.5 ...q 63.67 57.32 167 58.84 -6.9iShiBxHYB HYG 5.09 5.9 ...q 89.04 84.07 6752 85.58 -1.9iShFinlC bt EFNL .51e 1.2 ...q 45.01 38.26 26 41.51 +5.3iShSft IGV .12e .1 ...q 197.24 137.14 339 195.90 +26.7iShCorUS n FTY ... ... ... 51.01 43.20 136 49.33 -.6iShDenC bt EDEN .81e 1.2 ...q 71.11 62.85 6 66.72 -1.3iShNetw IGN .25e .5 ...q 55.29 44.16 2 53.86 +11.1iShNATch IGM .73e .4 ...q 203.64 148.00 31 202.26 +19.8iShResRE REZ 2.01e 3.2 ...q 66.52 53.83 12 62.87 +1.0iSh2019Mun IBMH .27 1.1 ...q 25.65 24.92 23 25.39 +.3iShC&SRE ICF 2.97e 3.0 ...q 104.37 88.40 128 100.00 -1.3iShKLDSoc DSI 1.11e 1.1 ...q 106.16 88.85 48 104.46 +6.3iShGbl100 s IOO ... ... ...q 49.47 42.39 38 47.09 +2.6iSh2018Mu IBMG .23 .9 ...q 25.54 25.32 14 25.42 +.1siShConsSv IYC 1.50e .7 ...q 201.13 160.53 13 200.37 +11.8iShGvCrBd GBF 2.86 2.6 ...q 115.65 109.28 4 110.69 -2.9iShIndia bt INDA .24e .7 ...q 38.21 32.16 3393 33.71 -6.5iSR1KVal IWD 2.41e 2.0 ...q 131.56 114.01 1713 123.37 -.8iSMrnSCG JKK .87e .4 ...q 211.03 156.02 7 207.78 +15.8iShPoland EPOL .42e 1.9 ...q 30.19 21.30 225 22.33 -17.6siSMCGth IJK 1.88e .8 ...q 233.09 190.88 70 232.66 +7.8iShIntGvC GVI 1.99 1.8 ...q 111.75 106.93 240 107.78 -1.8iSR1KGr IWF 1.45e 1.0 ...q 150.13 119.96 2045 149.46 +11.0iSIndiaSC bt SMIN .10e .2 ...q 55.13 40.79 54 40.98 -22.0iSRus1K IWB 2.36e 1.5 ...q 159.31 134.39 1023 156.26 +5.1iSR2KVal IWN 1.98e 1.5 ...q 136.50 112.01 604 134.87 +7.3iSR2KGr IWO 1.36e .6 ...q 214.74 162.12 527 213.68 +14.5iSh10-20TB TLH 2.99 2.3 ...q 140.10 127.49 11 131.55 -3.3iShFltRtB FLOT .32 .6 ...q 51.10 50.79 1334 50.96 +.3iShR2K IWM 1.77e 1.0 ...q 170.20 134.12 18335 169.17 +11.0iShCorHiDv HDV 2.90e 3.4 ...q 94.20 82.16 308 85.90 -4.7iShChina MCHI .61e 1.0 ...q 76.72 57.14 3280 62.85 -5.5iSEafeMnV EFAV 2.81e 3.9 ...q 76.51 69.61 340 71.85 -1.5iSRus3K IWV 2.47e 1.5 ...q 169.20 142.71 300 167.03 +5.6iSGblMatl MXI 1.02e 1.5 ...q 75.19 61.73 7 66.95 -4.5iShUtils IDU 4.54e 3.4 ...q 142.50 119.51 34 133.77 +.7iSUSAMinV USMV .87e 1.6 ...q 55.45 49.12 4275 54.63 +3.5iSMrnSCV JKL 2.98e 1.9 ...q 158.15 134.66 6 155.12 +1.9iShMCVal IJJ 2.16e 1.3 ...q 167.54 142.74 54 166.01 +3.7iShGblUtil JXI 1.99e 4.0 ...q 53.07 45.15 7 49.79 +.5 iShTelecm IYZ .68e 2.4 ...q 33.00 26.34 476 27.94 -5.0iShTech IYW 1.20e .6 ...q 188.43 143.35 96 187.35 +15.1iShGblIndl EXI 1.40e 1.6 ...q 100.28 84.04 5 90.11 -3.0iShGblCSt s KXI ... ... ...q 54.58 47.79 14 49.82 iShREst IYR 2.76e 3.4 ...q 83.27 71.27 8388 80.95 -.1iSGblCnDis RXI 1.39e 1.2 ...q 119.82 98.22 2 117.89 +7.8iSh0-5Tips STIP ... ... ...q 100.84 99.14 127 99.23 -.6iShHmCnst ITB .09e .2 ...q 46.56 33.10 2298 40.09 -8.3iShInds IYJ 1.65e 1.1 ...q 158.32 129.07 63 149.07 +1.1iShAerosp ITA 1.31e .6 ...q 207.47 162.10 124 202.67 +7.7iShHltcare IYH 3.01e 1.6 ...q 193.31 163.20 78 185.87 +6.7iShFinSv IYG 1.21e .9 ...q 142.14 110.22 48 134.14 +2.8iShRegBks IAT .61e 1.2 ...q 54.74 41.83 117 50.36 +2.2iShInsur IAK .82e 1.3 ...q 69.95 59.34 6 63.26 -5.0iShFincls IYF 1.45e 1.2 ...q 126.54 105.78 1020 120.79 +1.1iShBroker IAI .65e 1.0 ...q 70.58 51.86 71 66.26 +5.6iShUSEngy IYE 1.14e 2.7 ...q 43.75 33.70 375 41.47 +4.6iShESGSel KLD 1.14e 1.0 ...q 119.20 101.54 39 115.83 +4.3iShCrSPS s IJR ... ... ...q 87.14 66.77 3366 87.04 +13.3siShMedDev IHI 1.57e .8 ...q 209.10 160.37 93 208.41 +20.1iShConsGd IYK 2.43e 2.0 ...q 130.93 111.06 47 120.25 -5.1iShHltcPrv IHF .24e .1 ...q 184.21 139.65 22 182.36 +16.3iShCorTInt IXUS 1.28e 2.1 ...q 67.93 58.36 595 60.41 -4.2iShPharm IHE 3.11e .9 ...q 166.06 139.28 14 158.14 +2.4iShBasM IYM 1.42e 1.4 ...q 108.32 89.47 53 99.76 -2.4iShPeru EPU .70e 1.8 ...q 44.95 34.54 135 39.12 -4.5iShCorEafe IEFA 1.56e 2.4 ...q 70.84 61.63 4021 63.94 -3.3iShOilEq IEZ .86e 2.4 ...q 40.89 29.57 231 35.84 -.2iShDJ US IYY 2.01e 1.4 ...q 143.07 120.99 8 140.65 +5.3iShO&GEx IEO 1.06e 1.4 ...q 77.84 50.49 65 73.89 +13.7iShAggrAllo AOA .98e 1.8 ...q 56.94 51.55 56 53.81 -.1iShEurope IEV 1.12e 2.5 ...q 50.81 43.96 740 45.44 -3.9iShGroAllo AOR .81e 1.8 ...q 46.77 43.25 48 44.57 -.8iSRusMic IWC 1.08e 1.0 ...q 109.96 83.45 28 108.20 +13.0iShModAllo AOM .71e 1.9 ...q 39.05 36.94 199 37.66 -1.0iShMorMl bt IYLD 1.33e 5.2 ... 25.96 24.39 38 24.61 -4.7iSMsciVal EFV 1.66e 3.2 ...q 59.57 50.57 198 51.54 -6.6iSSCVal IJS 1.73e 1.0 ...q 170.40 132.50 76 168.79 +9.9iShConsAllo AOK .64e 1.9 ...q 35.27 33.64 26 34.11 -1.6iShEafeGr EFG 1.37e 1.7 ...q 85.81 74.54 71 80.09 -.8iShB3-18xF s IBCC ... ... ...q 24.71 24.55 24.60 iShiB3-20F s IBCD ... ... ...q 24.82 24.24 0 24.34 -.7iShiB3-23x s IBCE ... ... ...q 24.76 23.38 1 23.60 -2.8iShBd3-18 s IBDB ... ... ...q 25.75 25.49 25.62 +.2iShBd3-23 s IBDD ... ... ...q 26.95 25.50 3 25.71 -2.8iShBd3-20 s IBDC ... ... ...q 26.38 25.81 9 25.92 -.6iStar STAR ... ... 4 12.26 9.75 182 10.74 -5.0iStar pfD STARpD 2.00 7.9 ... 26.12 24.29 1 25.40 +.1iStar pfG STARpG 1.91 7.6 ... 25.94 24.21 1 25.16 -1.4iStar pfI STARpI 1.87 7.5 ... 25.94 24.25 3 24.99 -.8ITT Inc ITT .54 1.0 17 57.62 38.66 492 53.95 +1.1iBio rs IBIO ... ... ... 4.70 1.34 1.53 Idacorp IDA 2.36 2.5 23 100.04 79.59 205 93.88 +2.8IDEX IEX 1.72 1.2 31 150.72 110.25 230 140.67 +6.6iGATE PTI ... ... ... 19.52 ITW ITW 3.12 2.1 30 179.07 135.07 1752 145.46 -12.8Imax Corp IMAX ... ... ...cc 26.70 17.58 674 22.90 -1.1ImunC wt rs IMUC/WS ... ... ... .29 .01 .04 -12.5ImunoCll rs IMUC ... ... ...dd 1.45 .17 219 .24 -24.1ImpacMtg IMH ... ... 4 15.50 7.18 16 9.08 -10.6ImpOil g IMO .57 1.8 65 34.20 25.91 414 32.57 +4.4IncOpR IOR ... ... 28 14.25 8.51 12.84 +15.8IndCDrillg ICD ... ... ...dd 5.48 2.72 363 3.89 -2.3IndepHld IHC .25f .7 12 39.85 20.53 5 33.95 +23.7IndepRT IRT .78a 7.7 20 10.63 8.26 368 10.11 +.2IndiaFd IFN 1.82e 1.9 ...q 28.81 23.71 35 24.58 -5.9IndiaGCap IGC ... ... ...dd 1.63 .30 91 .45 -55.2IndoTel s TLK .67 ... ... 36.19 23.66 265 26.83 -16.7IndBach IBA .87e 1.5 ... 67.61 53.00 2 59.90 +4.5Infosys INFY .40e 2.0 18 20.09 13.88 7427 19.71 +21.5InfrREIT n HIFR 1.00 4.6 17 23.22 17.60 100 21.60 +16.3InfuSystem INFU ... ... ...dd 3.60 1.70 10 3.30 +43.5IngerRd IR 2.12f 2.3 21 97.67 79.63 912 91.80 +2.9Ingevity NGVT ... ... ... 91.32 55.07 269 90.05 +27.8Ingredion INGR 2.40 2.5 13 146.28 95.01 694 96.65 -30.9InnovInd n IIPR 1.00 3.0 ... 39.75 15.72 85 33.23 +2.8InnoInd pfA IIPRpA ... ... ... 29.15 25.50 6 28.50 +2.0Innsuites IHT .01 .6 ...dd 3.70 1.23 10 1.57 -10.3Inphi IPHI ... ... 17 44.25 23.65 1618 32.84 -10.3InsightS n INSI .80 4.4 ... 21.10 18.04 14 18.37 -7.7Insperity s NSP ... ... 32 101.90 35.48 190 98.10 +71.1InsprMed n INSP ... ... ... 47.26 22.50 155 44.23 +77.1InspMD wt NSPR.WS ... ... ... .18 .01 .05 +63.3InspMD wtB NSPR.WSB ... ... ... .06 .01 .02 InspMD rs NSPR ... ... ... .58 .12 .16 +21.1InstlldBPd IBP ... ... 32 79.40 50.95 261 59.35 -21.9Instructre n INST ... ... ...dd 49.18 28.85 477 47.25 +42.7IntegerHl ITGR ... ... ...dd 73.95 40.01 256 72.45 +59.9Intellichk IDN ... ... ...dd 3.58 1.50 10 2.12 -17.2sIntellgSys INS ... ... ...dd 10.90 3.50 50 11.15 +144.5Intelsat I ... ... ... 21.48 2.44 2856 19.50 +475.2InterXion INXN ... ... ... 67.19 45.66 248 65.16 +10.6sIntcntlExc s ICE .88e 1.2 18 76.87 63.22 1566 75.76 +7.4IntCtlHtls IHG ... ... ... 69.23 49.03 117 64.96 +2.3IBM IBM 6.28f 4.2 11 171.13 137.45 14496 149.24 -2.7IntFlav IFF 2.76f 2.1 33 157.40 122.11 707 129.90 -14.9IntlGmeT n IGT .80 3.2 ... 31.00 18.08 1499 25.08 -5.4IntMktCt n IMC ... ... ... IntPap IP 1.90 3.6 18 66.94 50.00 1227 53.31 -8.0IntlSeaw n INSW ... ... ... 24.78 15.23 88 21.62 +17.1IntTower g THM ... ... ...dd .78 .29 30 .49 +13.3Interpublic IPG .84 3.8 15 26.01 18.30 10526 21.85 +8.4IntstP pfD IPLpD 1.28 5.1 ... 26.90 23.44 4 25.19 -1.1inTestCorp INTT ... ... 20 10.25 5.75 30 7.85 -9.2IntPotash IPI ... ... ...dd 5.31 2.64 419 4.11 -13.7Intrexon XON ... ... ...dd 23.84 10.26 1079 14.67 +27.3Inuvo INUV ... ... ...dd 1.24 .67 22 .69 -14.4Invacare IVC .05 .3 ...dd 20.00 12.30 308 18.05 +7.1Invesco24 n IHTA ... ... ... 10.33 8.28 15 9.22 -10.6InvHiIn23 n IHIT ... ... ... 10.32 9.53 33 9.85 +.6InvAdvMu2 VKI .78 7.3 ...q 11.93 10.33 106 10.71 -5.9Inv Bond VBF .83a 4.7 ...q 20.29 17.47 31 17.62 -11.4InvCAVal VCV .79 6.7 ...q 13.20 11.53 34 11.84 -5.9InvDynCrd VTA .90 7.9 ...q 12.10 11.33 124 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 15 13.38 -9.0Invsco iim IIM .84 5.9 ...q 15.47 13.64 56 14.17 -4.9Invesco IVZ 1.16 4.5 11 38.43 25.34 4297 25.69 -29.7InvMtgCap IVR 1.68 10.4 7 18.86 15.15 541 16.11 -9.6InvMtg pfA IVRpA 1.94 7.7 ... 25.50 24.24 3 25.10 +.3InvMtg pfB IVRpB 1.94 7.4 ... 26.44 24.25 1 26.17 +1.6InvMtg pfC IVRpC 1.88 7.6 ... 25.73 23.40 5 24.83 -.6Invsco oia OIA .39 5.2 ...q 8.25 7.34 51 7.59 -5.1InvMuOpTr VMO .88 7.4 ...q 13.37 11.52 236 11.88 -4.2InvMuniTr VKQ .82 6.8 ...q 13.04 11.51 318 11.96 -4.3InvPAVal VPV .79 6.5 ...q 12.68 11.54 89 12.11 -.3Invsco iqi IQI .76 6.3 ...q 13.04 11.70 60 11.99 -4.2InvSrInco VVR .31 7.2 ...q 4.57 4.26 355 4.31 -1.8InvTrIG VGM .88 7.1 ...q 13.80 12.09 42 12.44 -5.6InvTrNY VTN .85 6.6 ...q 14.00 12.61 18 12.80 -6.7InvTech ITG .28 1.3 ...dd 23.96 17.63 80 22.34 +16.1InvRlEst IRET .28 5.2 6 5.99 4.05 356 5.43 +8.8InvRlE pfC IRETpC 1.66 6.7 ... 26.08 22.29 1 24.64 -5.3Invitae n NVTA ... ... ...dd 10.44 4.35 538 8.67 -4.5InvitHm n INVH .44 1.9 ... 24.30 20.25 2105 23.57 iPBetaCmd BCM ... ... ...q 32.00 25.55 0 28.59 -2.3iPS&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 1 20.26 +14.4iPBetaNGs 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 -6.0iPBtaPrMt BLNG ... ... ...q 34.40 31.90 33.44 +4.3 iP 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 6.2 31 41.52 30.78 1761 35.42 -6.1iShItaly rs EWI ... ... ...q 34.45 28.36 643 29.08 -4.5iShJapan rs EWJ ... ... ...q 64.71 53.54 7838 58.01 -3.2iSMlasia rs EWM ... ... ...q 36.56 30.46 739 32.04 -2.8iShSing rs EWS ... ... ...q 28.35 23.23 572 23.65 -8.8iSTaiwn rs EWT ... ... ...q 39.36 35.01 6140 36.66 +1.2iSh UK rs EWU ... ... ...q 38.05 33.13 663 34.49 -3.7iSh0-5IGCp SLQD .79 1.6 ...q 50.73 49.46 52 49.63 -1.3iShCmdOpT CMDT ... ... ...q 41.95 34.87 1 35.02 -5.8iShCvBd ICVT .67e ... ...q 60.09 52.59 8 58.94 +6.9iShCorEM IEMG .95e 1.8 ...q 62.70 51.05 13772 52.43 -7.9iSh 10 Cp n LLQD ... ... ... 51.31 46.31 47.46 -7.4iSh 5-10Cp n MLQD ... ... ... 49.96 47.08 3 47.75 -3.4iShColomC ICOL .43e 2.8 ...q 16.51 13.45 87 15.13 +4.8iShEnhBd n IGEB ... ... ... 50.77 47.60 26 48.28 -4.0iShDefBd n HYDB ... ... ... 51.96 48.94 49.28 -2.8iShFSIntSC ISCF .12p ... ...q 34.73 28.79 6 31.58 -2.7iShRs2500 n SMMD ... ... ... 47.19 38.87 3 47.05 +7.7iShFacSIntl INTF .17p ... ...q 31.21 26.81 134 27.92 -3.2iShArgGl n AGT ... ... ... 32.94 22.40 4 24.87 -17.6iShFS USA LRGF .19e ... ...q 33.93 28.60 117 32.94 +3.6siShFSUsaSC SMLF .23e ... ...q 43.46 34.88 19 43.45 +9.9iShFacSGbl ACWF .11p ... ...q 34.07 27.48 10 30.61 -.2iSh iBd23 n IBML ... ... ... 25.96 24.64 10 25.11 -.4iSh IntDv n IDEV ... ... ... 62.47 54.22 9 56.49 -3.4iShMgRE rs REM ... ... ...q 47.64 39.80 117 44.47 -1.6iSh0-5HYCp SHYG 2.38 5.1 ...q 48.03 45.93 491 46.75 -.8iShDvlValu IVLU ... ... ...q 28.44 24.41 16 25.09 -5.1iSh 3-10yr n IMTB ... ... ... 50.17 47.14 4 48.09 -3.3iShSaudi KSA ... ... ... 31.99 24.69 44 31.55 +20.5iSh MinVl n SMMV ... ... ... 32.09 27.25 23 31.92 +9.4iShIntDevM IMTM .30p ... ...q 33.00 28.45 15 30.00 -1.7iShIntDevQ IQLT .55p ... ...q 31.40 27.86 9 29.29 -1.2iShLwCarb CRBN .94p ... ...q 125.97 108.50 4 117.51 +.5iShShMBd bt NEAR .35 ... ...q iShDvlSize ISZE ... ... ...q 29.72 26.46 27.17 -4.1iShCHdEM HEEM 1.26e 1.9 ... 28.95 24.60 29 25.52 -3.7iShMsciChA CNYA ... ... ... 35.68 26.34 2 26.47 -17.4iSh IntDvGr IGRO ... ... ... 62.04 53.84 1 55.66 -6.3iShMultiTc TCHF ... ... ... 43.24 35.26 0 43.15 +11.3iShMultInd INDF ... ... ... 33.67 29.24 2 31.27 -1.9iShMultHl HCRF ... ... ... 35.18 29.11 4 34.15 +8.0iShiB20Mun IBMI .24 .9 ...q 25.44 25.18 34 25.41 +.2iShMultMat MATF ... ... ... 36.19 30.14 3 32.49 -5.0iSh MultFin FNCF ... ... ... 37.85 30.16 34.50 -2.4iShMultiEn ERGF ... ... ... 30.71 23.28 29.28 +3.4iShIntHdHi HYGH 4.56 5.0 ...q 92.42 88.33 15 91.09 +.3iShCHAust HAUD 1.81p ... ...q 25.23 22.42 24.70 +.8iSh MultCnS CNSF ... ... ... 27.25 23.37 24.98 -5.6iShCDivGr DGRO .65e 1.8 ...q 37.22 31.20 317 35.30 +1.5iSh 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 28.32 445 30.13 +1.1iShGblReit REET .94e 3.7 ...q 26.68 23.40 91 25.72 -1.4iSh 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 51.09 103 52.91 +1.7iShEurSC HEUS ... ... ...q 31.56 27.52 31.40 +4.8iShCorePac IPAC 1.06e 1.8 ...q 63.99 54.45 62 57.74 -3.2iShEurMV HEUV .98 3.9 ...q 25.26 23.44 25.19 +2.1iShIntHdCp LQDH 2.76 2.9 ...q 99.18 94.38 5 96.25 -1.1iShCHCda HEWC 1.41e 1.7 ...q 27.27 24.31 1 27.12 +2.7iShJpMinV JPMV .70e 1.0 ...q 72.41 62.14 1 67.03 -1.3iShEafeMV HEFV ... ... ...q 28.27 26.08 10 28.00 +1.6iShEuMinV EUMV .67e 2.7 ...q 26.69 24.16 1 25.01 -1.3iShCHNk400 HJPX .19p ... ...q 32.09 26.80 29.25 -3.8iShCorEur IEUR 1.18e 2.4 ...q 53.97 46.83 108 48.31 -3.7iShxJMinV AXJV .84p ... ...q 38.95 33.92 97 35.32 -2.8iSh2022Mu IBMK .09e ... ...q 26.37 25.24 19 25.63 -.2iShEm exCh EMXC ... ... ... 58.49 47.58 0 48.89 -9.3iShYdOpBd BYLD .75 3.1 ...q 26.66 24.00 9 24.25 -3.0iSh2021Mu IBMJ .07e ... ...q 26.08 25.19 19 25.48 +.3iSHgxUSHY HHYX .67e ... ...q 28.14 27.10 27.95 +.2iShRussia rs ERUS ... ... ...q 39.23 29.52 238 33.29 -.7iSCHeafe HEFA .70e 1.6 ...q 30.88 27.65 512 29.63 -.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 0 21.84 -1.5iShHEmBd EMBH .30e ... ...q 27.04 25.12 25.81 -2.8iShCHItaly HEWI .55p ... ...q 19.17 16.37 16.88 +.3iShShMMu MEAR .27e ... ...q 50.18 49.61 9 49.96 +.3iSCHEafSC HSCZ .19p ... ...q 32.36 28.21 1 31.26 +.9iShUSFxBal FIBR 2.20e ... ...q 101.15 98.54 98.80 -1.4iShCHAcxUs HAWX 1.38e 4.0 ...q 28.00 25.01 0 26.55 -1.2iShGbMM rs PICK ... ... ... 37.91 28.90 53 31.67 -8.5iShCHAcwi HACW .94e 2.0 ...q 30.93 26.95 30.11 +2.4iShTrFRBd TFLO .07e .1 ...q 50.85 50.12 22 50.29 +.1iShCH UK HEWU .24p ... ...q 25.54 22.21 0 24.36 +.1iSh ESG s ESGE ... ... ... 37.04 16.64 44 33.60 iShCHSwitz HEWL 1.43e 2.3 ...q 27.79 25.03 2 26.64 -1.4iShEMktMV HEMV ... ... ...q 29.20 25.87 0 27.01 -1.4iShLqdty bt ICSH .25e .5 ...q 50.54 49.99 360 50.13 +.1iShCHJpn HEWJ .74e .5 ...q 35.29 28.87 1192 32.56 -2.3iShCHSoK HEWY .48p ... ...q 32.01 27.86 28.37 -6.3iShFacEmg EMGF .13p ... ...q 53.84 44.17 40 45.76 -7.5iSh iBd26 n IBDR ... ... ... 24.92 22.99 9 23.41 -4.6iSiBd12-18 s IBDH .30 1.2 ...q 25.22 25.07 17 25.13 iSiBd12-16 s IBDF .13 .5 ...q 25.04 iSiBd12-20 s IBDL .62e 2.5 ...q 25.66 24.94 60 25.02 -1.1iSiBd12-19 s IBDK .37e ... ...q 25.11 24.70 107 24.77 -.4iSiBd12-23 s IBDO .56e ... ...q 25.55 24.13 102 24.34 -2.9iSiBd12-22 s IBDN .55e ... ...q 25.42 24.19 81 24.38 -2.4iSiBd12-25 s IBDQ .64e ... ...q 25.37 23.60 64 24.04 -4.0iSiBd12-24 s IBDP .63e ... ...q 25.44 23.86 46 24.13 -3.7iSiBd12-21 s IBDM .47e ... ...q 25.19 24.27 128 24.37 -1.7IsoRay ISR ... ... ...dd 1.22 .36 741 .54 +36.3IsraelChm ICL .27e 5.8 ... 4.99 3.85 48 4.67 +15.6IssuerDir ISDR .20 1.0 70 21.85 11.65 1 20.20 +10.1ItauCorpb ITCB 2.48e 16.6 72 16.34 10.28 4 14.96 +11.3ItauUnibH ITUB .32e 2.7 ... 16.98 9.92 12263 11.65 -10.3IvyHiInOp IVH 1.50a 10.6 ...q 16.10 13.92 48 14.17 -6.3J -JAlexHld n JAX ... ... 33 12.80 8.70 9 11.45 +18.0JJill n JILL ... ... 7 12.76 4.17 550 9.03 +15.8JBG Smth n JBGS .90 2.4 ... 38.91 30.79 241 36.76 +5.8JMP Gp27 n JMPD ... ... ... 25.62 24.11 4 25.19 -.4JMP Grp JMP .36 6.8 76 5.78 4.92 13 5.30 -5.4JMP Gp 23 JMPB 2.00 7.8 ... 26.00 25.10 1 25.60 +1.2JPMCh pfE JPMpE 1.58 6.0 ... 27.28 25.53 29 26.47 -2.1JPMDvsRt JPGE .96e 1.6 ...q 68.02 57.90 10 60.60 -3.0JPMIntEq JPIN 1.08e 1.9 ...q 63.18 56.37 68 57.62 -4.0JPMDvREm JPEM 1.31p ... ...q 64.42 52.52 24 54.29 -7.0JPM DREq JPUS .26p ... ...q 74.59 64.75 13 72.83 +3.3JPM DivInt JPIH ... ... ... 30.68 27.59 30.08 +.3JPMDsfEu JPEU ... ... ... 64.34 57.74 1 59.11 -2.0JPM DivEu JPEH ... ... ... 29.58 26.58 29.43 +4.1JPM Val n JVAL ... ... ... 27.44 24.90 0 26.20 +.4JPM Qual n JQUA ... ... ... 27.51 24.85 26.17 +.3JPM Mom n JMOM ... ... ... 27.91 24.95 27.91 +8.9JPM MinV n JMIN ... ... ... 26.62 24.93 1 26.39 +2.3JPM US Dv JDIV ... ... ... 26.74 24.18 26.10 -1.5JPM DivAlt JPHF ... ... ... 28.92 24.80 97 25.01 -4.4JPM FutSt n JPMF ... ... ... 25.34 23.93 3 24.34 -3.2JPM UlSh n JPST ... ... ... 51.03 48.88 302 50.18 +.2JPM SCap n JPSE ... ... ... 32.63 27.03 13 32.54 +9.6JPM GlB n JPGB ... ... ... 52.89 49.61 9 50.17 -1.9JPM Evnt n JPED ... ... ... 26.37 24.55 26.37 +4.6JPM Disc n JPHY ... ... ... 52.80 49.30 12 49.81 -2.8JPM USMid JPME ... ... ... 66.84 58.25 2 66.50 +4.3JPMorgCh JPM 2.24f 2.0 15 119.33 88.08 16768 109.89 +2.8JPMCh wt JPM/WS ... ... ... 73.85 46.64 72.89 +9.7JPMCh pfA JPMpA 1.36 5.3 ... 26.06 24.52 41 25.55 +.7JPMCh pfB JPMpB 1.68 6.4 ... 27.37 25.76 36 26.33 -2.6JPMAlerian AMJ 2.29 8.4 ...q 30.74 23.17 2809 27.36 -.4JPMCh pfY JPMpF 1.53 5.8 ... 27.20 25.32 52 26.36 -1.1JPMCh pfG JPMpG 1.52 5.8 ... 27.38 25.30 26 26.58 -1.4JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 5.7 ... 27.39 24.03 34 26.81 -.4JRJR Ntw JRJR ... ... ...dd .75 .10 .13 -29.7Jabil JBL .32 1.1 20 31.77 23.70 1247 29.06 +10.7JacobsEng JEC .60 .9 26 72.18 49.31 415 66.84 +1.3JaggedPk n JAG ... ... ... 16.55 10.55 1027 14.25 -9.7JHardie s JHX .38e 2.3 76 18.79 13.55 4 16.46 -6.5Jan HlFit n FITS ... ... ... JanTailRsk TRSK .24e .8 ...q 33.32 29.18 29.57 -5.6AlpVSVolLC SPXH .51e 1.5 ...q 38.83 32.16 33.55 -8.2Jan ShDur n VNLA ... ... ... 50.42 49.94 54 50.05 -.2JanusHn n JHG 1.44f 4.6 ... 41.64 30.28 779 31.37 -18.0JpnSmCap JOF .13e 1.1 ...q 13.06 10.04 31 11.32 -4.1Jarden JAH ... ... 53 58.97 JeffrFn JEF .40 1.7 40 28.30 21.61 1839 22.91 -13.5JeldWen n JELD ... ... ...dd 42.27 26.32 502 30.03 -23.7JernignC n JCAP 1.40 7.6 11 22.18 15.90 129 18.34 -3.5Jianpu n JT ... ... ... 9.49 4.75 74 5.47 -15.6JinkoSolar JKS ... ... 27 30.50 11.48 241 13.67 -43.2JBeanTch JBT .40 .4 37 122.65 84.81 212 94.80 -14.4JHMultLgC JHML .10p ... ...q 37.14 31.35 17 36.29 +4.3JH MultMdC JHMM .08p ... ...q 36.30 30.55 74 35.96 +5.4JH MultCns JHMC .07p ... ...q 33.38 27.14 1 32.77 +7.2JH MultFin JHMF .08p ... ...q 39.70 31.54 4 37.17 +1.1JH MultHltC JHMH .05p ... ...q 34.56 29.08 10 33.48 +7.5JH MultTch JHMT .09p ... ...q 47.46 35.86 2 47.16 +14.9JH MultEn JHME ... ... ... 33.93 24.30 2 32.10 +8.2JH MultMat JHMA ... ... ... 38.20 30.90 35.05 -2.5JH SmCap n JHSC ... ... ... 28.88 24.27 6 27.77 +6.4JH MultDev JHMD ... ... ... 32.58 28.28 85 29.26 -3.8JH MultUt JHMU ... ... ... 29.74 25.00 28.00 +1.8JH MulCnSt JHMS ... ... ... 28.79 24.55 0 26.13 -5.8JH MultInd JHMI ... ... ... 37.55 29.96 1 35.23 +.4JH HedgEq HEQ 1.50 9.1 ...q 17.95 15.87 35 16.41 -5.7JH TxAdY HTY 1.28 15.0 ...q 9.74 8.27 7 8.53 -3.3JohnJn JNJ 3.60f 2.9 18 148.32 118.62 5814 125.94 -9.9JohnContl n JCI 1.04e 2.9 24 44.37 32.89 4627 35.85 -5.9JonesEngy JONE ... ... ...dd 2.21 .28 1078 .38 -65.5JonesLL JLL .82f .5 29 178.75 115.71 209 171.51 +15.2tJumei Intl JMEI ... ... 23 4.20 2.16 1307 2.11 -27.7JnprNtwk JNPR .72 2.6 15 30.29 23.61 2999 28.06 -1.5Jupai n JP .40f 2.3 9 29.00 7.36 169 17.59 -4.9JustEngy g JE .41 ... 1 5.91 3.48 97 3.68 -14.2JustEn pfA JEpA ... ... ... 26.40 21.29 3 23.02 -7.4K -K12 LRN ... ... 61 18.79 12.72 138 17.12 +7.7KAR Auct KAR 1.40 2.3 21 61.57 40.37 1080 60.03 +18.8KB FnclGp KB ... ... ... 63.96 44.21 140 47.43 -18.9KB Home KBH .10 .4 25 38.80 20.68 1341 26.99 -15.5KBR Inc KBR .32 1.7 14 21.70 14.40 845 18.96 -4.4KCAPFn 19 KAP 1.84 7.1 ... 26.02 25.05 0 25.74 +1.8KKR 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 -.8KKR Inco KIO 1.50a 9.0 ...q 18.63 15.38 86 16.67 +3.9 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Friday, July 20, 2018

PAGE 52

KKR RE n KREF 1.72e ... ... 21.82 18.09 172 20.68 +3.3KMG Chm KMG .12 .2 19 79.35 45.65 109 76.66 +16.0tKT Corp KT ... ... ... 18.82 12.70 919 12.75 -18.3Kadant KAI .88f .9 28 114.00 75.95 27 97.55 -2.8Kadmon n KDMN ... ... ... 5.86 2.05 446 3.43 -5.2Kaman KAMN .80 1.2 33 75.08 47.66 117 68.28 +16.0KCSo pf KSUp 1.00 3.9 ... 29.13 25.22 0 25.70 -5.7KC Southn KSU 1.44f 1.3 20 114.91 99.47 1558 108.45 +3.1KapStoneP KS .40 1.1 12 35.01 20.42 493 34.82 +53.5KaynAEnD KED 1.60 9.1 ...dd 19.07 14.10 71 17.55 +.8KA EngTR KYE 1.32m 14.0 ...q 11.45 8.30 288 9.43 -6.3KA MLP KYN 1.80 9.5 ...q 20.38 14.38 531 18.90 -.8KAMLP pfF KYNpF .88 3.5 ... 26.37 25.02 1 25.10 -.6KAMidsEn KMF 1.80m 13.8 ...q 15.56 11.36 104 13.03 -5.6tKeanGrp n FRAC ... ... ... 19.83 12.33 1886 12.28 -35.4Kellogg K 2.16 3.1 17 72.24 56.40 1661 69.60 +2.4KelsoTch g KIQ .03f 6.0 ... .96 .24 214 .50 -3.7sKemet KEM ... ... 6 29.63 13.73 1458 29.39 +95.2Kemper KMPR .96 1.3 23 82.53 36.35 505 75.95 +10.2Kemper 54 KMPA 1.84 7.1 ... 28.25 25.40 14 26.08 Kennamtl KMT .80 2.1 24 52.52 32.23 850 37.98 -21.5KennWils KW .76 3.5 ...cc 22.28 15.95 618 21.70 +25.1KenonHld n KEN ... ... ... 33.22 12.99 1 15.00 -30.7KeurDrPep KDP 2.32 11.7 4 20.14 13.23 19.91 +29.0KeyEngy KEG ... ... ... 20.28 8.20 126 16.40 +39.1Keycorp KEY .48f 2.3 15 22.40 16.28 14693 20.63 +2.3Keycorp pfI KEYpI ... ... ... 29.97 26.55 24 26.92 -6.9Keysight KEYS ... ... 46 62.41 39.21 676 60.92 +46.4KilroyR KRC 1.82f 2.4 16 77.73 62.91 479 74.45 -.3KimbRoy n KRP 1.68f 7.5 ... 24.50 15.06 21 22.34 +37.5KimbClk KMB 4.00 3.9 20 125.39 97.10 4600 103.55 -14.2Kimco KIM 1.12 6.7 17 21.24 13.16 2558 16.84 -7.2Kimco pfI KIMpI 1.50 6.0 ... 25.49 23.33 2 25.16 -.1Kimco pfJ KIMpJ 1.38 5.7 ... 25.61 21.10 24 24.20 -3.4Kimco pfK KIMpK 1.41 5.8 ... 25.56 21.60 27 24.50 -2.4Kimco pfL KIMpL ... ... ... 25.99 20.01 15 23.33 -5.7KindMorg KMI .80 4.4 23 21.25 14.69 19175 17.99 -.4KindM pfA KMIpA ... ... ... 44.77 29.98 101 33.58 -11.5Kingsway KFS ... ... ...dd 6.15 2.65 7 2.95 -41.6Kinross g KGC ... ... 28 4.91 3.48 8442 3.64 -15.7KirbyCp KEX ... ... 36 94.05 59.25 260 86.45 +29.4KirklLak n KL .02e ... ... 23.33 11.52 1056 21.81 +42.0KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.27 7.5 6 21.57 13.87 335 16.88 -13.9KlondexM g KLDX ... ... ... 3.89 1.29 8649 2.21 -15.3KnSwftT rs KNX .24 .6 24 51.94 34.30 2428 37.99 -13.1Knoll Inc KNL .60 2.8 15 24.00 16.57 333 21.49 -6.7KnotOffsh KNOP 2.08 9.4 ... 24.00 19.15 72 22.10 +6.5Knowles KN ... ... 14 16.98 10.95 382 16.21 +10.6Kohls KSS 2.44 3.3 14 79.92 36.50 4984 74.43 +37.2Koppers KOP 1.00 2.6 11 51.80 35.75 58 39.20 -23.0tKoreaElc KEP ... ... ... 20.38 13.62 204 13.45 -24.1tKoreaFd KF 4.50e ... ...q 44.64 36.81 13 36.47 -11.6KornFer KFY .40 .6 27 68.34 31.53 352 65.77 +58.9KosmosEn KOS ... ... ...dd 8.94 5.15 1959 8.14 +18.8KrNwChin s KFYP ... ... ...q 44.18 30.07 33.06 -1.2KrS ChIn n KWEB ... ... ... 68.39 53.99 500 58.26 -.6KranChinA KBA 9.93e ... ...q 39.22 28.30 300 28.62 -16.9KraneChCm KCNY .22e .6 ...q 37.87 33.17 1 34.80 -.9KranShFtse KEMP ... ... ...q 29.85 24.27 1 24.60 -7.5KrnChEnv n KGRN ... ... ... 27.96 20.62 0 20.78 -17.9KrnOnBelt n OBOR ... ... ... 28.16 22.54 24 23.11 -9.6KrS CnTc n KEMQ ... ... ... 28.97 23.42 26 24.40 -4.4KratonCp KRA ... ... 16 53.99 31.48 150 49.13 +2.0Kroger s KR .56f 2.0 11 31.45 19.69 7334 28.12 +2.4KronosWw KRO .68 3.0 8 29.49 17.11 487 22.94 -11.0Kyocera KYO ... ... ... 71.92 53.79 55.15 -15.8L -L Brands LB 2.40 7.3 10 63.10 30.70 3032 32.77 -45.6L-3 Tch LLL 3.20 1.6 20 218.71 169.48 554 204.45 +3.3LCI Inds LCII 2.40f 2.4 17 132.73 80.95 186 98.65 -24.1LG Display LPL ... ... ... 16.82 7.77 2024 9.37 -31.9LGL Grp LGL ... ... 17 6.70 4.25 33 5.41 -3.7LMP CapIn SCD 1.24f 9.3 ...q 14.75 12.22 84 13.38 -4.1LSB Inds LXU ... ... ...dd 11.71 4.75 156 7.35 -16.1LSC Com LKSD 1.04 7.0 ... 21.95 11.58 243 14.79 -2.4LTC Prp LTC 2.28f 5.4 18 51.91 34.46 142 42.05 -3.4LaZBoy LZB .48 1.5 22 34.25 23.15 506 32.40 +3.8LabCp LH ... ... 22 190.36 146.68 516 186.99 +17.2LadderCap LADR 1.30f 8.2 15 16.30 12.84 823 15.89 +16.6LadThalFn LTS .04 1.1 ...dd 3.84 2.21 118 3.49 +10.4LadTh pfA LTSpA 2.00 7.8 ... 25.95 24.75 4 25.72 +1.6LadThal27 n LTSL 1.63 6.7 ... 25.17 23.60 3 24.28 -2.6LambWst n LW .77 1.1 26 71.29 42.90 945 70.38 +24.7Lannett LCI ... ... 5 30.35 12.15 504 12.80 -44.8LaredoPet LPI ... ... 4 13.46 7.41 2959 9.60 -9.5LVSands LVS 3.00 4.1 21 81.45 59.16 4398 74.05 +6.6LaSalleH LHO .90m 2.6 19 36.13 24.10 438 34.99 +24.7LaSalH pfI LHOpI 1.59 6.4 ... 25.80 23.87 3 25.02 -.3LaSalHt pfJ LHOpJ 1.58 6.3 ... 25.99 23.67 1 25.07 -2.6Latam Air LTM ... ... ... 17.39 9.49 329 10.45 -24.8LatAmDisc LDF .03e .3 ...q 13.25 9.27 3 9.97 -13.2LattDvMkt RODM .62e 2.1 ...q 31.02 27.34 283 28.62 -2.0LattEmMkt ROAM .43e 1.9 ...q 28.12 22.08 2 22.82 -11.4Latt RE n RORE ... ... ... 16.02 13.27 3 15.60 +.7LattUSEqt ROUS .39e ... ...q 33.42 27.25 17 32.27 +3.2LattGblSC ROGS .57e 1.8 ...q 33.42 28.59 1 31.48 -.3HrtLoVol n LVIN ... ... ... 29.40 26.26 0 26.84 -3.2LazGlobTR LGI .95 5.2 ...q 19.39 15.68 30 18.14 +.8Lazard LAZ 1.76f 3.5 14 60.00 40.50 561 50.91 -3.0LazWldDiv LOR .69 6.6 ...q 12.63 10.28 26 10.36 -10.9LeafGrp LFGR ... ... ...dd 11.75 6.35 38 11.45 +15.7LearCorp LEA 2.80f 1.5 13 206.36 140.45 1229 184.14 +4.2Lee Ent LEE ... ... 7 3.30 1.80 253 3.10 +31.9LegacyAc n LGC ... ... ... 9.91 9.51 9.62 -.1LegacyA wt LGC/WS ... ... ... .45 .39 .40 -4.8LegacyA un LGC/U ... ... ... 10.18 9.82 10 10.07 +1.3LeggMason LM 1.36f 4.1 9 47.13 32.93 941 33.50 -20.2LegMas56 n LMHA ... ... ... 28.47 25.57 26 26.42 -3.1LegM 5,4 56 LMHB ... ... ... 25.73 23.37 23 24.48 -3.1LMGblInco BWG 1.32a 10.7 ...q 13.74 12.46 12.30 -3.7LM IntLoV LVHI ... ... ... 28.95 25.85 1 27.10 -3.8LM EM LoV LVHE ... ... ... 31.44 25.67 1 27.47 -.2LeggPlat LEG 1.52f 3.3 22 53.96 39.57 899 46.04 -3.5LeGS3.5s34 JBK 1.59 6.0 ... 26.71 23.54 26.37 +4.9LeidosHld LDOS 1.28a 2.0 23 70.11 52.04 831 64.05 -.8LejuHldgs LEJU .20e ... ...dd 2.23 .96 759 2.03 +41.0LendingClb LC ... ... ...cc 6.56 2.57 4208 4.34 +5.1LennarA LEN .16 .3 14 72.17 48.71 3045 55.14 -12.8LennarB LEN/B .16 .4 12 58.65 39.76 29 45.29 -12.4Lennox LII 2.56f 1.2 30 223.05 160.18 533 216.44 +3.9Leo Hld un LHC ... ... ... 10.90 9.40 10.03 +.6LevelBr n LEVB ... ... ... 5.52 3.27 17 3.35 -23.0LexRltyTr LXP .71 8.1 11 10.65 7.59 749 8.77 -9.1LexRT pfC LXPpC 3.25 6.5 ... 54.43 48.25 49.93 -2.7Libbey LBY .47 6.0 ...dd 10.30 4.60 58 7.88 +4.8LbtyASE USA .72e 10.7 ...q 6.80 5.53 951 6.74 +7.0sLbtyASG ASG .38e 5.3 ...q 7.05 4.72 154 7.11 +28.3LibOilSv n LBRT ... ... 54 23.90 16.00 348 18.27 -20.2LibtProp LPT 1.60 3.6 16 45.40 37.77 558 44.22 +2.8LifeStorg LSI 4.00 4.2 33 101.28 69.00 477 95.65 +7.4LightInBox LITB ... ... ...dd 3.46 1.61 79 1.82 -20.9LilisEn n LLEX ... ... ...dd 6.30 2.96 103 5.45 +6.7LincNat LNC 1.32 2.0 9 86.68 61.18 1969 64.82 -15.7LincNtl wt LNC/WS ... ... ... 82.24 62.00 82.24 +8.5Lindsay LNN 1.24f 1.3 47 103.03 83.57 109 94.10 +6.7LineCp n LN ... ... ... 47.81 34.00 94 45.28 +10.5LionsGat A LGF/A .36 1.4 ... 36.48 21.54 1958 24.98 -26.1LionsGat B LGF/B .36 1.5 ... 34.41 19.97 1077 24.00 -24.4LiqTech LIQT ... ... ...dd .84 .26 367 .81 +42.6LithiaMot LAD 1.16f 1.2 12 127.99 93.24 293 96.21 -15.3LiveNatn LYV ... ... ...cc 52.19 35.25 1199 51.27 +20.4LloydBkg LYG .47a 14.4 ... 4.21 3.23 8807 3.28 -12.5LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.00 2.5 39 363.00 286.03 760 319.60 -.5Loews L .25 .5 14 53.59 45.01 838 49.39 -1.3LomaNeg n LOMA ... ... 12 26.89 9.20 494 10.33 -55.2LaPac LPX .13p ... 15 31.19 23.39 2383 27.71 +5.5Lowes LOW 1.92f 1.9 23 108.98 70.76 2657 101.39 +9.1Lubys LUB ... ... ...dd 3.20 2.35 11 2.44 -7.6LumberLiq LL ... ... ...dd 41.33 19.41 468 26.30 -16.2LuxferHld LXFR .50 3.7 ... 16.21 11.30 13.67 -13.5Luxoft LXFT ... ... 19 65.30 31.50 61 38.70 -30.5Lydall LDL ... ... 15 60.00 37.50 90 45.70 -10.0LyonBas A LYB 4.00f 3.7 9 121.95 84.95 1358 108.56 -1.6M -M&T Bk MTB 3.20f 1.9 18 197.37 141.12 904 172.77 +1.0M&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 9.29 221 9.36 -24.3MBIA MBI ... ... ...dd 10.97 6.04 784 9.45 +29.1MDC MDC 1.20 3.7 12 35.18 26.45 249 32.67 +2.5MDU Res MDU .79 2.7 25 29.62 24.29 574 29.34 +9.2MFA Fncl MFA .80 10.3 10 8.90 6.72 3582 7.77 -1.9MFA Fn42 MFO 2.00 7.7 ... 26.36 25.32 4 25.85 -1.9MFA pfB MFApB 1.88 7.4 ... 25.89 23.96 14 25.27 -.1MFC Bcp MFCB ... ... ...dd 9.62 5.69 9 6.77 -13.1MFS CAMu CCA .60 5.8 ...q 14.00 10.20 30 10.28 -10.7MCR MCR .72a 9.2 ...q 8.76 7.80 80 7.86 -7.3MGF MGF .41 9.2 ...q 4.99 4.45 20 4.48 -6.5MFS HInM CXE .30 6.1 ...q 5.51 4.82 45 4.92 -6.1MFS HYMu CMU .28 6.2 ...q 4.89 4.37 36 4.46 -3.5MFS IHI CIF .25 9.9 ...q 3.03 2.46 63 2.50 -15.0MIN MIN .42 11.1 ...q 4.35 3.79 196 3.81 -8.2MFS InvG CXH .50 5.4 ...q 10.33 9.08 14 9.26 -4.6MMT MMT .52 9.3 ...q 6.29 5.55 165 5.58 -8.1MFM MFM .38 5.7 ...q 7.37 6.41 68 6.76 -1.6tMFV MFV .58 10.5 ...q 6.84 5.48 44 5.48 -7.4MGIC Inv MTG ... ... 8 16.21 9.97 6907 12.32 -12.7MGMGrPr n MGP 1.72f 5.5 ... 31.83 25.31 431 31.10 +6.7MGM Rsts MGM .48 1.6 9 38.41 27.88 7059 30.82 -7.7MI Homes MHO ... ... 13 37.41 24.08 174 28.12 -18.3MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.47f 7.0 32 39.38 31.60 1689 35.21 -.7MRC Glbl MRC ... ... 23 22.98 14.01 520 21.98 +29.9sMSA Safety MSA 1.52f 1.5 58 99.37 65.95 78 99.86 +28.8MSC Ind MSM 2.32 2.8 15 99.94 65.42 518 83.54 -13.6MSCI Inc MSCI 1.52 .9 46 174.14 105.90 310 170.69 +34.9MSG Netw MSGN ... ... 10 26.30 16.25 321 23.60 +16.5MV OilTr MVO .76e 7.0 8 12.21 4.80 18 10.78 +28.3MVC Cap MVC .60 6.1 ...q 10.97 9.25 36 9.78 -7.4MVC 22 n MVCD 1.56 6.1 ... 27.25 25.12 16 25.40 -1.7MacQUtlDv MFD 1.20 10.9 ...q 14.75 10.71 66 11.02 -11.3MacQGInf MGU 1.48 6.5 ...q 26.50 21.32 35 22.81 -11.5Macerich MAC 2.96 5.1 32 69.73 52.12 578 58.24 -11.3MackCali CLI .80 4.0 9 26.97 15.86 415 19.81 -7.3Macquarie MIC 5.24e 11.6 8 78.10 36.20 733 45.05 -29.8Macys M 1.51 3.9 12 41.33 17.41 8724 38.96 +54.7MadCvCall MCN .72 9.4 ...q 8.04 7.09 22 7.64 -1.0MadSqGd n MSG ... ... ...cc 330.00 194.59 181 322.98 +53.2MadStSec MSP 1.04 8.9 ...q 12.16 10.72 13 11.74 +.3MagellMid MMP 3.75f 5.4 20 75.82 54.82 1340 69.22 -2.4Magna g s MGA 1.32f 2.2 11 67.47 45.37 1140 59.75 +5.4MagnaChip MX ... ... 7 13.40 8.85 98 11.15 +12.1Maiden prA MHpA 2.06 8.5 ... 25.71 18.80 42 24.35 -1.4Maiden pfC MHpC 1.78 7.8 ... 26.67 16.73 12 22.81 -6.6 MaidnH pfD MHpD 1.68 8.1 ... 25.05 14.85 27 20.76 -.9MaidenHld n MHLA .60 2.9 ... 27.17 16.68 6 20.82 -9.5MaidHld 43 MHNC 1.94 8.3 ... 27.34 18.64 17 23.43 -4.1MainStCap MAIN 2.28f 5.8 13 41.79 34.37 207 39.35 -1.0MainStC 23 MSCA 1.53 5.9 ... 26.50 25.23 25.79 +2.1MainSDTMu MMD 1.18 6.0 ...q 20.49 18.54 51 19.58 -1.3sMajesco n MJCO ... ... ... 7.47 4.35 11 7.46 +38.9Mallinckdt MNK ... ... ... 49.12 11.65 2271 21.90 -2.9MgdDInvG MZF .74 5.2 ...q 14.41 13.05 46 14.33 +6.7ManchUtd MANU .36 1.7 1 22.25 16.05 384 21.35 +7.8Manitowc rs MTW ... ... ... 44.03 22.62 330 26.79 -31.9ManngNap MN .32 10.3 13 4.35 2.95 6 3.10 -13.9ManpwrGp MAN 1.86 2.2 10 136.93 83.86 1035 86.10 -31.7Manulife g MFC .44 ... ... 22.16 17.73 1561 17.99 -13.8MarathnO MRO .20 1.0 ...dd 22.74 10.55 12529 20.54 +21.3MarathPt s MPC 1.84 2.5 10 83.33 49.30 3133 72.86 +10.4MarcusMill MMI ... ... 26 41.14 24.34 133 40.55 +24.3Marcus MCS .60f 1.8 26 33.90 23.55 39 33.20 +21.4MarineP MPX .40f 2.1 35 19.82 12.00 16 19.39 +52.2MarineMx HZO ... ... 21 25.05 13.80 304 21.25 +12.4Markel MKL ... ... 65 1194.98 972.40 17 1140.31 +.1MarriotVac VAC 1.60 1.3 20 154.14 107.17 207 120.07 -11.2sMarshM MMC 1.66f 1.9 24 87.76 76.68 2123 87.13 +7.1MartMM MLM 1.76 .8 33 241.33 189.27 443 225.87 +2.2Masco MAS .42 1.1 20 46.45 35.79 2458 38.98 -11.3Masonite g DOOR ... ... 14 79.90 50.40 98 72.10 -2.8Mastec MTZ ... ... 13 55.53 38.40 471 52.15 +6.5MastechD MHH ... ... 19 18.42 7.55 3 16.50 +64.0MasterCrd MA 1.00 .5 48 209.19 126.54 2231 206.06 +36.1MatadorRs MTDR ... ... 25 35.22 21.81 1222 32.33 +3.9Materion MTRN .42f .8 35 57.45 36.75 50 55.90 +15.0MatinasB n MTNB ... ... ... 1.60 .32 315 .43 -63.3Matson MATX .80 2.2 7 40.32 21.63 215 36.82 +23.4MauiLand MLP ... ... 22 21.13 9.95 38 12.75 -26.3MaxarTc n MAXR 1.48 2.9 ... 67.30 42.11 253 51.86 -19.4Maximus MMS .18 .3 19 72.71 58.58 335 65.48 -8.5MaxLinear MXL ... ... 12 28.36 15.39 718 17.41 -34.1McClatch rs MNI ... ... ...dd 11.04 5.75 2 10.23 +14.6McCorm vot MKC/V 2.08f 1.8 ... 119.65 90.60 1 118.02 +17.4McCorm MKC 2.08 1.8 17 120.23 90.25 666 118.12 +15.9McDerI rs MDR ... ... 10 27.21 16.14 20.70 McDnlds MCD 4.04 2.6 24 178.70 146.84 4866 157.41 -8.5tMcKesson MCK 1.36 1.0 11 178.86 131.43 2558 133.81 -14.2McEwenM MUX .01 .4 ...dd 2.86 1.82 3472 2.38 +4.4Mechel pf MTLp ... ... ... 1.34 .80 3 .98 -6.7tMechel rs MTL ... ... ... 5.80 3.00 51 2.99 -43.2Medequit n MRT .84 7.5 ... 12.71 9.67 101 11.26 +.4MedProp MPW 1.00 7.0 16 14.52 11.82 1875 14.33 +4.0Medifast MED 1.92 1.1 75 179.52 40.77 113 171.65 +145.9MedleyCap MCC .40m 11.5 5 6.65 3.35 366 3.48 -33.3MedleyC 23 MCV 1.53 6.2 ... 25.98 23.93 7 24.85 -1.5MedleyC 21 MCX 1.63 6.5 ... 26.35 24.96 3 25.02 -3.0Medley n MDLX .22p ... ... 25.09 23.60 23 24.40 -1.6Medley24 n MDLQ ... ... ... 25.66 24.50 5 25.00 -.8MedleyMgt MDLY .80 21.3 ...cc 7.15 3.10 29 3.75 -42.3Mednax MD ... ... 11 63.04 40.56 479 43.78 -18.1sMedtrnic MDT 2.00f 2.3 36 88.83 76.41 3889 88.42 +9.5Merck MRK 1.92 3.1 23 66.41 52.83 7271 62.51 +11.1MercGn MCY 2.50 5.6 40 61.51 41.41 165 45.00 -15.8Meredith MDP 2.18 4.2 12 72.25 47.30 422 52.50 -20.5Meritage MTH ... ... 12 55.50 38.80 249 46.40 -9.4Meritor MTOR ... ... 6 29.54 16.78 799 20.75 -11.6MerL pfK MERpK 1.61 6.2 ... 26.54 25.42 37 25.89 -.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 0 16.00 +8.8MLRRD29 PYS 1.58 8.6 ... 23.58 17.20 4 18.30 -9.6MLGS t PYT .76 3.5 ... 22.60 20.40 21.80 +4.1MLIdxPl33 IPB 1.51 5.5 ... 29.00 26.50 9 27.55 -.5MesaRoyl MTR 1.46e 10.3 14 19.85 11.50 5 14.20 -23.0Mesab MSB 1.49e ... ... 30.92 13.10 35 26.20 +4.2Methode MEI .44 1.1 26 48.44 36.75 176 39.45 -1.6MetLife MET 1.68 3.8 10 55.91 43.09 4166 44.17 -12.6MetLfe pfA METpA 1.02 4.1 ... 25.80 23.50 11 25.18 +1.4MetroBkH n MCB ... ... ... 55.00 36.35 43 51.77 +23.0MettlerT MTD ... ... 41 697.26 540.24 164 598.11 -3.5MexcoEn MXC ... ... ...dd 14.49 3.00 51 6.20 +57.8MexEqt MXE 1.62e .1 ...q 12.22 9.50 2 11.03 +7.5MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .60 3.8 ...q 18.24 14.03 16 15.86 +.7MKors KORS ... ... 20 70.00 33.35 1804 67.95 +7.9MicrFoc n MFGP ... ... ... 36.21 12.67 371 16.50 -50.9MicrSol n MICR ... ... ... 4.29 3.19 4 3.39 -3.1MidAApt MAA 3.48 3.5 18 110.24 85.16 339 99.52 -1.0MdAApt pfI MAApI 2.13 3.3 ... 68.51 61.56 65.30 -3.0MidsthBcp MSL .28m 2.0 ...cc 15.40 11.05 28 14.25 +7.5MidstPet MPO ... ... ... 19.04 11.79 108 13.54 -18.3Milacron n MCRN ... ... ... 22.62 15.09 322 19.69 +2.9MilestnSci MLSS ... ... ... 1.60 .64 3 .88 -25.5MHowHiInc HIE 1.39 11.2 ...q 14.17 10.93 79 12.41 -.5MillerInds MLR .72 2.8 15 29.00 23.90 15 25.90 +.4MinTech MTX .20 .3 18 78.35 62.55 101 76.30 +10.8MissP pfD MPpD 1.31 5.2 ... 27.67 24.63 25.26 -1.6Mistras MG ... ... 40 23.83 17.00 37 21.66 -7.7MitsuUFJ MUFG ... ... ... 8.11 5.49 1261 5.86 -19.4MiX Tele MIXT .22e ... ... 21.00 7.79 82 17.86 +40.0MizuhoFn MFG ... ... ... 4.00 3.28 295 3.36 -7.7MobileTele MBT .53e 6.1 ... 12.80 8.27 2959 8.63 -15.3Model N MODN ... ... ...dd 19.95 12.40 279 19.55 +24.1Modine MOD ... ... 13 25.75 15.25 218 17.60 -12.9Moelis&Co MC 1.88f 3.1 49 67.65 37.75 235 60.20 +24.1Mohawk MHK ... ... 17 286.85 202.75 658 223.25 -19.1MolinaHlth MOH ... ... ...dd 107.73 56.68 984 105.59 +37.7MolsCoor A TAP/A 1.64 2.3 7 91.63 58.93 70.00 -16.7MolsCoorB TAP 1.64 2.6 10 94.02 58.75 4053 63.87 -22.2MonRE MNR .68 4.0 26 18.45 13.87 417 16.83 -5.4MonRE pfB MNRpB 1.97 7.9 ... 25.03 MonRE pfC MNRpC 1.53 6.2 ... 26.49 22.82 25 24.55 -1.9Moodys MCO 1.76 1.0 39 184.96 124.39 542 182.35 +23.5Moog A MOG/A .25p ... 20 93.93 72.08 150 79.86 -8.0Moog B MOG/B .25p ... 20 91.71 72.70 0 78.23 -11.8MorgStan MS 1.20f 2.4 11 59.38 43.84 11362 49.85 -4.9tMorgSt pfE MSpE 1.78 6.4 ... 29.99 27.96 37 27.95 -3.5MorgSt pfF MSpF 1.72 6.3 ... 29.52 27.25 78 27.32 -3.9MorgSt pfI MSpI 1.59 5.9 ... 29.01 26.51 33 26.94 -3.3MorgS pfG MSpG 1.66 6.4 ... 27.74 25.75 13 26.13 -2.2MorgSt pfK MSpK ... ... ... 27.72 25.54 34 25.89 -4.5MS Asia APF .14e .8 ...q 19.99 16.61 8 17.00 -7.6MS China CAF 13.33e ... ...q 27.79 21.02 290 22.18 -5.1MS CushHi MLPY 1.28e 19.2 ...q 8.00 6.09 0 6.65 -5.8MS EMD MSD .57e 6.4 ...q 10.27 8.55 29 8.95 -10.3MSEMDDbt EDD .80m 11.7 ...q 8.37 6.64 98 6.81 -11.6MSEmMkt MSF .05e .3 ...q 19.86 15.63 11 16.23 -9.3MS icb ICB .54a 2.9 ...q 19.79 17.93 18.59 +1.3MS India IIF .04e ... ...q 35.14 25.40 34 26.15 -21.1MSJCP97 HJV 1.75 14.8 ... 16.72 10.00 4 11.86 -3.9MkVRMB CNY ... ... ...q 49.12 40.13 0 43.34 +.8MkVRupee INR .20p .5 ...q 45.42 39.21 40.00 -8.4MSDLEur URR ... ... ...q 21.49 16.65 17.87 -1.4MSDSEur DRR ... ... ...q 55.98 44.20 0 53.79 +11.1MorgSt pfA MSpA 1.01e 4.3 ... 24.50 21.49 53 23.24 +2.7MosaicAc n MOSC ... ... ... 9.90 9.49 27 9.72 +.2Mosaic MOS .10 .4 38 29.95 19.23 3427 28.20 +9.9MotrlaSolu MSI 2.08 1.7 23 123.31 82.86 733 122.18 +35.2Movado MOV .80 1.6 ...cc 53.73 21.50 137 49.40 +53.4Mueller MLI .40 1.4 21 37.57 25.26 242 29.46 -16.9MuellerWat MWA .20 1.6 28 12.99 9.59 412 12.14 -3.1MurphO MUR 1.00 3.1 ...dd 35.98 22.21 1712 32.09 +3.3MurphUSA MUSA ... ... 15 89.69 61.05 365 78.86 -1.9MyersInd MYE .54 2.9 37 24.60 15.40 92 18.55 -4.9Myomo n MYO ... ... ... 12.25 2.07 1264 2.65 -29.3Myovant n MYOV ... ... ...dd 25.54 9.92 85 20.30 +60.6N -NCI BldSy NCS ... ... 19 23.35 13.05 1159 17.50 -9.3NCR Corp NCR ... ... 28 43.24 26.00 574 31.25 -8.1NGL EnPt NGL 1.56 12.3 ...dd 17.65 8.58 839 12.70 -9.6NGL En pfB NGLpB 2.25 9.1 ... 25.56 23.10 10 24.70 +1.2NL Inds NL ... ... 6 16.05 6.90 12 8.70 -38.9LinkMotion LKM ... ... 20 4.68 1.58 2.20 -45.3NRG Egy NRG .12 .4 52 35.17 22.41 4019 32.30 +13.4NRG Yld A NYLD/A 1.12f 6.2 37 19.91 15.30 161 18.11 -3.9NRG Yld C NYLD 1.24f 6.8 25 20.15 15.55 429 18.15 -4.0NTN Buzz rs NTN ... ... ...dd 8.40 3.01 23 4.79 +13.8NVR NVR ... ... 22 3700.00 2420.75 19 3173.29 -9.5nVent El n NVT ... ... ... 28.93 21.00 826 25.33 +11.5Nabors NBR .24 4.0 ...dd 8.87 5.32 12420 6.00 -12.2NACCO NC .66 2.0 4 92.60 23.80 7 32.75 -13.0NamTai NTP .28 2.8 37 13.90 9.30 167 9.95 -20.7NanoViric NNVC ... ... ...dd 1.64 .36 68 .41 -53.3Nashville NASH .75e .7 ...q 29.66 25.34 29.00 +3.7NatBkHldg NBHC .56f 1.5 32 40.98 30.25 74 38.34 +18.2NatFuGas NFG 1.70f 3.1 17 59.92 48.31 706 54.74 -.3NatGrid NGG 2.89e 5.2 ... 65.60 51.44 461 55.47 -5.7NtHlthInv NHI 4.00 5.3 17 81.60 62.71 172 75.27 -.1NHltcre NHC 1.92f 2.7 27 73.25 57.00 44 71.17 +16.8NOilVarco NOV .20 .5 ...dd 46.00 29.90 2244 43.19 +19.9NatPresto NPK 1.00a .8 16 136.65 88.80 23 120.00 +20.7NatRetPrp NNN 2.00f 4.5 21 45.11 36.25 1291 44.70 +3.6NRetP pfE NNNpE 1.43 5.7 ... 26.38 23.40 20 25.12 -1.7NtRetP pfF NNNpF 1.30 5.4 ... 25.58 21.97 18 24.26 -3.3NatlStor n NSA 1.16f 3.9 ...cc 32.28 21.17 570 30.05 +10.2NtStorAf pfA NSApA ... ... ... 26.30 23.57 7 24.99 -4.0NtWst pfC NWpC 1.94 7.6 ... 26.60 25.48 25.59 Nationstar NSM ... ... 7 20.71 15.95 187 17.79 -3.8NatxIntV n MVIN ... ... ... 47.10 43.04 1 43.93 -1.5NatGsSvcs NGS ... ... 66 29.55 21.70 25 22.30 -14.9NatrlGroc NGVC ... ... 46 17.46 4.79 212 15.14 +69.5NatRsPt rs NRP 1.80 5.7 9 37.70 22.81 13 31.75 +22.1Natuzzi NTZ ... ... ... 2.84 1.41 30 1.59 -.6Nautilus NLS ... ... 17 19.10 11.30 101 14.40 +7.9NavideaBio NAVB ... ... ...dd .68 .20 346 .21 -41.5NavigCons NCI ... ... 19 25.25 14.62 545 21.42 +10.4NavigatrH NVGS ... ... ... 13.55 9.25 92 12.60 +27.9NaviosAcq NNA .08 14.0 ...dd 1.53 .53 295 .57 -48.6Navios pfG NMpG 2.19 16.5 ... 19.99 10.18 4 13.25 -18.2Navios NM ... ... ...dd 1.90 .68 299 .83 -30.8NavMH pfH NMpH 2.16 16.5 ... 18.89 10.27 0 13.06 -19.9NavMMid NAP 2.00f 57.0 ... 10.70 3.25 45 3.51 -63.1NaviosMar NMM 1.69f 80.9 7 2.62 1.56 273 2.09 -11.4Navistar NAV ... ... 28 47.73 28.46 416 43.10 +.5Navistr pfD NAVpD ... ... ... 26.60 9.33 24.23 +41.7NeenahP NP 1.64 1.9 19 95.40 75.50 44 88.35 -2.5Nelnet NNI .64 1.0 13 64.00 43.92 59 61.16 +11.6NeoPhoton NPTN ... ... ...dd 8.73 4.56 215 6.48 -1.5Netshoes n NETS ... ... ... 20.72 1.84 188 2.23 -71.8Netw1Tch NTIP .10 3.6 8 4.60 2.25 19 2.75 +14.6NBCAInt NBW .74 5.9 ...q 14.61 12.50 30 12.65 -7.0NeuB HYld NHS .96 8.9 ...q 12.35 10.76 47 10.81 -8.1NBIntMu NBH .90 6.6 ...q 16.00 13.39 34 13.58 -8.2NB MLP NML 1.26 14.1 ...q 8.93 NBNYInt NBO .58 5.0 ...q 13.06 11.41 10 11.59 -4.7NBRESec NRO .36 6.9 ...q 5.70 4.29 272 5.20 -6.0NevGCas UWN ... ... 22 2.86 1.80 37 2.00 -25.1NevroCorp NVRO ... ... ...dd 94.34 54.87 629 58.90 -14.7Nevsun g NSU .04 1.1 ...dd 3.86 1.96 1073 3.55 +45.5tNewAmHi HYB .78a 9.3 ...q 10.20 8.38 52 8.37 -11.0NewConcEn GBR ... ... 63 12.75 1.16 340 3.17 +103.3NE Realty NEN 1.00 1.5 2 75.25 65.00 0 68.00 -7.3tNwGold g NGD ... ... ...dd 4.25 1.86 2928 1.88 -42.9NewHome NWHM ... ... 10 13.55 9.53 30 10.07 -19.6NwIreland IRL 2.15e 1.4 ...q 14.17 11.49 4 11.51 -8.1 NJ Rscs s NJR 1.09 2.4 15 47.60 35.55 299 45.85 +14.1NewMedia NEWM 1.48 7.9 33 19.10 12.74 237 18.79 +12.0NwMtnFin NMFC 1.36 9.8 10q 14.70 12.05 117 13.90 +2.6NewOriEd EDU .40e ... 45 108.40 74.66 979 93.96 sNewRelic NEWR ... ... ...dd 111.87 42.69 508 111.32 +92.7NewResid NRZ 2.00 10.9 7 18.74 15.24 2332 18.42 +3.0NewSenInv SNR 1.04 14.2 13 10.57 6.77 502 7.31 -3.3sNY&Co NWY ... ... ...dd 5.35 1.40 667 5.35 +87.1NY CmtyB NYCB .68 5.9 13 14.53 10.88 4721 11.43 -12.2NY Cmt pfA NYCBpA ... ... ... 30.39 26.12 16 26.85 -6.1NYCmty un NYCBpU 3.00 5.9 ... 56.99 48.75 4 50.49 -.5NY REIT rs NYRT 4.85c ... ... 19.77 15.04 44 18.12 NY Times NYT .16 .6 ...cc 26.85 16.95 765 25.75 +39.2NewellRub NWL .92f 3.4 6 54.19 22.60 3869 26.77 -13.4NewdExp NFX ... ... 15 35.20 22.72 2397 29.33 -7.0NewMarket NEU 7.00 1.7 22 470.43 358.33 27 409.85 +3.1NewmtM NEM .56 1.5 28 42.04 33.42 4369 37.01 -1.4NewpkRes NR ... ... ...dd 11.65 7.20 663 9.85 +14.5NexGen g NXE ... ... ... 2.85 1.65 241 1.84 -28.1NexaRsc n NEXA ... ... 13 21.20 15.27 18.82 -4.0NexPtCr rs NHF 2.40m 10.7 ...q 25.64 21.33 96 22.38 -11.5NxPtRsT n NXRT 1.00 3.5 9 29.40 22.84 82 28.41 +1.7NxtEraLP NEP 1.57f 3.4 32 48.75 36.42 135 45.71 +6.0NextEra 72 NEEpI 1.28 5.1 ... 25.70 23.17 11 25.19 +.9NextEra 73 NEEpJ 1.25 5.0 ... 25.61 22.88 23 24.80 -.6NextEra76 NEEpK ... ... ... 25.99 23.62 33 25.15 -1.6sNxtEra pfQ NEEpQ 3.19 4.2 ... 75.91 64.35 0 76.14 +9.4sNextEraEn NEE 4.44f 2.6 13 170.70 140.75 1567 170.25 +9.0NxtEra pfR NEEpR ... ... ... 59.70 53.67 38 57.92 +3.1NiSource s NI .78 3.0 33 27.76 22.44 2393 26.15 +1.9NiaM 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 2318 30.56 -16.0NikeB s NKE .80 1.0 67 81.00 50.35 4747 76.95 +23.0NoahHldgs NOAH ... ... 27 69.56 26.53 923 47.48 +2.6NobilisH n HLTH ... ... ... 1.90 1.15 149 1.20 -11.1NobleCorp NE .08 1.3 ...dd 6.84 3.14 3376 5.99 +32.5NobleEngy NBL .44 1.3 35 37.76 22.99 2959 34.75 +19.3NobleMid n NBLX 1.91e ... 13 57.98 41.99 131 51.94 +3.9NokiaCp NOK .19e 3.2 ... 6.59 4.51 16460 5.96 +27.9NomadF n NOMD ... ... ... 19.81 13.73 927 19.24 +13.8Nomura NMR ... ... ... 6.83 4.73 205 4.91 -15.6Norbord n OSB 1.29 3.4 ... 45.45 32.22 245 38.50 +13.9NordicAOff NAO .18 15.5 ... 1.60 1.02 84 1.16 -3.3NordicAm NAT .41e 17.0 ...dd 6.39 1.82 1029 2.41 -2.0Nordstrm JWN 1.48a 2.7 20 54.11 37.79 1158 54.03 +14.0NorkSo NSC 2.88 1.8 24 161.00 111.44 1905 160.48 +10.8NortelInv NTL .64e 1.3 ... 51.97 30.94 50.99 NoAmEn g NOA .08 ... ... 6.20 3.70 5.83 +17.8NEurO NRT .78e 9.9 9 9.40 5.94 8 7.88 +13.2NoWestCp NWE 2.20 3.8 17 64.47 50.01 509 58.28 -2.4NDynMn g NAK ... ... ... 2.34 .43 589 .49 -72.1NthnO&G NOG ... ... 43 3.73 .63 5243 3.45 +68.3NorthropG NOC 4.80f 1.5 34 360.88 259.00 854 324.16 +5.6NStREur n NRE .60 4.4 ... 14.81 10.08 334 13.79 +2.7NwstNG NWN 1.88 2.9 ...dd 69.50 51.50 113 64.20 +7.6NorwCruis NCLH ... ... 15 61.18 46.16 2212 49.85 -6.4NovaBay rs NBY ... ... ...dd 5.00 2.00 1 2.35 -39.0NovaGld g NG ... ... ...dd 5.05 3.35 1168 4.53 +15.3Novartis NVS 2.75e 3.4 16 94.19 72.30 3759 80.80 -3.8NovoNord NVO .96e 1.9 ... 58.37 41.03 1305 49.81 -7.2NOW Inc DNOW ... ... ...dd 16.70 9.12 510 14.39 +30.5NuSkin NUS 1.47 2.0 35 84.00 53.50 439 74.66 +9.4Nucor NUE 1.52 2.4 16 70.48 51.67 3752 64.67 +1.7Nush EnhYl NUAG ... ... ... 24.87 23.37 8 23.59 -3.4Nush 1-5yr NUSA ... ... ... 25.18 24.26 24.36 -1.6NushLCGr NULG ... ... ... 35.95 28.72 5 35.38 +13.4NushLCVal NULV ... ... ... 30.70 26.13 2 29.48 +3.1NushMCGr NUMG ... ... ... 32.76 26.52 35 32.58 +11.0NushMCVal NUMV ... ... ... 29.85 25.59 41 28.78 +2.1sNushSmCap NUSC ... ... ... 31.64 25.30 54 31.67 +11.3NushShTrm NURE ... ... ... 27.75 23.57 4 27.49 +4.4NushEsg ef NUDM ... ... ... 27.24 Nus AgBd n NUBD ... ... ... 25.90 23.98 4 24.32 -2.5NushEs ef NUEM ... ... ... 30.00 NustarEn NS 2.40m 9.3 25 47.53 19.22 1035 25.85 -13.7NustEn pfA NSpA 2.13 8.9 ... 27.03 21.53 13 23.98 -3.5Nustar pfB NSpB 1.91 8.7 ... 25.75 20.00 14 22.07 -2.6Nustar pfC NSpC ... ... ... 26.43 22.31 16 25.15 -3.1NustarGP NSH 1.32m 9.3 ... 24.95 10.40 682 14.25 -9.2Nustar 43 NSS 1.91 7.4 ... 26.05 24.55 5 25.76 +3.0Nutrien n NTR .40p ... ... 55.18 40.41 1388 52.00 +.2NuvNYVl2 n NYV ... ... ... 15.50 13.22 1 13.62 -5.0NuvCr22 n JCO ... ... ... 10.10 9.26 37 9.44 -.5Nuv Mun21 NHA ... ... ... 10.25 9.29 4 9.49 +.6NuvHiInO n NMZ ... ... ... 13.91 12.28 55 12.78 -6.1Nuv Pf22 n JPT ... ... ... 27.14 23.35 12 23.56 -6.2Nuv 11-21 n JHB ... ... ... 10.15 9.42 67 9.64 -3.2NuvCA V2 n NCB ... ... ... 18.40 15.24 2 15.90 -6.5NvHiInDc19 JHD ... ... ... 10.36 9.72 56 9.84 -1.8Nuv RE In JRS ... ... ... 11.55 9.39 79 9.90 -12.1NuvMO Pr NOM ... ... ... 17.58 12.87 3 13.16 -5.7NuvAllCEn JMLP 1.37 17.0 ...q 9.62 6.79 69 8.07 -5.7NuvAZ NAZ .80 6.3 ...q 15.18 12.57 9 12.69 -10.3NuvBldAm NBB 1.34 6.5 ...q 22.13 19.95 24 20.61 -6.2NBldAmOp NBD 1.30 5.9 ...q 23.08 21.52 6 22.06 -4.3NCaAMTFr NKX .86 6.3 ...q 16.17 13.30 32 13.61 -11.4NCADvA NAC .91 6.8 ...q 15.58 13.18 217 13.37 -6.6NCalMunV NCA .47 4.9 ...q 10.70 9.16 47 9.50 -6.8NuvCASel NXC .63a 4.5 ...q 17.17 13.51 9 13.91 -6.7NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 5.8 ...q 12.56 11.38 12 11.72 -1.7NuvCorEqA JCE 1.21a 8.1 ...q 16.19 13.95 33 15.00 +2.8NvCredStr JQC .62 7.8 ...q 8.76 7.83 468 7.92 -3.6tNvDvrsDiv JDD 1.04 9.2 ...q 13.25 11.27 35 11.33 -7.8NuvDivA NAD .85a 6.4 ...q 14.46 12.92 200 13.29 -5.5NuvEnhM NZF .83a 6.4 ...q 13.03 -3.6NvDow30DO DIAX 1.06 5.7 ...q 20.00 15.43 44 18.68 -.8NuEnMLP JMF 1.35 12.5 ...p 13.31 9.65 333 10.79 -5.3NEnhMuV NEV .96a 6.9 ...q 15.25 13.18 37 13.86 -2.4NuvFloat JFR .72 7.0 ...q 11.95 10.22 340 10.25 -8.6NuvFltOp JRO .76a 7.3 ...q 11.88 10.14 163 10.29 -9.7NvGADiv2 NKG .64a 5.7 ...q 13.55 11.16 14 11.29 -10.2NuvGblHIn JGH 1.58 10.3 ... 17.45 15.22 24 15.37 -9.1NuvHi2020 JHY .68 6.9 ...q 10.50 9.67 64 9.92 +.1NuvHIDec18 JHA ... ... ...q 10.12 9.67 87 9.82 -.9NuvEnhMu NVG ... ... ... 15.83 14.06 312 14.64 -5.2NNYAmtF NRK .70 5.7 ...q 13.44 11.88 91 12.21 -5.8NuvAmtFr NEA .75a 5.8 ...q 14.18 12.70 277 13.04 -5.2NuvIntMu NID .68 5.5 ...q 13.77 12.10 69 12.41 -4.5NvIntQMu NIQ .57 4.6 ...q 13.49 12.22 5 12.52 -2.7NMDPI NMY .67a 5.5 ...q 13.27 11.88 10 12.18 -3.2NvMAP NMT .71a 5.7 ...q 15.00 12.34 9 12.40 -13.1NMIQI NUM .74 5.9 ...q 14.05 12.41 36 12.67 -4.4NuvMNMu NMS .80 5.9 ...q 17.00 13.30 10 13.47 -8.5NuvMtgOp JLS 1.52 6.4 ...q 26.33 23.10 15 23.64 -4.3NuMtgOp2 JMT 1.53 6.7 ...q 25.40 22.21 12 22.68 -4.5NuvMultM JMM .48 6.8 ...q 7.77 6.60 0 7.02 -7.9NvMuI NMI .50a 4.5 ...q 13.27 10.77 6 11.01 -4.8NuvMuVal NUV .39a 4.1 ...q 10.46 9.32 224 9.51 -6.1Nv AMT-Fr NUW .78a 5.0 ...q 18.59 15.33 27 15.46 -10.4NuvNJDiv NXJ .82a 6.2 ...q 14.04 12.86 43 13.07 -4.6NuvNJMV NJV .59a 4.2 ...q 15.45 14.65 14.04 -2.4NNYDvA NAN .80a 6.4 ...q 14.57 12.39 28 12.55 -9.3NNYMV NNY .39a 4.2 ...q 10.65 9.03 7 9.23 -2.8NuvNYSel NXN .55 4.3 ...q 14.37 12.58 3 12.77 -6.3NNCPI NNC .59a 4.7 ...q 13.67 12.06 20 12.48 -3.3NOHQI NUO .80 5.8 ...q 15.46 13.48 21 13.85 -5.4NvPA NQP .81a 6.3 ...q 13.78 12.34 41 12.76 -3.0NuvPaMV NPN .62a 4.2 ...q 16.81 15.01 14.69 -2.0NuvPf&Inc JPI 1.95a 8.2 ...q 25.61 22.72 33 23.67 -4.4NvPfdInco JPC .80 8.6 ...q 10.75 9.29 136 9.39 -9.2NuvQPf2 JPS .70 7.9 ...q 10.47 8.77 471 8.87 -13.0NuvREAst JRI 1.49a 9.2 ...q 19.00 15.75 95 16.17 -9.2NuvEqtP BXMX 1.00 6.9 ...q 14.57 13.00 175 14.36 +.8NEqPrmG SPXX 1.04 6.2 ...q 19.88 14.92 134 16.67 -3.7NvSMM NIM .31a 3.2 ...q 10.55 9.49 22 9.79 -1.7NSTFI NXP .55a 3.9 ...q 15.16 13.85 41 14.15 -3.2NSTFI2 NXQ .53a 3.9 ...q 14.33 13.28 29 13.58 -2.6NSTFI3 NXR .55a 3.8 ...q 15.69 14.04 6 14.49 -4.6NuvSnIn NSL .42 6.8 ...q 6.88 6.10 95 6.16 -5.4NuShDCrd JSD 1.16a 6.9 ...q 17.85 16.45 49 16.80 +1.0Nv TA Div JTD 1.23 7.2 ...q 18.44 15.66 344 17.16 -2.4NvTxATR JTA 1.04 7.8 ...q 14.69 12.50 23 13.31 -4.6NTXQI NTX .65 5.0 ...q 14.94 12.42 22 12.96 -9.6NVAPI NPV .65a 5.3 ...q 13.46 12.08 49 12.42 -3.1NuverEnv n NES ... ... ... 26.50 9.00 20 10.55 -42.0O -OCI Ptrs OCIP .70e 6.1 33 11.60 6.76 11.45 +42.2OFG Bncp OFG .24 1.6 11 15.40 7.80 350 14.60 +55.3OFG pfA OFGpA 1.78 7.3 ... 25.70 21.39 3 24.31 +.8OFG pfB OFGpB 1.75 7.3 ... 24.78 20.77 2 23.91 +8.4OFG pfD OFGpD 1.78 7.3 ... 25.72 21.29 1 24.40 +8.7OGE Engy OGE 1.33 3.7 19 37.32 29.59 2494 36.13 +9.8OM AsstM OMAM .32 2.1 16 18.62 13.20 15.35 -8.4ONEGas OGS 1.84 2.4 23 79.51 62.20 172 76.60 +4.6OaktreeC OAK 3.59e 8.6 12 48.50 38.80 253 41.60 -1.2OasisMid n OMP 1.57 8.0 ... 20.41 15.57 45 19.63 +12.6OasisPet OAS ... ... ...dd 13.87 6.69 4712 12.08 +43.6Obsidian g OBE ... ... ... 1.44 .82 560 1.05 -15.3OcciPet OXY 3.12f 3.8 ...cc 87.67 58.44 3458 82.98 +12.7Oceaneerg OII .60 2.2 ...cc 27.41 17.11 1283 26.85 +27.0Och-Ziff OZM .87e 41.6 23 3.95 1.88 241 2.09 -16.4OcwenFn OCN ... ... ...dd 4.84 2.65 491 4.39 +40.3Oi SA C OIBR/C ... ... ... 9.71 4.00 4 4.61 -18.1OilStates OIS ... ... ...dd 38.95 20.23 302 33.25 +17.5Oil-Dri ODC .96f 2.1 49 50.82 35.42 18 45.14 +8.8OldRepub ORI .78 3.8 17 22.34 17.92 1065 20.28 -5.1Olin OLN .80 2.8 9 38.84 27.68 931 29.04 -18.4Om 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 1298 30.94 +12.3Omnicom OMC 2.40 3.4 14 83.34 65.32 4107 69.61 -4.4Omnova OMN ... ... ...dd 11.90 8.10 87 9.60 -4.0OnAssign ASGN ... ... 31 86.13 44.66 81.88 +27.4OnDeckCap ONDK ... ... ...dd 8.21 3.98 1172 7.69 +34.0OncoCyte n OCX ... ... ... 7.64 1.10 65 3.20 -31.2sOneLibrty OLP 1.80 6.5 15 27.80 21.02 49 27.83 +7.4OneSmart n ONE ... ... ... 16.00 8.56 234 11.24 +3.0OneMain OMF ... ... 16 36.32 23.70 248 34.33 +32.1ONEOK OKE 3.18f 4.5 51 71.99 49.65 2266 70.44 +31.8Ooma n OOMA ... ... ... 16.45 7.30 35 15.85 +32.6OppLgCap RWL .72e 1.4 ...q 55.31 45.76 51 52.02 +1.2Opp RUT n OMFS ... ... ... 27.89 24.71 27.73 +6.2OppMidCap RWK .59e .7 ...q 64.10 53.65 12 62.94 +3.7OppSmCap RWJ .59e .8 ...q 77.03 60.34 21 75.44 +8.0OppUltDiv RDIV 1.15e 3.0 ...q 39.00 32.12 131 38.57 +5.4OpR1000V n OVLU ... ... ... 27.53 25.07 26.73 +.5OpR1000L n OVOL ... ... ... 26.19 24.80 25.21 -2.8OpR1000S n OSIZ ... ... ... 27.42 25.05 25.82 -1.6OpR1000Y n OYLD ... ... ... 26.20 24.36 25.26 -3.6Op R1000D n OMFL ... ... ... 27.53 24.74 27.53 +5.5OpIntRev n REFA ... ... ... 30.89 25.65 1 26.43 -5.1OpGlbRv n RGLB ... ... ... 30.09 25.62 26.33 -5.6Opp Rev n ESGL ... ... ... 33.09 28.18 2 31.30 +.7OppGlRv n ESGF ... ... ... 33.63 29.00 30.29 -3.5OppenFin RWW .58e .9 ...q 74.63 58.96 3 66.48 -3.7OpEMRev n REEM ... ... ... 30.65 24.95 25.55 -8.1OppenHldg OPY .44 1.6 ...dd 29.80 15.35 46 28.10 +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 Continued on next page MONEY & MARKET$Page6 www.sunnewspapers.net The Sun/Friday, July 20, 2018

PAGE 54

S&PEAsia GMF 1.81e 1.8 ...q 116.07 94.37 78 98.98 -5.4Spdr UKS QGBR 1.33e 2.5 ...q 56.39 50.54 0 53.01 -1.6Spd Spain n QESP ... ... ... SpdrGermS QDEU 1.17e 1.9 ...q 70.20 57.43 0 61.00 -6.9SpdrJpnS QJPN .85e 1.1 ...q 83.54 71.87 0 77.04 -2.0SpdrCdaS QCAN 1.61e 2.7 ...q 62.76 56.36 0 59.42 -2.8Spd Austl n QAUS ... ... ... SpdrEuSmC SMEZ 1.15e 1.9 ...q 69.46 58.47 1 60.42 -5.6S&PChina GXC 1.31e 1.3 ...q 123.91 93.17 56 101.82 -5.0SpdrWldQu QWLD 1.30e 1.7 ...q 80.30 69.40 76.54 +1.5SpdrEMQu QEMM 1.31e 2.2 ...q 69.92 57.91 11 59.50 -7.7SpdrEafeSt QEFA 1.62e 2.5 ...q 68.94 61.33 10 63.54 -2.3SpdrGblDv WDIV 3.11e 3.8 ...q 74.14 66.52 11 67.88 -4.2SpAcwiIMI ACIM 1.50e 1.9 ...q 84.34 72.16 4 78.75 -.1SpdEMkt s SPEM ... ... ...q 42.47 34.29 1034 35.32 -7.4SpdrEMDv EDIV 1.68e 5.5 ...q 36.64 29.71 40 30.75 -6.4SpdrGlbNR GNR .93e 1.9 ...q 53.32 42.83 92 49.09 Spd 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 43.96 196 48.11 -1.6SpdrEMSmC EWX 1.00e 2.1 ...q 55.81 46.32 27 47.14 -9.3SpdrIntDiv DWX 2.22e 5.7 ...q 42.92 37.88 68 38.67 -6.2Spd EmM n GAF ... ... ... SpdMS xUS CWI .79e 2.1 ...q 42.01 36.21 65 37.27 -4.4SpdrSPGbl GII 1.63e 3.3 ...q 53.74 47.61 27 49.94 -3.6SpdrIntRE RWX 1.25e 3.2 ...q 42.54 37.90 391 39.15 -3.3SpdrIntlSC GWX 3.63e 1.4 ...q 37.99 33.65 50 33.89 -4.5SpdrWldxUS SPDW .79e 2.6 ...q 33.84 29.33 427 30.59 -3.5SP Mid MDY 2.94e .8 ...q 366.71 307.28 602 365.62 +5.9S&P500ETF SPY 4.13e 1.5 ...q 286.63 241.83 61319 280.00 +4.9SpdrRRtn RLY .44e 1.7 ...q 27.62 24.25 10 26.20 -.9SpdrIncAll INKM 1.08e 3.3 ...q 34.66 31.96 7 32.84 -2.3SpdrGblAll GAL 1.04e 2.6 ...q 40.37 35.62 12 38.14 -.3SpdrSenLn SRLN 1.96 4.2 ...q 47.69 46.74 403 47.10 -.2SpdrUShBd ULST .16 .4 ...q 40.82 40.15 19 40.26 +.2SpdrCreEq SYE 1.63e 1.3 ...q 80.09 68.58 1 77.58 +4.0SpdrDblTac TOTL 1.17e ... ...q 49.66 47.11 267 47.57 -2.2SpdrValEq SYV 4.21e 1.5 ...q 70.61 59.65 2 67.07 +1.3SpdrGroEq SYG 1.85e .8 ...q 86.17 72.26 0 83.88 +5.6SpdrBiot s XBI .44e .4 ...q 101.55 74.25 2515 100.40 +18.3Spdr Div SDY 3.80e 2.0 ...q 98.29 87.88 310 94.87 +.4SpdrGbDow DGT 1.52e 1.8 ...q 91.75 77.69 1 83.78 -2.0SpdrHome XHB .15e .4 ...q 47.20 37.17 2388 41.46 -6.3SpdrS&PBk KBE .53e 1.1 ...q 52.00 39.61 1646 48.49 +2.4SpdrS&PCM KCE .91e 1.5 ...q 62.51 47.93 6 59.52 +2.7SpdrS&PIn s KIE ... ... ...q 32.34 27.81 352 30.78 +.3Spd LgCap s SPLG ... ... ...q 33.54 28.38 530 32.91 +5.1SpdrLCpG s SPYG ... ... ...q 36.75 29.87 609 36.56 +10.8SpdrLCapV s SPYV ... ... ...q 32.54 28.05 665 30.29 -1.3Spd MidC s SPMD ... ... ...q 36.16 29.60 161 36.06 +8.1SpdMCpG s MDYG ... ... ...q 56.05 46.42 92 55.92 SpdrMCpV s MDYV ... ... ...q 53.79 46.15 48 53.33 SpdrNY Tch XNTK .41e .4 ...q 98.30 73.88 12 95.87 +14.4SpdrSemi s XSD .16e .2 ...q 78.02 60.17 58 76.14 +9.1sSpdrSCp s SLYG ... ... ...q 65.97 51.69 112 66.41 SpdrSCpV s SLYV ... ... ...q 69.64 56.46 135 69.01 SpdrRs3K s THRK ... ... ...q 35.46 29.94 801 35.08 +5.6SpdrWilRE RWR 2.90e 3.1 ...q 95.73 81.59 123 93.92 +.2SpdrShTTr SPTS .27 .9 ...q 31.78 29.45 100 29.52 -1.2SpFcStIn n XITK ... ... ... 107.00 71.50 6 101.20 +29.6SPDR 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 1 104.50 +2.5SpdrScored CBND .99 3.2 ...q 32.69 30.78 1 31.06 -3.7SpdrIntCBd IBND .14e .4 ...q 36.87 33.40 20 33.85 -4.2SpdrIGFlt FLRN .20 .7 ...q 30.85 30.62 773 30.75 +.3SpdrHYMu HYMB 2.55 4.5 ...q 57.97 54.01 21 56.61 +1.7SpdrWFPf PSK 2.59e 6.0 ...q 45.42 41.81 112 43.23 -1.8tSpdrBarITB BWZ .01e ... ...q 33.49 31.07 33 31.14 -3.1SpdrBarcCv CWB 3.55e 4.2 ...q 54.99 48.86 601 53.75 +6.2SpdrLTBd s SPLB ... ... ...q 28.77 25.87 203 26.51 -7.3SpdrITBd SPIB .92 2.8 ...q 34.72 33.07 449 33.33 -2.6SpdrBarMBB MBG .83 3.3 ...q 26.49 25.09 44 25.39 -2.4SpdrEMBd EBND ... ... ...q 30.91 26.64 111 26.99 -9.1SpdrShTHiY SJNK 1.58 5.8 ...q 28.07 26.94 803 27.39 -.6SpdrLehHY JNK 2.30 6.4 ...q 37.46 35.26 6847 35.70 -2.8SpdShTBd SPSB .40e 1.2 ...q 30.74 30.08 500 30.16 -.9SP IntTip WIP .41e .3 ...q 60.27 53.78 28 54.19 -5.8tSPLIntTB s BWX ... ... ...q 29.72 27.61 290 27.67 -2.7SpdrTrans s XTN .25e .4 ...q 69.36 53.77 10 64.94 -.3SpdrTelcm XTL .68e .9 ...q 75.80 65.10 169 73.62 +7.8SpdrHCSv s XHS .61e .1 ...q 73.89 56.18 6 71.39 +15.9sSpdrHCEq s XHE 3.22e .1 ...q 81.40 59.41 58 81.32 +26.3sSpdrSf&Sv s XSW .19e .2 ...q 86.77 61.70 22 86.66 +24.8SpdrMLCrs CJNK 1.01e 3.9 ...q 27.04 25.22 5 25.55 -3.9SpdrAerDf s XAR 1.70e 1.1 ...q 92.11 72.41 53 91.95 +10.0SpdAgBd n SPAB ... ... ... 28.84 27.57 776 27.92 -2.9SpdrBarcTip IPE 1.04e 1.7 ...q 57.26 54.59 68 55.32 -1.7SprBl 1-3b rs BIL ... ... ...q 91.58 91.37 352 91.53 +.1SpdLgTr s SPTL ... ... ...q 37.32 33.45 81 35.17 -3.9SpdrLehIntTr ITE .74 1.3 ...q 60.59 57.94 25 58.66 -1.3SpdrS&P RB KRE .74e 1.2 ...q 66.04 49.31 7219 62.14 +5.6Spdr1500MT MMTM 1.61e 1.3 ...q 123.99 102.34 2 123.50 +7.6SpdrRetl s XRT .49e 1.0 ...q 51.04 37.72 5384 50.63 +12.1SpdNuBMu s TFI ... ... ...q 49.42 47.52 294 48.20 -1.6SpdrPhm s XPH 3.00e .8 ...q 47.11 38.71 27 45.18 +3.9SpdrOGEx XOP .73e 1.7 ...q 45.45 28.96 14473 42.67 +14.8SpNuBST rs SHM ... ... ...q 48.95 47.51 373 48.14 +.5SpdrGendr SHE ... ... ... 75.63 66.74 6 74.75 +5.5SpdrOGEq XES .49e 3.0 ...q 19.29 12.90 1003 16.60 -3.1SpdR1KLVF ONEV ... ... ... 76.79 68.57 0 74.48 +2.6SpdrMetM XME .24e .7 ...q 39.62 29.68 3133 35.90 -1.3SpdrR1KMo ONEO ... ... ... 77.42 68.69 6 75.21 +3.4SpdrR1KYF ONEY ... ... ... 75.25 65.47 71.24 +1.7SpdSPXHiD SPYD ... ... ...q 38.74 34.60 139 37.55 +.3SpdrFosFFr SPYX ... ... ...q 69.64 58.95 9 67.94 +4.9SpdrR1KLV LGLV 5.40e 1.8 ...q 94.43 85.68 7 93.53 +3.3SpdrUsaSt QUS .54e ... ...q 82.07 70.16 1 80.34 +4.0sSpd SP600 s SLY ... ... ... 75.31 58.62 37 75.33 SpdrSPXBbk SPYB .41e ... ...q 67.80 55.44 1 64.60 +3.6SpdrSCap n SPSM ... ... ... 33.52 28.11 154 33.33 +5.8Spdr1-10Tip TIPX .08e .4 ...q 21.00 18.41 62 19.18 -.6Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.2 ...q 100.14 84.63 4 97.22 +6.4SPX Cp SPXC ... ... 16 37.96 23.41 320 36.55 +16.4SPX Flow n FLOW ... ... 42 54.92 31.10 244 44.54 -6.3SRC Eng SRCI ... ... 16 13.32 6.91 1967 10.89 +27.7STMicro STM .40 1.7 26 26.43 15.73 2221 23.41 +7.2SABESP SBS .39e 6.1 ... 11.96 5.72 2305 6.44 -38.4SabnR SBR 2.34e 5.2 21 50.00 38.10 12 45.35 +1.7SachemC n SACH .44f 10.4 ... 5.02 3.30 56 4.25 +7.9SafeBulk SB .04 1.1 ... 4.00 2.26 161 3.48 +7.7SafeBlk pfB SBpB 2.00 7.8 ... 26.76 25.00 25.50 +1.2SafeBlk pfC SBpC 2.00 8.3 ... 24.88 19.39 15 24.00 +.4SafeB pfD SBpD 2.00 8.4 ... 24.46 19.49 12 23.90 +1.6SafegdSci SFE ... ... ...dd 14.40 10.75 79 12.25 +9.4SafeInco n SAFE .60 3.2 ... 20.17 15.57 85 18.61 +5.7SagaComm SGA 1.20 3.2 4 46.80 36.10 6 37.85 -6.4SailptTch n SAIL ... ... ...dd 29.16 12.82 400 27.43 +89.2StJoe JOE ... ... 55 20.00 16.75 134 18.10 +.3Salesforce CRM ... ... ...cc 148.70 87.26 3587 147.16 +43.9SalMidMLP SMM 1.30 12.7 ...q 12.24 8.53 60 10.26 -6.9SallyBty SBH ... ... 10 21.36 14.05 1318 16.19 -13.7SJuanB SJT .65e 10.8 13 10.54 5.66 81 6.03 -26.8SanchezEn SN ... ... ...dd 6.85 2.78 2183 4.82 -9.2SanchzM rs SNMP 1.80 15.3 ...dd 13.25 9.35 28 11.80 +6.3SandRidge SD ... ... ... 21.90 13.02 111 17.47 -17.1SandRMiss SDT .22e 11.4 2 2.30 .73 51 1.97 +138.5SandRMs2 SDR .21e 11.0 1 2.00 .74 56 1.95 +129.1SandRdgP PER .50e 18.3 6 3.10 1.80 178 2.75 +34.1SandstG g SAND ... ... ... 5.64 3.83 1104 4.47 -10.4Sano SNY 1.58e 3.8 ... 50.65 37.43 977 41.91 -2.5SantCUSA SC .23e ... 5 20.46 12.65 1507 19.52 +4.8SantFn 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 8.3 ... 28.30 19.62 54 24.50 +9.5SaratIn23 n SAB 1.69 6.5 ... 26.79 25.34 1 25.85 +.2Sasol SSL 1.41e 3.8 ... 38.93 26.92 197 37.18 +8.7SaulCntr BFS 2.08 3.9 18 65.43 46.71 37 53.72 -13.0SaulCtr pfC BFSpC 1.72 6.9 ... 25.88 23.79 0 25.00 -1.2SaulCt pfD BFSpD ... ... ... 23.89 22.83 1 23.82 +2.8MastThera MSTX/O ... ... ...dd .13 Schlmbrg SLB 2.00 3.0 42 80.35 61.02 6984 66.92 -.7SchndrNt n SNDR .24 .9 ... 30.52 20.18 394 27.16 -4.9SchwUSMkt SCHB .96e 1.4 ...q 69.07 58.24 563 68.17 +5.7SchwUSLgC SCHX .98e 1.5 ...q 68.43 57.73 743 67.13 +5.3SchwLCGr SCHG .63e .8 ...q 79.04 63.53 288 78.81 +11.5SchwLCVal SCHV 1.14e 2.1 ...q 58.00 49.82 163 54.44 -.4sSchwMCap SCHM .59e 1.0 ...q 56.61 47.42 278 56.64 +6.3SchUSSmC SCHA .76e 1.0 ...q 76.47 61.64 322 76.26 +9.3SchwEMkt SCHE .49e 1.9 ...q 31.08 25.12 1500 25.99 -7.0Sch 1000 n SCHK ... ... ... 28.14 24.88 71 27.65 +5.3SchEMLgC FNDE .39e 1.4 ...q 33.13 27.06 251 27.85 -6.1SchIntSmCo FNDC .55e 1.6 ...q 38.22 33.16 203 34.68 -3.6SchIntLgCo FNDF .61e 2.0 ...q 32.54 28.47 275 29.77 -2.1SchUSSmCo FNDA .36e .9 ...q 41.20 33.34 181 40.92 +8.0SchUSLgCo FNDX .54e 1.4 ...q 39.96 33.58 284 38.20 +2.0SchUSBrd FNDB .61e 1.6 ...q 39.71 33.37 19 38.22 +2.5SchwUSDiv SCHD 1.13e 2.2 ...q 54.60 45.22 368 50.67 -1.0SchwIntEq SCHF .71e 2.1 ...q 36.35 32.08 1597 33.33 -2.2SchwAggBd SCHZ 1.09 2.2 ...q 52.82 50.07 318 50.69 -2.6SchwREIT SCHH .89e 2.1 ...q 42.54 36.27 803 41.85 +.6SchIntUSTr SCHR .86 1.6 ...q 54.67 51.57 275 52.28 -2.0SchSTUSTr SCHO .35 .7 ...q 50.57 49.55 216 49.68 -.7SchUSTips SCHP ... ... ...q 56.10 54.02 245 54.76 -1.2SchwIntSC SCHC .59e 1.6 ...q 39.15 34.00 159 35.79 -2.3Schwab SCHW .40 .8 27 60.22 38.06 5878 52.88 +2.9Schwb pfC SCHWpC 1.50 5.6 ... 27.94 25.53 32 26.55 -1.2Schwb pfD SCHWpD ... ... ... 27.90 25.49 47 26.45 -2.0SchwitMau SWM 1.72 4.0 15 48.06 37.05 197 43.23 -4.7SciApplic SAIC 1.24 1.4 21 90.84 60.21 112 86.44 +12.9ScorpioB19 SLTB 1.88 7.4 ... 25.80 24.33 9 25.52 +.3ScorpBlk rs SALT .08 1.1 ... 8.85 6.50 242 7.20 -2.7ScorpioTk STNG .04 1.7 ... 4.18 1.85 2427 2.35 -23.0ScorpioT 20 SBNA 1.69 6.8 ... 25.03 23.40 3 24.87 ScorpT19 n SBBC ... ... ... 26.51 24.62 3 25.53 +.4Scotts SMG 2.12 2.6 19 110.12 76.60 358 81.67 -23.7Sea Ltd n SE ... ... ... 17.19 10.06 2669 15.75 +18.2tSbdCp SEB 6.00 .2 13 4690.00 3740.00 1 3885.18 -11.9SeabGld g SA ... ... ... 13.70 9.80 219 12.00 +6.2SeacorHld CKH ... ... ...dd 59.00 33.46 99 54.50 +17.9SeacrMar SMHI ... ... ... 25.00 11.66 37 23.00 +96.6Seadrill n SDRL ... ... ... 25.00 15.76 240 19.67 -6.3Seadrill SDLP .40 10.5 ... 4.20 2.60 161 3.81 +4.1SealAir SEE .64 1.5 22 49.94 40.76 1429 43.01 -12.8Seaspan SSW .50 5.4 14 10.72 5.50 728 9.18 +36.0Seaspn pfE SSWpE 2.06 8.0 ... 26.30 22.81 12 25.78 +3.9Seaspan 19 SSWN 1.59 6.3 ... 26.01 25.08 14 25.25 -1.2 Seaspn pfD SSWpD 1.99 7.9 ... 25.47 21.35 19 25.29 +2.7Seaspn pfH SSWpH ... ... ... 25.41 21.26 49 24.96 +5.5Seaspn pfG SSWpG ... ... ... 25.99 21.98 25 25.59 +5.3Seaspan n SSWA ... ... ... 25.14 23.15 21 24.70 +1.6SeaWorld SEAS ... ... ...dd 23.06 10.42 1745 22.49 +65.7SelEngS n WTTR ... ... ... 21.96 11.50 463 15.24 -16.4SelMedHld SEM ... ... 14 19.78 15.60 381 19.30 +9.3SelctIns 43 SGZA 1.47 5.8 ... 25.83 24.72 13 25.25 +.3SemGroup SEMG 1.89 7.7 ...dd 30.95 20.20 658 24.65 -18.4SemiMfg SMI ... ... 18 9.14 4.49 158 6.10 -28.7SempraEn SRE 3.58 3.1 21 122.98 100.49 2004 115.31 +7.8Sempra pfA SREpA ... ... ... 107.00 95.95 118 102.15 +3.0SendGrid n SEND ... ... ...cc 32.03 17.50 730 26.81 +11.8SensataT ST ... ... 18 57.40 43.14 50.49 -1.2Senseon n SENS ... ... ... 2.48 Sensient SXT 1.32 1.8 24 84.98 65.56 408 72.47 -.9SequansC SQNS ... ... ...dd 3.91 1.44 82 1.99 +4.2Seritage n SRG 1.00 2.3 ... 50.00 34.07 299 42.84 +5.9Seritge pfA SRGpA 1.75 7.4 ... 24.52 20.02 65 23.77 -2.4ServiceCp SCI .68 1.8 25 40.28 33.16 587 37.67 +.9ServiceMst SERV ... ... 33 62.27 39.13 1154 57.00 +11.2ServcNow NOW ... ... ...dd 194.81 103.00 951 190.04 +45.7Servotr SVT .16e 1.6 ...cc 12.80 8.50 1 9.72 -12.7ShakeShk n SHAK ... ... ...cc 69.96 30.12 635 68.61 +58.8ShawCm g SJR 1.18 ... ... 23.44 18.50 615 20.35 -10.9ShellMidst SHLX 1.39f 5.9 21 31.19 19.42 1230 23.63 -20.8Sherwin SHW 3.44 .8 33 435.15 326.68 572 429.08 +4.6ShinhanFn SHG ... ... ... 50.37 36.54 90 38.69 -16.6ShipFin SFL 1.40 9.6 15 15.98 12.85 358 14.55 -6.1Shopify n SHOP ... ... ...dd 175.11 88.21 829 171.75 +70.0Shutterstk SSTK ... ... 41 52.78 29.85 118 49.89 +15.9tSibanyeG SBGL .14r 6.5 ... 6.50 2.22 4887 2.17 -55.3SiderurNac SID ... ... ... 3.55 1.91 2074 2.04 -16.7SierraMt n SMTS ... ... ... 3.00 2.13 32 2.55 +2.8Sifco SIF ... ... ...dd 7.95 5.00 1 5.20 -21.8SignetJwlrs SIG 1.24f 2.0 ...dd 77.94 33.11 923 60.66 +7.3Silvrbow n SBOW ... ... ... 34.76 19.89 11 30.72 +3.4SlvrcpMt n SVM .02 ... 52 3.43 2.12 380 2.61 -.4sSimonProp SPG 7.80 4.5 23 173.63 145.78 1726 173.96 +1.3Simon pfJ SPGpJ 4.19 5.9 ... 77.98 66.50 2 70.81 -1.0SimpsnM SSD .88f 1.4 33 67.32 41.79 165 63.00 +9.7SinopcShg SHI ... ... ... 74.09 54.77 45 62.36 +9.4Siteone n SITE ... ... 85 95.49 48.19 232 92.71 +20.9SixFlags SIX 3.12 4.4 23 73.38 51.25 1818 71.01 +6.7Skechers s SKX ... ... 17 43.08 23.90 8444 33.25 -12.1Skyline SKY ... ... 35 34.78 5.49 33.39 +159.8Smart&Fnl SFS ... ... 22 10.00 4.45 279 5.75 -32.7Smartsh n SMAR ... ... ... 32.79 18.06 289 23.76 +21.8Smith&N SNN .61e 1.7 61 40.41 33.79 346 35.11 +.3SmithAO s AOS .72 1.2 33 68.39 53.23 1335 60.06 -2.0Smucker SJM 3.40f 3.1 14 133.38 96.13 793 109.57 -11.8SnapInc A n SNAP ... ... ... 21.22 10.50 13455 13.43 -8.1SnapOn SNA 3.28 1.9 17 185.47 140.83 2715 173.29 -.6SocCapH n IPOA ... ... ... 10.85 9.85 42 9.98 -1.1SocCapH un IPOA/U ... ... ... 11.58 10.02 2 10.52 -.8SocQ&M SQM .99e 2.1 ... 64.20 36.78 894 46.99 -20.9Sogou n SOGO ... ... ...cc 15.50 7.91 2829 11.29 -2.4Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 11.71 274 14.32 -33.1Solitario XPL ... ... ...dd .88 .37 316 .41 -31.3SonicAut SAH .24 1.2 10 23.60 15.95 194 19.25 +4.3SonocoP SON 1.64f 3.0 28 55.77 46.55 1723 55.23 +3.9SonyCp SNE ... ... ... 54.03 36.25 590 52.63 +17.1Sothebys BID .40 .7 18 60.16 42.78 223 55.09 +6.8SourcC SOR 1.00 2.5 ...q 42.97 38.63 9 40.42 -.8SoJerInd s SJI 1.12 3.3 29 36.41 25.96 424 33.87 +8.5SthcrssEn SXE ... ... ...dd 3.19 1.40 371 1.61 -4.7SCEd pfB SCEpB 1.02 4.8 ... 25.00 20.36 1 21.15 -8.0SCEd pfC SCEpC 1.06 4.9 ... 25.25 20.30 2 21.63 -8.8SCEd pfD SCEpD 1.08 4.8 ... 26.43 20.92 0 22.59 -6.3SCEd pfE SCEpE 1.20 5.0 ... 27.56 22.73 1 23.92 -5.9SouthnCo SO 2.40 5.0 53 53.51 42.38 4468 47.92 -.4SouthCo 75 SOJA 1.56 6.0 ... 27.52 25.60 26 26.20 -2.9SouthCo ef SOJB ... ... ... 26.25 23.71 57 24.81 -3.5SouthCo77 n SOJC 1.31 5.3 ... 25.78 23.25 174 24.53 -3.6SthnCopper SCCO .23e .5 37 58.09 37.11 934 43.58 -8.2SwstAirl LUV .64f 1.2 9 66.99 49.76 4012 53.78 -17.8SwtGas SWX 2.08 2.6 24 86.87 62.54 102 79.09 -1.7SwGA Fn SGB .48f 2.2 16 26.04 18.50 9 21.80 -9.2SwstnEngy SWN ... ... 6 6.72 3.42 12705 5.36 -3.9SprkNtSE wi LOV ... ... ... 15.40 10.15 46 11.53 -8.9Sparton SPA ... ... 18 23.46 16.00 37 16.33 -29.2SpdFosFr n EFAX ... ... ... 77.82 67.00 1 69.86 -4.1SpdDbShDu STOT ... ... ... 49.99 47.00 1 48.88 -1.1SpdEmFos EEMX ... ... ... 76.80 62.13 64.19 -8.0SpdDbEMk EMTL ... ... ... 52.27 48.10 3 48.70 -3.3SpecOpps SPE 1.19e 2.3 ...q 16.20 14.48 15 15.14 +1.7SpcOpp pfB SPEpB .88 3.5 ... 26.54 24.48 0 25.50 -1.4SpectraEP SEP 3.01f 8.2 11 46.47 29.89 4481 36.50 -7.7SpectrmB SPB 1.68 2.0 15 126.66 60.13 82.95 -26.2SpeedM TRK .60 3.4 19 23.47 16.46 18 17.51 -7.2SpF LgCap n FMDG ... ... ... 33.20 26.89 1 29.79 +6.3SpinMedT n FFIU ... ... ... 25.15 24.17 24.34 -1.9Spire SR 2.25 3.1 20 82.85 60.09 173 72.55 -3.5SpiritAero SPR .48f .5 20 105.20 59.68 1276 90.10 +3.3SpiritAir SAVE ... ... 17 48.81 30.32 1472 40.49 -9.7SpirMTA n SMTA ... ... ... 11.19 8.90 194 11.11 +21.8SpiritRltC SRC .72 8.7 12 8.46 6.58 3313 8.23 +7.0SpiritR pfA SRCpA 1.50 6.4 ... 26.40 20.25 9 23.49 -5.4Spotify n SPOT ... ... ...dd 189.97 135.51 877 182.19 +22.3SpragueRs SRLP 2.61 10.5 14 29.00 21.80 11 24.95 +3.1Sprint S ... ... 3 8.92 4.81 6949 5.47 -7.1tSprottSilv PSLV ... ... ...q 6.85 5.58 449 5.57 -12.1tSprottGold PHYS ... ... ...q 11.15 9.90 914 9.89 -6.6tSprottPPP SPPP ... ... ... 9.91 7.78 48 7.55 -19.2SprottRL g SILU ... ... ... 1.25 sSquare n SQ ... ... ... 69.40 24.22 11962 70.32 +102.8STAG Indl STAG 1.39 5.1 37 28.95 22.42 638 27.29 -.1STAG pfB STAGpB 1.66 6.7 ... 26.16 24.91 24.76 -1.9STAG pfC STAGpC ... ... ... 27.19 24.76 5 26.20 +.1StageStrs SSI .20 8.3 ... 3.25 1.45 140 2.40 +42.9SP Matls XLB .98e 1.7 ...q 64.17 53.41 6418 58.53 -3.3SP HlthC XLV 1.01e 1.2 ...q 91.79 77.82 5144 86.93 +5.1SP CnSt XLP 1.28e 2.4 ...q 58.95 48.76 15093 52.54 -7.6SP Consum XLY 1.12e 1.0 ...q 113.31 87.89 3610 112.65 +14.1SP Engy XLE 2.04e 2.7 ...q 79.42 61.80 15754 75.15 +4.0SPDR Fncl XLF .46e 1.7 ...q 30.33 23.79 61513 27.51 -1.4SP Inds XLI 1.12e 1.5 ...q 80.96 66.95 8790 74.52 -1.5SP Tech XLK .78e 1.1 ...q 73.03 56.62 7450 72.53 +13.4SpdrRESel XLRE ... ... ...q 34.02 29.17 2363 32.79 -.5SP Util XLU 1.55e 2.9 ...q 57.23 47.37 11119 52.66 StdMotor SMP .84 1.7 28 54.73 40.56 73 48.53 +8.1Standex SXI .72 .7 22 110.00 89.40 32 104.20 +2.3StanBlkDk SWK 2.64f 1.9 19 176.62 130.56 2374 139.65 -17.7StanB&D 52 SWJ 1.44 5.7 ... 26.10 24.88 19 25.36 +.6StanBlD un SWP ... ... ... 128.00 104.21 9 108.73 -11.4Stantec g STN .55f ... 17 29.25 24.05 4 25.70 -8.1StarGas SGU .47f 4.8 15 11.35 8.74 21 9.80 -8.8Starret SCX .40 6.3 21 9.40 5.80 4 6.40 -25.6Startek SRT ... ... 49 14.27 6.11 54 6.87 -31.1StarwdPT STWD 1.92 8.6 12 22.55 19.47 1329 22.27 +4.3StateStr STT 1.68 1.8 16 114.27 89.25 2603 92.74 -5.0StateSt pfC STTpC ... ... ... 25.57 24.01 15 25.20 StateSt pfD STTpD ... ... ... 28.96 26.00 45 26.85 -2.2StaStCp pfG STTpG ... ... ... 28.45 25.50 15 25.95 -4.3StateSt pfE STTpE ... ... ... 27.16 25.47 16 26.17 -1.1Statoil ASA STO .92e 3.4 ... 27.35 17.10 27.14 +26.7SteelPtrs SPLP .38p ... 8 20.70 16.24 10 16.50 -15.6SteelPr pfA SPLPpA ... ... ... 22.59 19.75 60 22.18 +4.8Steelcse SCS .54f 3.9 ... 15.90 12.50 383 13.90 -8.6StellusCap SCM 1.36 10.2 11 14.29 11.07 78 13.33 +1.4StellCap22 SCA 1.44 5.7 ... 25.39 24.78 4 25.08 -1.0Stepan SCL .82 1.0 20 92.97 68.09 71 82.29 +4.2sSteris plc STE 1.24 1.1 28 111.19 81.54 314 111.31 +27.3SterlingBc STL .28 1.2 14 26.50 21.00 1517 23.15 -5.9SterlBc pfA STLpA ... ... ... 26.74 25.65 5 26.35 +.1StewInfo STC 1.20 2.7 24 47.37 34.48 213 45.04 +6.5StifelFin SF .48f .9 17 68.76 44.44 244 53.46 -10.2Stifel pfA SFpA 1.56 6.0 ... 27.73 24.50 4 26.14 -3.5Stif 47 ef SFB ... ... ... 26.20 23.25 8 24.73 -.8StoneHEM EDF 2.16 16.2 ...q 17.31 12.80 78 13.37 -16.0StonHEmM EDI 1.81 14.1 ...q 16.45 12.63 16 12.87 -17.3tStoneMor STON 1.32 36.5 ... 9.06 3.80 216 3.62 -44.8Stonerdg SRI ... ... 24 37.69 15.05 96 34.42 +50.6StoreCap STOR 1.24 4.5 23 28.05 22.51 1300 27.71 +6.4StratALL36 GJT .29 1.4 ... 21.85 19.48 21.27 +6.4Strat D35 GJP .74 3.3 ... 23.69 21.85 22.57 -1.6StratGS33 GJS .32 1.5 ... 21.52 19.16 0 21.08 +4.1StratNWS95 GJV 1.75 6.8 ... 26.72 25.05 25.87 StratPG34 GJR .27 1.2 ... 23.46 20.93 22.25 +1.0StratUSM GJH .64 6.7 ... 10.35 9.37 0 9.59 -4.6StratWMT GJO .22 .9 ... 23.36 21.72 1 22.70 +2.0Stryker SYK 1.88 1.1 29 179.84 137.70 1020 172.86 +11.6SturmRug RGR 1.28f 2.3 20 64.55 43.00 105 56.65 +1.4SubPpne SPH 2.40 10.2 34 27.05 21.85 161 23.52 -2.9SumitMitsu SMFG ... ... ... 9.67 7.33 858 7.77 -10.6SummitHtl INN .72 5.1 13 18.31 12.77 359 14.24 -6.5SumtH pfC INNpC 1.78 7.1 ... 26.22 25.14 24.90 -2.0SummtH pfD INNpD 1.61 6.6 ... 27.58 23.50 4 24.52 -3.8SumHP pfE INNpE ... ... ... 26.25 22.82 9 24.39 -5.0SumtMtls n SUM .29t ... 24 34.06 24.49 1674 26.02 -17.2SummitMP SMLP 2.30 13.8 ...cc 24.75 13.10 203 16.65 -18.8SunCmts SUI 2.84f 2.9 100 99.97 80.12 333 98.61 +6.3SunLfFn g SLF 1.90f ... ... 44.50 36.78 245 40.27 -2.4SunCokeE SXC .99e ... 7 14.32 8.20 379 13.42 +11.9SunCokeEn SXCP 1.60m 10.1 9 21.95 14.70 155 15.90 -8.9Suncor g SU 1.44 ... ... 42.06 29.53 2818 40.79 +11.1SunlOnl n STG ... ... ...dd 14.08 6.80 92 7.85 -29.3SunLink SSY ... ... ...dd 2.08 1.25 9 1.43 -10.1SunocoLP SUN 3.30 12.8 76 33.11 24.46 236 25.82 -9.1SunstnHtl SHO .20 1.2 19 17.60 14.09 2279 16.89 +2.2SunstHt pfE SHOpE ... ... ... 27.22 24.65 2 26.00 -.5SunstHt pfF SHOpF 1.61 6.4 ... 26.98 23.60 25.31 -2.1Suntech STP ... ... ... .54 SunTrst STI 1.60 2.3 14 73.37 51.96 3519 69.02 +6.9SunTr 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 34 24.10 -2.0SunTr pfE STIpE 1.47 6.0 ... 25.86 25.06 24.70 -2.1SupDrillg SDPI ... ... ...dd 2.33 .64 16 1.68 +14.3SupEnrgy SPN .32 3.3 ...dd 12.73 7.66 2427 9.80 +1.8SuperiorInd SUP .36 2.1 27 20.95 12.70 90 17.40 +17.2Supvalu rs SVU ... ... 11 26.18 13.60 426 21.43 -.8SuthrlAs n SLD 1.52 9.3 ... 16.70 13.55 38 16.40 +8.3SuthrAsM23 SLDA 1.75 6.7 ... 26.49 24.58 1 26.20 +2.1SwEBioFu23 FUE ... ... ... 8.34 6.00 6.00 -14.2SwEGrain23 GRU ... ... ... 4.04 3.22 4 3.34 -.1SwRCmETR RJN ... ... ... 3.72 1.87 1 3.10 +11.0tSwRCmMTR RJZ ... ... ... 9.20 7.89 2 7.84 -12.2SwLgCap22 EEH ... ... ...q 20.52 18.00 20.43 +4.4SwRCmATR RJA ... ... ... 6.50 5.79 45 5.89 -1.8SwERCmTR RJI ... ... ... 5.96 4.82 100 5.42 +.4SwisHelv SWZ .64e .2 ...q 13.74 12.01 22 12.62 -1.1Switch n SWCH .03e ... ... 20.45 11.85 2071 13.36 -26.6Synchrony SYF .60 1.8 12 40.59 28.33 5496 33.24 -13.9Synnex SNX 1.40 1.4 13 141.94 93.87 318 100.70 -25.9Synovs pfC SNVpC 1.97 7.9 ... 27.61 25.28 24.94 -4.5SynovusFn SNV 1.00 1.8 19 57.40 40.27 1348 54.24 +13.1SynthBiol SYN ... ... ...dd 1.05 .19 230 .20 -59.8Sysco SYY 1.44 2.0 28 71.32 50.05 2360 70.88 +16.7sSystemax SYX .22 .5 42 43.43 17.33 155 43.67 +31.3 T -TAL Educ s TAL ... ... ...cc 47.63 23.35 3433 40.80 +37.3TC PpLn TCP 2.60m 7.4 11 58.53 22.64 2758 35.22 -33.7TCF Fncl TCF .60 2.4 16 27.34 14.58 1018 25.40 +23.9TCF Fn wt TCF/WS ... ... ... 5.45 .91 5.30 +34.4TCF deo pfC TCFpD ... ... ... 26.06 23.92 7 24.86 -3.4TCF 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 33 5.56 -5.3TE Connect TEL 1.76f 1.9 26 108.23 77.15 757 92.32 -2.9THL Crd21 TCRX ... ... ... 26.31 25.07 3 25.45 +1.0THLCred22 TCRZ 1.69 6.6 ... 26.98 25.40 6 25.55 -1.5THLCSenL TSLF 1.32 7.7 ...q 18.21 16.30 19 17.05 +1.1TIM Part TSU .28e 1.6 ... 23.12 15.45 481 17.12 -11.3sTJX TJX 1.56 1.6 22 96.83 66.44 2929 97.69 +27.8sTPG Pace n TPGE ... ... ... 11.90 9.67 1698 11.93 +22.5TPG Pac n TPGH ... ... ... 10.15 9.67 0 10.01 +2.9TPG RE n TRTX 1.72f 8.4 25 21.05 18.22 206 20.58 +8.0TPG SpLnd TSLX 1.56 8.3 9 21.74 17.00 245 18.72 -5.5TableauA DATA ... ... ...dd 111.60 63.39 485 110.46 +59.6TahoeRes TAHO .24 5.3 ... 7.00 3.76 3258 4.55 -5.0TailorBr TLRD .72 3.1 13 35.94 10.00 1074 23.33 +6.9Taiwan TWN ... ... ...q 22.25 19.25 1 20.15 -3.4TaiwSemi TSM .73e 1.8 18 46.57 35.34 17668 39.81 +.4Takung n TKAT ... ... 36 5.05 1.19 2 1.44 -42.6TallgELP n TEGP 1.95f 8.8 ...dd 28.94 17.14 918 22.25 -13.6TalosEn rs TALO ... ... ...dd 40.16 19.43 115 34.11 +6.1StneEn wt SGY/WS ... ... ... 7.50 1.90 7.21 +44.2TangerFac SKT 1.40f 5.9 12 27.88 19.86 1155 23.73 -10.5TanzRy g TRX ... ... ... .68 .24 344 .43 +54.7Tapestry TPR 1.35 2.8 30 55.50 38.70 2374 48.02 +8.6sTargaRes TRGP 3.64 7.0 ... 52.54 39.59 2696 52.30 +8.0TargaR pfA NGLSpA 2.25 8.4 ... 27.35 25.82 3 26.86 +1.4Target TGT 2.56f 3.3 14 79.59 53.22 5157 78.46 +20.2TaroPhrm TARO ... ... 11 128.46 93.01 29 113.76 +8.6Taseko TGB ... ... ... 2.46 .95 492 .97 -58.4TataCom TCL ... ... ... 6.62 tTataMotors TTM ... ... ... 36.19 18.25 1111 1 8.40 -44.4Taubmn TCO 2.62f 4.3 21 66.61 44.78 662 60.64 -7.3Taub pfJ TCOpJ 1.63 6.4 ... 25.58 23.61 3 25.36 +1.0Taub pfK TCOpK 1.56 6.2 ... 26.16 22.72 6 25.10 -.5TaylorMH TMHC ... ... 14 28.42 19.66 1322 21.72 -11.2Team TISI ... ... ...dd 24.80 10.45 227 22.15 +48.7Technip FTI .13 ... 17 35.00 24.53 4890 30.10 -3.9TeckRes g TECK .16e ... ... 30.80 19.04 2867 24.17 -7.6Teekay TK .22 3.1 ...dd 10.90 7.05 627 7.11 -23.7TeekLNG TGP .56 3.4 83 21.65 15.80 301 16.55 -17.9TeekLN pfA TGPpA 2.25 8.7 ... 26.36 24.20 26 25.85 +2.4TeekOffsh TOO .04m 1.6 85 3.12 2.14 499 2.56 +8.5TeekOf pfA TOOpA 1.81 7.9 ... 24.49 15.42 3 22.87 -.9TeekOf pfB TOOpB 2.13 8.5 ... 26.00 16.68 9 24.99 +.6TeekOf pfE TOOpE 2.22 8.9 ... 25.20 24.06 20 25.02 -.1TeekayTnk TNK .21 20.0 15 1.95 .96 1088 1.05 -25.0Tegna TGNA .28 2.6 6 15.60 10.00 1651 10.87 -22.8TejonRnch TRC ... ... ...cc 26.25 18.59 56 24.51 +18.1TeklaHlth HQH 1.92e 8.5 ...q 26.29 20.36 88 22.63 +.4TeklaHcrOp THQ 1.35a 7.7 ...q 19.00 16.02 161 17.54 +.1TeklaLfSci HQL 1.95e 9.8 ...q 22.24 18.01 67 20.00 +1.9TeklaWH n THW 1.40 10.5 ...q 15.28 12.47 135 13.37 -1.8TelInstEl TIK ... ... 40 6.35 2.05 21 2.80 +7.7sTeladoc n TDOC ... ... ... 69.60 27.35 1511 70.40 +102.0Telaria n TLRA ... ... ...dd 5.30 3.42 166 4.04 +.2TlcmArg TEO .71e 3.6 ... 40.19 17.00 277 19.82 -45.9TelItalia TI ... ... ... 11.28 6.69 231 6.96 -19.4tTelItaliaA TI/A .30e 4.9 ... 9.60 6.12 103 6.18 -14.3Teledyne TDY ... ... 33 214.32 133.43 109 210.96 +16.5Teleex TFX 1.36 .5 34 288.78 197.72 212 277.40 +11.5TelefBrasil VIV .64e 5.6 13 17.33 11.20 1691 11.42 -23.0TelefEsp TEF 1.20e 13.9 ... 11.58 8.41 1052 8.62 -11.0TelData TDS .64 2.6 8 29.87 23.54 563 24.50 -11.9TelData45 TDI 1.66 6.4 ... 26.61 23.29 5 25.86 +1.2TelData 61 TDA 1.47 5.9 ... 25.64 23.11 4 24.71 -.8TelData60 TDJ 1.75 6.9 ... 26.46 23.95 7 25.27 TelData59 TDE 1.72 6.7 ... 26.21 24.26 9 25.52 +.8Telus gs TU 2.10 ... ... 38.50 34.28 303 36.15 -4.5TmpDrgn TDF 4.00e 2.3 ...q 24.65 19.87 41 20.95 -2.6TmpEMF EMF 1.28e 2.1 ...q 18.00 14.17 41 14.46 -11.9TmpEMI TEI .80a 7.6 ...q 11.98 10.18 127 10.49 -6.1TmpGlb GIM .30 4.8 ...q 6.77 6.09 209 6.21 -3.9TempurSly TPX ... ... 15 68.05 41.10 911 54.24 -13.5Tenaris TS .69e 1.9 ... 40.64 25.91 1001 37.04 +16.3TenetHlth THC ... ... ...dd 38.81 12.25 1360 35.67 +135.3Tengsco TGC ... ... ...dd 2.47 .55 181 1.11 +38.8Tennant TNC .84 1.1 ...cc 82.20 59.00 224 78.20 +7.6Tenneco TEN 1.00 2.2 7 65.59 41.78 746 44.66 -23.7TVA 28 TVC .96 4.0 ... 25.97 23.29 17 24.11 -4.0TVA 29 TVE .84 3.5 ... 26.98 23.22 15 23.86 -4.6Teradata TDC ... ... 26 44.27 28.84 817 42.97 +11.7Teradyn TER .36 .9 31 50.68 32.06 2751 40.03 -4.4Terex TEX .40 .9 39 50.17 35.30 1835 43.88 -9.0Ternium TX 1.10e 3.1 11 42.43 26.37 261 35.18 +11.4TerraNitro TNH 5.15e 6.1 10 89.60 75.20 83.96 +5.2TerrenoRlt TRNO .88 2.3 34 39.27 31.56 399 37.73 +7.6TetraTech TTI ... ... ...dd 4.87 1.85 406 4.49 +5.2TeucrCorn CORN ... ... ...q 19.72 15.66 82 16.20 -3.4TeucrSug CANE ... ... ...q 10.50 6.91 35 6.94 -29.0TeucrWht WEAT ... ... ...q 7.80 5.80 49 6.37 +6.2TeucrSoyb SOYB ... ... ...q 19.47 15.36 101 15.96 -10.7TeucrmAgs TAGS ... ... ...q 25.70 20.50 20.50 -7.2TevaPhrm TEVA .73e 3.2 7 33.24 10.85 5672 23.06 +21.7TexPacLd TPL .29f ... ...cc 816.28 301.07 7 765.50 +71.4Textainer TGH .96 6.3 ...dd 26.50 13.80 46 15.35 -28.6Textron TXT .08 .1 36 69.36 47.24 2800 66.99 +18.4Thai TTF .25e ... ...q 11.31 8.61 11.27 +4.7ThermoFis TMO .68 .3 27 226.44 170.07 2189 216.08 +13.8Thermon THR ... ... 49 26.50 15.74 122 23.90 +1.0ThirdPtRe TPRE ... ... 11 17.10 12.28 377 12.75 -13.0ThomsonR TRI 1.38 3.3 18 48.61 36.52 474 42.09 -3.4Thor Inds THO 1.48 1.4 12 161.48 89.89 844 103.27 -31.53D Sys DDD ... ... 60 18.75 7.92 1319 15.03 +74.03M Co MMM 5.44f 2.7 30 259.77 191.44 2570 201.60 -14.3Tidwtr TDW 1.00 3.2 ...dd 35.98 .86 322 31.59 +29.5Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... TierREIT n TIER .72 3.0 ...cc 24.22 16.67 325 23.72 +16.3Tiffany TIF 2.20f 1.6 41 137.97 86.15 1111 1 36.11 +30.9Tillys TLYS ... ... 37 16.57 8.42 144 15.59 +5.6Timken TKR 1.12f 2.5 18 55.65 41.85 718 45.35 -7.7TimknSteel TMST ... ... ...dd 20.24 12.54 235 17.80 +17.2Titan Intl TWI .02 .2 ...dd 14.53 7.97 189 10.62 -17.5TollBros TOL .44 1.2 12 52.73 35.72 1180 38.05 -20.8Tompkins TMP 1.92 2.2 25 90.84 71.27 27 87.18 +7.2TootsieR TR .36b 1.2 27 37.48 27.45 97 30.15 -14.7TopBuild n BLD ... ... 36 87.21 51.64 221 83.96 +10.9Torchmark TMK .64 .8 7 93.60 74.48 516 83.97 -7.4Trchmk pfC TMKpC ... ... ... 27.68 25.44 10 26.15 -2.3Toro Co s TTC .80f 1.3 24 73.86 56.60 312 60.28 -7.6TorDBk gs TD 2.68 ... ... 75.46 49.91 2171 57.52 -1.8MonTNAPpl TPYP .45p ... ...q 24.31 20.22 142 23.78 +1.8TortWat n TBLU ... ... ... 30.84 25.65 0 28.63 -4.0TortEnInd NDP 1.75 13.5 ...q 15.44 10.70 50 12.95 -2.5TortEnInf TYG 2.62 9.3 ...q 32.40 24.24 338 28.08 -3.4TortMLP NTG 1.69 10.4 ...q 21.09 14.91 860 16.24 -7.5TortPplE TTP 1.63m 9.3 ...q 20.37 15.55 77 17.52 -6.8TortPw&E TPZ 1.65 8.7 ...q 21.77 17.51 25 19.05 -7.5Total SA TOT 2.71e 4.4 ... 64.59 49.35 2757 61.53 +11.3TotalSys TSS .52 .6 23 91.67 59.83 531 89.39 +13.0TowerIntl TOWR .48 1.5 14 34.55 21.25 86 32.30 +5.7TownsqMda TSQ .30 4.7 8 11.63 6.03 31 6.37 -17.1Toyota TM ... ... ... 140.99 109.05 108 131.77 +3.6TrCda g TRP 2.76 6.2 17 51.85 39.16 2204 44.78 -7.9TransEntx TRXC ... ... ...dd 6.04 .60 6087 5.03 +160.6sTransUn n TRU .07p ... 30 75.49 41.07 568 75.35 +37.1Trnsalta g TAC .23 ... ... 6.60 4.75 16 5.30 -10.9TrnsatlPet TAT ... ... ...dd 2.18 .58 37 1.16 -16.5TrnsRty TCI .20p ... ...dd 52.00 20.37 3 35.55 +13.5TransDigm TDG 24.00 ... 25 367.29 249.57 292 362.91 +32.1TrnsMont TLP 3.18f 8.0 16 47.45 33.98 54 39.95 +1.3Transocn RIG ... ... ...dd 14.34 7.20 7733 12.68 +18.7TrGasSur TGS ... ... ... 24.22 11.76 56 14.02 -36.9Travelers TRV 3.08f 2.5 16 150.55 113.76 2794 125.18 -7.7Travelport TVPT .30 1.5 ... 20.30 12.10 642 19.41 +48.5TrecoraRs TREC ... ... 20 15.60 10.25 26 14.85 +10.0Tredgar TG .44 1.8 33 24.95 14.70 63 24.80 +29.2TreeHseF THS ... ... 17 85.99 36.35 499 52.16 +5.5Trex s TREX ... ... 39 69.06 34.78 249 68.41 TriPointe TPH ... ... 14 19.55 12.28 1067 17.14 -4.4TriContl TY 1.02e 3.8 ...q 28.32 22.63 65 27.06 +.4TriCntl pf TYp 2.50 4.9 ... 52.95 48.56 50.80 +.8TrianglCap TCAP 1.20 10.0 ... 17.67 8.91 341 11.99 +26.3Triangle 22 TCCA 1.59 6.3 ... 25.87 24.09 2 25.21 +.4TriangC 22 TCCB 1.59 6.3 ... 25.93 23.99 5 25.14 -.2TribMda A TRCO 1.00 3.1 10 43.71 31.61 5141 32.49 -23.5TrilogyMtl TMQ ... ... ... 1.87 .69 91 1.81 +66.1TrimShrk n TTAC ... ... ... 38.16 29.09 11 37.08 +10.0TrimAllC n TTAI ... ... ... 29.03 25.25 27.29 +.4TriNetGrp TNET ... ... 37 57.76 31.52 180 55.91 +26.1Trinity TRN .52 1.5 8 38.25 26.80 2059 35.85 -4.3TrinityPlce TPHS ... ... ... 7.59 5.86 25 6.75 -2.9Trinseo SA TSE 1.60f 2.2 9 85.35 57.70 294 73.15 +.8TrioTch TRT ... ... 15 8.47 4.05 416 5.00 -28.7TriplePtV TPVG 1.44 10.7 8 14.19 11.12 117 13.49 +6.3TripPt22 n TPVY ... ... ... 26.99 24.77 2 25.22 -2.6Triple-S GTS ... ... 34 44.01 15.05 120 37.50 +50.9TritonInt n TRTN 2.08f 6.5 ... 43.85 27.76 359 31.82 -15.0TriumphGp TGI .16 .8 4 34.58 18.30 986 18.95 -30.3Tronox TROX .18 1.0 59 28.40 16.70 1329 18.75 -8.6TrueBlue TBI ... ... 17 29.50 19.30 202 28.00 +1.8Tsakos TNP .20 5.7 ... 5.27 3.11 108 3.48 -11.0TsakE pfB TNPpB 2.00 7.9 ... 26.08 24.80 1 25.45 +.6Tsakos pfC TNPpC 2.22 8.7 ... 26.29 25.00 7 25.53 +.1Tsakos pfD TNPpD 2.19 8.8 ... 26.65 24.04 11 24.84 +.3TsaksE p E TNPpE ... ... ... 25.89 24.58 13 25.28 +.2Tuppwre TUP 2.72 6.6 ...dd 70.35 39.62 422 41.08 -34.5Turkcell TKC ... ... ... 11.29 5.69 1467 5.95 -41.7TurnPtBr n TPB .16 .5 ... 33.39 14.45 55 32.75 +55.0TurqHillRs TRQ ... ... 26 3.59 2.63 1106 2.83 -17.5TutorPerini TPC ... ... 10 29.90 17.55 309 18.75 -26.022ndCentry XXII ... ... ...dd 4.44 1.33 1633 2.57 -8.2Twilio n TWLO ... ... ... 65.37 23.25 1199 62.88 +166.4Twitter TWTR ... ... ...dd 47.79 15.67 13231 43.44 +80.9TwoHrb pfA TWOpA 2.03 7.6 ... 28.17 25.38 9 26.74 -1.9TwoHrb pfB TWOpB 1.91 7.5 ... 27.06 24.54 19 25.38 -3.4TwoHrbI rs TWO 1.88 11.8 6 16.83 13.85 1106 15.96 -1.8TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 7 24.52 -2.2TylerTech TYL ... ... 56 240.35 165.14 109 238.44 +34.7Tyson TSN 1.20 1.8 12 84.65 60.48 1244 64.90 -19.9U -UBS 3xLCr WTIU ... ... ... 41.02 11.57 38 32.42 +37.7UBS 3xInvC WTID ... ... ... 38.22 6.75 17 8.12 -46.9VelDlyIn n EXIV ... ... ... 61.00 26.21 12 37.10 -23.3VelLngVS n EVIX ... ... ... 23.61 8.45 8.70 -27.4UBS FILCG FBGX ... ... ...q 278.24 161.21 8 276.00 +21.5UBS2xSPDiv SDYL 3.40e 4.0 ...q 91.38 59.18 8 84.11 -1.6UBS Grp UBS .69e 4.5 ... 20.89 14.89 2294 15.33 -16.6UDR UDR 1.29 3.4 23 40.33 32.88 1592 37.49 -2.7UGI Corp UGI 1.04f 2.0 11 54.09 42.51 832 53.15 +13.2 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Friday, July 20, 2018

PAGE 55

UMH Prop UMH .72 4.6 30 16.80 11.38 142 15.82 +6.2UMH pfB UMHpB 2.00 7.5 ... 28.10 25.92 2 26.82 -1.8UMH pfC UMHpC 1.69 6.5 ... 28.46 24.56 1 26.06 -4.1UQM Tech UQM ... ... ...dd 1.79 .71 54 .98 -29.5US FdsHl n USFD ... ... 26 40.21 25.43 3665 39.96 +25.1US Geoth rs HTM ... ... ...cc 5.50 3.11 5.45 +58.0sUSPhysTh USPH .92 .9 58 102.15 56.50 43 104.00 +44.0US Silica SLCA .25 1.0 32 38.70 23.75 3288 24.83 -23.7US XprE n USX ... ... ... 16.94 16.05 16.62 -.4USA Cmp USAC 2.10 12.4 ...dd 19.33 14.55 253 16.99 +2.7Usaa USA Vl ULVM ... ... ... 55.24 48.81 27 52.67 +1.3Usaa SCVal USVM ... ... ... 55.88 47.00 1 55.80 +10.0USAA IntlVl UIVM ... ... ... 55.54 47.64 10 48.40 -5.9tUsaa EMVl UEVM ... ... ... 56.13 45.54 10 45.42 -11.6Usaa STrBd USTB ... ... ... 54.88 49.34 1 49.56 -1.0Usaa IntBd UITB ... ... ... 50.30 48.09 1 48.71 -2.9USANA s USNA ... ... 28 121.15 52.80 207 111.30 +50.3USCF Oil n USOU ... ... ... 80.79 22.66 16 63.48 +47.7USCF ShOil USOD ... ... ... 26.29 4.69 4 5.73 -49.4USCF shpei BUY ... ... ... 28.70 23.45 27.62 +9.0USCF shpen BUYN ... ... ... 28.15 23.45 28.10 +8.4USD Ptrs USDP 1.41f 13.2 ... 12.00 9.00 31 10.65 -5.3USG USG ... ... 24 43.40 25.60 1526 43.29 +12.3Ultrapar UGP .55e 5.0 ... 26.48 10.77 512 11.04 -51.4UndrArm s UAA ... ... 38 24.70 11.40 2887 22.10 +53.2UnAr C wi UA ... ... ... 22.68 10.36 2805 20.19 +51.6Uni UFI ... ... 15 39.21 27.98 39 31.73 -11.5UniFirst UNF .45f .2 24 193.05 135.95 48 186.45 +13.1UnilevNV UN 1.43e 2.5 ... 61.62 51.56 1418 56.85 +.9Unilever UL 1.48e 2.6 ... 60.13 50.74 704 56.33 +1.8UnionAc un LTN/U ... ... ... 10.30 10.00 10.27 +2.3UnionPac UNP 2.92 2.1 10 148.33 101.06 6124 140.41 +4.7UniqueF n UFAB .60 7.3 10 9.70 7.05 3 8.25 +11.2Unisys UIS ... ... ...dd 15.05 6.90 649 14.00 +71.8Unit UNT ... ... 14 28.68 15.29 308 26.42 +20.1sUtdContl UAL ... ... 12 80.12 56.51 10162 80.59 +19.6UtdMicro UMC .09e 3.2 ... 3.14 2.21 1456 2.83 +18.4UPS B UPS 3.64 3.2 19 135.53 101.45 2431 112.84 -5.3UtdRentals URI ... ... 8 190.74 106.52 3002 156.57 -8.9USNatGas UNL ... ... ...q 10.28 8.54 2 9.08 -1.1US12MoOil USL ... ... ...q 25.74 16.45 18 24.06 +15.0USAntimny UAMY ... ... ... .59 .20 80 .54 +68.8US Bancrp USB 1.20 2.3 13 58.50 48.49 12108 51.36 -4.1US Bcp pfA USBpA 35.49e 3.9 ... 935.00 873.48 0 921.01 +3.7US Bcp pfH USBpH .89e 3.7 ... 24.34 21.61 30 23.89 +5.8US Bcp pfM USBpM 1.63 5.9 ... 30.14 27.24 38 27.60 -2.2US Bcp pfO USBpO 1.29 5.1 ... 26.30 23.95 8 25.09 -.8US Bc pfN USBpN ... ... ... US Brent BNO ... ... ...q 22.42 12.73 355 20.34 +12.4US Cellular USM ... ... 44 41.82 32.06 93 33.69 -10.5US Cellu60 UZA 1.74 6.9 ... 26.26 23.80 22 25.19 -.2US Cellu 63 UZB 1.81 7.0 ... 26.95 24.46 4 25.80 +.3US Cell64 UZC 1.81 7.0 ... 27.48 24.55 18 25.81 -.4USCmdtyFd USCI ... ... ...q 45.44 38.36 57 41.49 -2.4USDslHtOil UHN ... ... ...q 21.76 14.28 1 19.87 +2.7US GasFd UGA ... ... ...q 36.45 24.92 23 33.04 +3.7tUSCoppFd CPER ... ... ...q 21.26 17.24 17 17.10 -18.8USAgriFd USAG ... ... ...q 18.21 15.55 1 15.82 -4.2US NGas rs UNG ... ... ...q 27.92 20.40 3629 22.44 US OilFd USO ... ... ...q 15.25 9.32 22129 14.13 +17.7US ShrtOil DNO ... ... ...q 74.33 43.86 2 47.00 -17.2USSteel X .20 .5 21 47.64 22.38 9625 36.93 +4.9UtdTech UTX 2.80 2.1 23 139.24 109.10 2545 130.36 +2.2UtdhlthGp UNH 3.60f 1.4 22 259.01 183.86 2244 252.93 +14.7UNITIL UTL 1.46 2.8 27 53.07 40.92 32 51.51 +12.9Univar n UNVR ... ... 52 31.95 25.57 324 27.51 -11.1UnvslCp UVV 3.00f 4.6 9 71.60 45.95 308 64.80 +23.4UnvHR UHT 2.64 4.1 38 84.90 53.00 21 64.63 -14.0UnivHlthS UHS .40 .4 14 128.15 95.26 550 112.77 -.5sUniv Insur UVE .64a 1.7 13 37.30 15.08 238 37.60 +37.5UnvSecInst UUU ... ... ...dd 3.50 1.05 28 1.38 -19.1UnivTInst UTI .08 2.4 ...dd 3.78 2.21 43 3.33 +38.8UnumGrp UNM 1.04f 2.8 2 58.73 36.15 1516 37.49 -31.7Ur-Energy URG ... ... 69 .79 .50 571 .69 +.9UraniumEn UEC ... ... ...dd 2.00 .96 1939 1.52 -14.1UrbnEdg n UE .88 3.8 27 26.19 19.51 498 22.91 -10.1UrstdBid UBP 1.06f 5.9 36 18.92 15.36 4 17.90 +5.6UrsBidA UBA 1.08f 4.8 30 23.94 17.20 87 22.50 +3.5UrsBid pfG UBPpG 1.69 6.7 ... 26.60 24.78 4 25.12 -4.5UrstBid pfH UBPpH 1.56 6.4 ... 26.88 22.97 3 24.31 -7.0V -sVF Corp VFC 1.84 2.1 47 89.23 55.51 3146 89.24 +20.6VICI Pr n VICI .64 3.1 ... 21.33 17.58 3540 20.77 -.6VOC EnTr VOC .47e 8.0 13 6.66 3.15 166 5.88 -.7VaalcoE EGY ... ... ... 3.38 .68 568 3.06 +339.0VailRsrt MTN 5.88 2.1 29 291.61 200.68 351 285.39 +34.3Vale SA VALE .29e 2.3 13 15.24 8.97 22365 12.88 +5.3ValeroE VLO 3.20 3.0 28 126.98 64.22 2564 107.00 +16.4ValeroEPt VLP 2.03f 5.1 14 48.66 33.25 294 39.73 -10.7Valhi VHI .08 1.5 49 9.24 2.13 142 5.37 -13.0Validus pfA VRpA ... ... ... 26.32 24.12 6 26.00 +.3Validus pfB VRpB ... ... ... 26.23 24.15 6 25.53 -.4VlyNBcp VLY .44 3.4 22 13.38 10.61 1698 12.86 +14.6VlyNB wt18 VLY/WS ... ... ... .28 .04 .15 +32.7VlyNBc pfA VLYpA 1.56 5.9 ... 29.64 25.83 7 26.53 -4.4VlyBcp pfB VLYpB ... ... ... 28.11 24.99 2 25.95 -1.9Valmont VMI 1.50 1.1 20 176.35 135.40 150 140.35 -15.4Valvoline n VVV .30 1.3 ... 25.63 19.86 1124 22.33 -10.9tVanEMGold OUNZ ... ... ...q 13.44 12.03 60 12.03 -6.4VanEGold GDX .06e .3 ...q 25.58 20.84 46384 21.58 -7.1VnE LgFl n LFEQ ... ... ... 28.49 24.56 4 27.31 +3.8VanE Grn n GRNB ... ... ... 27.50 25.81 1 26.05 -3.5VnEkSteel SLX .40e .9 ...q 51.92 39.22 10 45.83 MV Pharm PPH 1.30e 2.2 ...q 58.24 VnEkHiIn rs YMLP ... ... ...q 25.49 20.51 9 21.98 -5.8VanE Env EVX .53e .6 ...q 97.00 77.29 92.28 +6.2VanE 12-17 n ITML ... ... ... VanE USBd IGEM ... ... ...q 25.19 23.27 23.27 -5.4VanE EMHi HYEM 1.57 6.9 ...q 24.95 22.68 83 22.91 -6.4VanEHiYM HYD 1.45 4.6 ...q 31.49 30.60 237 31.49 +.9VanE ChiBd CBON .68e ... ...q 24.34 22.43 1 22.49 -1.0VnEkShHY SHYD .81 3.3 ...q 25.30 24.04 47 24.54 +1.4VanE TrH n THHY ... ... ... VnEkRus RSX .01e ... ...q 24.33 19.73 12526 20.91 -1.4VanE BDC BIZD 1.47e 8.6 ...q 18.20 15.39 98 17.00 +2.4VEckPfSec PFXF 1.24e 6.3 ...q 20.27 18.60 147 19.61 -.3VanE FallA ANGL 1.63e 4.7 ...q 30.39 28.56 157 28.79 -3.9VanE IntHY IHY 1.26 5.1 ...q 26.20 24.18 15 24.50 -4.4VanE Reit MORT 2.36e 7.9 ...q 25.30 21.20 16 23.97 -.4VnEkCfMun XMPT 1.35 5.3 ...q 27.65 24.80 17 25.32 -4.9VanE EmM EMAG .92 4.5 ...q 22.45 20.25 13 20.56 -5.8VanE IGFlt FLTR .15e .6 ...q 25.42 25.15 116 25.29 +.1VanE EMBd EMLC .98 5.7 ...q 19.91 16.75 4533 17.07 -10.1VanEAltEn GEX 1.07e 1.8 ...q 64.75 56.84 3 59.51 -2.7VEckMun PRB .15e .6 ...q 24.68 24.08 24.32 +.1VnEkSMu SMB .20 1.2 ...q 17.67 17.05 82 17.30 +.3VanE LgMu MLN .62 3.1 ...q 20.43 19.41 11 19.91 -2.1VanEIntMu ITM .54 2.3 ...q 24.33 23.25 158 23.65 -1.7VnEkHiInInf YMLI 1.20 8.9 ...q 15.10 11.07 2 13.41 -.1VanE GenDr GNRX ... ... ... 26.68 20.60 1 24.81 +2.1VanE OilR CRAK ... ... ...q 33.85 23.92 14 32.26 +5.1V IntMoat MOTI ... ... ...q 36.88 32.00 19 32.86 -3.7VEckNucl NLR 1.72e 3.3 ...q 54.27 45.37 4 51.40 +4.8VnEkGlSpin SPUN ... ... ...q 25.99 21.84 0 25.47 +5.4VanEChAMC CNXT ... ... ...q 37.10 27.75 1 28.61 -17.3VanE Israel ISRA .44e 1.4 ...q 32.47 27.63 3 32.28 +6.3VanEWMoat MOAT .41e .9 ...q 46.20 38.21 77 44.78 +5.5VanE UncOG FRAK .06e .3 ...q 18.24 12.59 3 17.25 +10.2VnEkSemi SMH .58e .5 ...q 114.55 84.08 4174 106.77 +9.2sVnEkRtl] RTH 1.39e 1.3 ...q 104.26 77.47 9 103.86 +13.7VanE Agri MOO 1.10e 1.8 ...q 65.86 55.35 14 62.38 +1.3VEckOilSvc OIH .47e 1.8 ...q 29.87 21.70 3777 25.63 -1.6VnEkRusSC RSXJ .81e 2.3 ...q 44.21 34.97 2 35.04 -14.5VEckVcREr REMX .50a 2.2 ...q 32.97 19.30 33 22.65 -24.7VEckChina PEK 1.41e 1.3 ...q 54.26 39.14 8 39.49 -18.2VnEkIndSC SCIF .57e 1.2 ...q 72.57 46.05 55 46.72 -31.1VanE Egyp EGPT ... ... ...q 40.97 26.30 5 33.71 +3.1VEckPoland PLND .29e 1.8 ...q 21.80 15.47 3 16.28 -17.6 VanE JrGld GDXJ ... ... ...q 37.76 29.84 14902 31.86 -6.7VanE Coal KOL .13 .8 ... 18.49 13.81 12 15.61 -2.6VnEk Viet VNM .32e 2.0 ...q 20.50 14.03 302 15.94 -10.9VanEBrzSC BRF ... ... ...q 26.12 17.34 5 18.94 -19.2VanEIndo IDX .25e 1.2 ...q 26.90 19.96 19 20.85 -16.1VanENatRs HAP .64e 1.8 ...q 39.67 33.38 5 36.48 -1.7VanE VAfr AFK .53e 2.3 ...q 27.39 22.53 1 23.06 -7.2VanE Gam BJK 1.07e 2.3 ...q 50.35 38.99 5 45.87 -1.7VangLTBd BLV 3.92e 4.1 ...q 95.98 86.51 65 89.54 -5.8VangIntBd BIV 2.17a 2.7 ...q 85.85 79.91 525 81.09 -3.3VangSTBd BSV 1.08e 1.2 ...q 80.25 77.83 888 78.19 -1.2VangTotBd BND 2.06e 2.3 ...q 82.71 78.30 1990 79.34 -2.7VangExDur EDV 4.81e 3.1 ...q 123.85 107.64 44 115.73 -4.3VangMegG MGK 1.33e 1.1 ...q 124.03 100.95 70 123.45 +10.9VangMegV MGV 1.53e 2.0 ...q 81.59 69.09 33 76.55 +.1VangMega MGC 1.47e 1.5 ...q 96.61 83.15 96.61 +5.3VanHiDvY VYM 2.10e 2.5 ...q 90.93 77.84 449 84.85 -.9VangEMI VXF 1.13e .9 ...q 122.29 99.37 1164 122.01 +9.2VangGrth VUG 1.38e .9 ...q 156.05 127.70 490 155.51 +10.6VangLgCp VV 1.84e 1.4 ...q 131.68 111.05 202 128.85 +5.1VangMidC VO 1.76e 1.1 ...q 164.17 140.54 400 162.57 +5.0sVangSmCp VB 1.63e 1.0 ...q 161.39 131.25 766 161.18 +9.1sVangSCG VBK 1.19e .6 ...q 182.99 141.75 90 183.48 +14.1VangSCV VBR 1.96e 1.4 ...q 140.27 118.55 135 139.54 +5.1VangTSM VTI 2.17e 1.5 ...q 146.87 123.79 2034 145.10 +5.7VangValu VTV 2.05e 1.9 ...q 113.46 96.02 1498 106.74 +.4VangSP500 VOO 3.81e 1.5 ...q 263.37 222.12 2048 257.22 +4.9VangMCVal VOE 1.76e 1.6 ...q 117.97 101.45 139 113.15 +1.4sVangMCGr VOT .82e .6 ...q 139.56 115.92 77 139.58 +9.3VangREIT VNQ 3.08e 3.8 ...q 86.14 72.05 4358 81.87 -1.3VangDivAp VIG 1.82e 1.7 ...q 108.99 91.60 340 105.07 +3.0VangAllWld VSS 2.83e 2.5 ...q 127.14 109.54 95 114.76 -3.7VangTotW VT 1.53e 2.0 ...q 78.12 68.16 78.12 +5.2VangAllW VEU 1.34e 2.6 ...q 58.90 50.83 2740 52.27 -4.5VangEmg VWO 1.10e 2.6 ...q 50.99 41.03 12734 42.36 -7.7VangPacif VPL 1.37e 2.0 ...q 77.96 66.36 150 69.53 -4.6VangEur VGK 1.71e 3.0 ...q 63.60 55.18 7418 56.97 -3.7VangTEBd VTEB .28e ... ...q 52.07 50.36 360 51.17 -1.0Vang500Gr VOOG 1.62e 1.1 ...q 152.68 124.00 51 151.93 +10.9Van500Val VOOV 2.01e 1.8 ...q 116.72 99.89 14 108.66 -1.2VanSC600V VIOV 1.66e 1.1 ...q 146.90 114.49 13 145.56 +10.0sVanSC600G VIOG 1.13e .7 ...q 169.30 128.05 24 170.53 +16.9sVangSC600 VIOO 1.19e .8 ...q 158.76 121.82 36 158.65 +13.8VanMC400V IVOV 1.50e 1.2 ...q 128.40 109.00 5 127.26 +4.5sVanMC400G IVOG 1.16e .8 ...q 143.92 118.23 10 144.13 +8.3VanMC400 IVOO 1.57e 1.2 ...q 135.83 113.66 20 135.43 +5.9VangFTSE VEA 1.10e 2.5 ...q 47.89 41.73 9086 43.15 -3.8sVangCnD VCR 2.03e 1.2 ...q 176.15 138.69 58 175.34 +12.4VangCnS VDC 3.69e 2.7 ...q 151.29 126.78 100 136.62 -6.5VangEngy VDE 2.37e 2.3 ...q 109.79 83.80 160 103.93 +5.0VangFncl VFH .90e 1.3 ...q 75.48 59.92 513 69.75 -.4VanHC Etf VHT 1.96e 1.2 ...q 171.30 144.38 108 166.19 +7.8VangIndl VIS 2.25e 1.6 ...q 151.28 125.63 101 141.21 -.8sVangInfT VGT 1.61e .8 ...q 190.92 144.77 305 190.33 +15.5VangMat VAW 2.12e 1.6 ...q 144.65 120.06 79 133.21 -2.6VangUtil VPU 3.41e 2.9 ...q 125.54 104.82 64 117.63 +.9VangTel VOX 3.14e 3.6 ...q 95.57 81.62 55 86.30 -5.3VantageEn VEI ... ... ... VarianMed VAR ... ... 89 130.29 95.23 456 116.20 +4.5tVectorGp VGR 1.60b 8.7 22 23.14 17.94 580 18.43 -17.6Vectren VVC 1.80 2.5 28 71.71 58.00 320 71.39 +9.8Vectrus VEC ... ... 14 41.48 25.17 61 31.28 +1.4VedantaLtd VEDL 1.20e 10.0 ... 21.99 11.73 365 12.04 -42.2VeevaSys VEEV ... ... 94 85.00 52.17 423 83.26 +50.6VenatorM n VNTR ... ... ... 26.90 15.07 452 15.95 -27.9Ventas VTR 3.16 5.4 16 69.92 46.55 4304 58.06 -3.2VentasR 43 VTRB 1.36 5.4 ... 25.80 24.15 2 25.08 -.3sVeoneer n VNE ... ... ... 51.73 41.45 681 52.50 +23.1Vereit VER .55 7.3 ...cc 8.75 6.52 13961 7.50 -3.7Vereit pf VERpF 1.68 6.6 ... 27.05 24.43 81 25.45 -.5VeriFone PAY ... ... 32 23.14 14.90 703 22.89 +29.2Veritiv VRTV ... ... ...dd 42.45 20.35 35 40.65 +40.7VerizonCm VZ 2.36 4.7 7 54.77 43.20 9388 50.75 -4.1VerizonC 54 VZA 1.48 5.7 ... 27.23 25.39 16 25.98 -1.5VermilnE g VET 2.03 ... ... 40.59 30.18 94 35.72 -1.7Verso Cp VRS ... ... ... 22.69 3.82 248 21.85 +24.4Versum VSM .24f .6 ... 42.74 33.06 287 38.42 +1.5ViadCorp VVI .40 .7 28 61.85 46.95 46 57.05 +3.0Vicon VII ... ... ...dd .76 .17 .21 -48.5VictSCHiD CSB .60e ... ...q 47.44 39.13 2 47.05 +5.5VinaConc VCO .66e 1.6 ... 47.99 31.45 42.02 +13.6VinceHlg rs VNCE ... ... 6 21.08 3.20 43 20.38 +229.2Vipshop VIPS ... ... 9 19.14 7.79 2595 9.92 -15.4VirnetX VHC ... ... ...dd 8.75 2.10 235 3.25 -12.2VirDynCr n BLHY ... ... ... 25.49 24.24 11 24.60 -.8VirShUS n VESH ... ... ... 24.93 20.86 20.86 -8.7ZweigTR ZTR .97 8.4 ...q 14.18 10.74 84 11.51 -14.1VirtGblMSc VGI 1.87 13.9 ...q 19.46 13.22 49 13.51 -22.8Visa s V .84 .6 47 141.17 96.59 7935 140.13 +22.9VishayInt VSH .34f 1.3 ...dd 26.50 16.65 1490 25.65 +23.6VishayPrc VPG ... ... 36 40.45 16.55 39 38.50 +53.1tVistaGold VGZ ... ... ...dd .92 .59 86 .60 -14.9VistaOutd n VSTO ... ... ...dd 25.07 12.36 432 15.73 +8.0VistraEn n VST ... ... ... 24.81 15.86 3195 23.23 +26.8VitaminSh VSI ... ... 8 11.65 2.95 330 7.15 +62.5VivintSolar VSLR ... ... 21 5.80 2.70 261 5.40 +33.3VMware VMW ... ... 41 165.00 88.11 1629 152.00 +21.3VoceraCm VCRA ... ... ...dd 33.17 22.43 164 32.32 +6.9VolarisAv VLRS ... ... ... 15.99 4.87 409 6.04 -24.7VolitionRX VNRX ... ... ... 4.00 1.85 53 1.97 -33.0VoltInfoSci VISI ... ... ...dd 4.90 2.16 14 3.85 +1.3Vonage VG ... ... ...dd 13.67 6.35 1220 13.43 +32.1Vornado VNO 2.52 3.5 26 80.92 64.14 718 72.96 -6.7Vorndo pfK VNOpK 1.43 5.6 ... 25.93 23.64 9 25.49 +.9Vorndo pfL VNOpL 1.35 5.4 ... 25.78 22.37 48 24.87 -.1Vornad pfM VNOpM 1.31 5.5 ... 25.18 21.57 31 23.93 -4.7Voxeljet VJET ... ... ... 6.37 3.07 15 3.52 -23.0VoyaAsPcD IAE 1.02 10.9 ...q 11.38 9.30 22 9.32 -11.1VoyaEmHi IHD .92 11.9 ...q 9.86 7.61 67 7.74 -13.0VoyaFincl VOYA .04 .1 17 55.27 35.82 2513 48.84 -1.3VoyaGlAdv IGA 1.12 9.7 ...q 11.85 10.45 16 11.50 +.6VoyaGlbDv IGD .91 12.2 ...q 8.16 7.00 218 7.46 -3.7VoyaInfra IDE 1.46 9.7 ...q 17.66 14.25 46 15.04 -10.7VoyaIntHD IID .83 12.6 ...q 7.94 6.46 11 6.58 -12.7VoyaPrRTr PPR .29 5.8 ...q 5.35 4.93 742 4.97 -2.0VoyaNatRs IRR .81 12.4 ...q 7.00 5.75 64 6.50 +3.8VulcanM VMC 1.12 .9 27 141.20 108.17 711 124.93 -2.7W -W&T Off WTI .40 4.6 15 8.92 1.83 3670 8.69 +162.5WBI TacGr WBIA .03e .1 ...q 26.51 22.50 6 24.98 -.6WBI TactV WBIB .08e .3 ...q 27.48 23.67 5 24.60 -6.6WBI TacYd WBIC .28e 1.2 ...q 23.53 20.92 8 23.37 +4.5WBI TacSel WBID .05e .2 ...q 25.62 21.85 5 24.42 -.3WBI LCTG WBIE .19e .7 ...q 28.05 23.50 8 27.04 +3.8WBI LCTV WBIF .22e .8 ...q 30.46 25.84 7 29.16 +.8WBI LCTY WBIG .31e 1.2 ...q 28.00 22.65 10 26.81 +3.7WBI LCTS WBIL .04e .1 ...q 29.15 24.92 6 27.20 -.9WBI PwFact WBIY ... ... ... 27.94 22.34 27 27.37 +2.9WBITacRot WBIR ... ... ... 26.78 24.18 7 25.04 -1.6WBI TacInc WBII .26e 1.1 ...q 25.76 23.77 8 23.97 -5.6WBI THiInc WBIH .45e 1.9 ...q 25.43 23.68 20 23.93 -4.0WEC Engy WEC 2.21 3.4 21 70.09 58.48 1247 65.24 -1.8sWEX Inc WEX ... ... 37 197.57 101.14 255 195.19 +38.2WNS Hldg WNS ... ... 28 54.38 33.68 740 51.04 +27.2WP Carey WPC 4.06 6.1 18 72.41 59.23 258 66.34 -3.7tWPP plc WPP 3.91e 5.2 ... 103.53 75.57 269 74.60 -17.6WPX Engy WPX ... ... ...dd 19.78 9.38 4908 18.79 +33.5WPX pfA WPXp 1.56 2.0 ... 81.68 45.44 226 77.60 +25.5Wabash WNC .30 1.5 15 26.54 18.25 403 20.21 -6.9WABCO WBC ... ... 16 162.20 113.00 1241 119.73 -16.6Wabtec WAB .48 .5 32 105.10 69.20 828 104.79 +28.7WaddellR WDR 1.00 5.3 13 23.82 17.53 589 18.99 -15.0WageWrks WAGE ... ... 29 69.25 38.40 332 51.10 -17.6WalMart WMT 2.08f 2.4 21 109.98 75.55 4882 87.72 -11.2WalkerDun WD ... ... 9 61.44 42.66 103 59.35 +24.9WarrMet n HCC .20 ... ... 31.65 9.19 817 26.49 +34.4WashPrGp WPG 1.00 13.0 21 9.79 5.40 1756 7.72 +8.4WashPr pfH WPGpH 1.88 8.1 ... 25.55 20.05 9 23.11 -6.1 WashPr pfI WPGpI 1.72 8.1 ... 25.85 19.11 3 21.16 -14.6WREIT WRE 1.20 3.9 30 33.96 24.92 387 30.42 -2.2WasteCon s WCN .56 ... 41 78.50 63.27 493 77.22 +8.9WsteMInc WM 1.85 2.2 18 89.73 73.48 1137 82.65 -4.2Waters WAT ... ... 30 220.20 171.32 510 197.64 +2.3Watsco WSO 5.80 3.1 35 192.94 141.61 154 185.45 +9.1WatscoB WSO/B 5.00f 2.8 38 192.75 142.00 181.81 +7.6WattsWtr WTS .84f 1.0 28 84.25 59.15 73 83.85 +10.4sWayfair W ... ... ...dd 125.93 55.33 1297 125.61 +56.5WeathfIntl WFT ... ... ...dd 4.72 2.07 8045 3.44 -17.5WebsterFn WBS 1.32f 2.0 23 67.86 44.04 873 67.32 +19.9WbstFn pfF WBSpF ... ... ... WtWatch WTW ... ... 83 105.73 32.55 851 91.79 +107.3WeinRlt WRI 1.58f 5.2 11 33.83 25.67 393 30.59 -6.9WeisMk WMK 1.20 2.3 25 57.82 31.26 94 52.53 +26.9Welbilt WBT ... ... ... 23.85 18.34 811 22.70 -3.4Wellcare WCG ... ... 30 259.16 162.25 199 255.60 +27.1WellsF pfJ WFCpJ 2.00 7.8 ... 27.73 25.45 116 25.68 +.1WellsF pfL WFCpL 75.00 5.9 ... 1359.86 1253.00 50 1264.75 -3.5WellsF pfN WFCpN 1.30 5.3 ... 25.43 23.51 92 24.46 -2.5WellsF pfO WFCpO 1.28 5.2 ... 25.36 23.40 20 24.48 -2.5WellsF pfP WFCpP 1.31 5.3 ... 25.48 23.69 28 24.60 -2.3WellsF pfQ WFCpQ 1.46 5.6 ... 27.89 25.17 36 25.95 -3.9WellsF pfR WFCpR 1.66 6.1 ... 30.32 26.87 35 27.42 -4.2WellsF pfT WFCpT 1.50 5.8 ... 26.78 25.09 18 25.72 -2.8WellsFargo WFC 1.56 2.8 14 66.31 49.27 22175 56.33 -7.2WellsF wt WFC/WS ... ... ... 30.82 16.15 30.65 +11.5WellsF pfY WFCpY ... ... ... 26.50 24.33 38 25.05 -3.4WellsF pfX WFCpX ... ... ... 26.16 24.15 53 24.99 -2.2WellsF pfW WFCpW ... ... ... 26.65 24.32 51 25.22 -3.0WellsF pfV WFCpV ... ... ... 26.82 25.00 21 25.76 -3.9EvgGlbDiv EOD .54m 9.7 ...q 6.50 5.52 146 5.57 -6.1WFAdvInco EAD .82 10.3 ...q 8.97 7.80 94 7.89 -6.1WFAdMSec ERC 1.16 9.3 ...q 13.65 12.24 96 12.49 -4.4WFREI pf WFEpA 1.59 6.1 ... 27.35 25.20 8 25.96 -2.0WFAdUtlHi ERH .90 7.2 ...q 13.59 9.51 7 12.49 -5.4Welltower WELL 1.68e 2.7 14 75.58 49.58 1406 62.77 -1.6Welltwr pfI HCNpI 3.25 5.5 ... 67.53 54.50 10 59.49 -.6sWescoAir WAIR ... ... ...dd 12.05 6.05 375 12.10 +63.5Wesco Intl WCC ... ... 18 69.35 48.95 332 59.50 -12.7WestPhrm WST .56 .6 42 103.36 80.02 454 99.47 +.8WstnAlliB WAL ... ... 17 64.06 44.83 1124 58.12 +2.6WstnAll56 WALA 1.56 6.1 ... 26.71 25.15 4 25.63 -2.2tWstACpLn TLI .87 8.7 ...q 11.22 9.99 55 9.99 -5.0WAstEMkt EMD .84 6.1 ...q 16.16 13.19 181 13.67 -12.1WsADefOp GDO 1.36 8.2 ...q 18.58 16.28 25 16.60 -7.8WAstGlbHi EHI 1.16 12.6 ...q 10.40 9.03 92 9.19 -10.1WstAstHI2 HIX .80 13.7 ...q 7.35 5.97 189 6.40 -8.2WAHiInOp HIO .43 8.9 ...q 5.21 4.74 244 4.78 -5.7WAstHYOp HYI 1.32 9.1 ...q 15.74 14.41 47 14.48 -4.2WstnAsst PAI .69 5.1 ...q 17.37 13.32 19 13.51 -14.7WstnAsInt SBI .48 5.5 ...q 9.98 8.58 19 8.68 -6.8WAstDefOp IGI 1.20 5.9 ...q 23.67 19.85 18 20.29 -11.2WAMgdMu MMU .78 6.1 ...q 14.60 12.54 68 12.89 -8.5WstAstMtg WMC 1.24e 11.5 8 10.95 8.54 368 10.75 +8.0WAMtDOp DMO 2.82a 12.2 ...q 27.29 22.70 22 23.04 -6.6WA MunDef MTT 1.01a 4.8 ...q 23.85 20.45 15 21.04 +.7WstAMunHi MHF .34 4.7 ...q 8.05 7.08 34 7.18 -3.0WAMunPrt MNP .87 6.1 ...q 16.26 13.94 14 14.15 -7.1WAstBdF WEA 1.08 8.5 ...q 14.40 12.50 32 12.66 -8.3tWstAVari GFY .93 5.6 ...q 17.79 16.46 3 16.51 -5.0WAstInfSc WIA .38 3.4 ...q 12.10 11.10 24 11.36 -3.6WAstInfOpp WIW .40 3.7 ...q 11.75 10.92 51 11.00 -3.7WstC&G gs WRN ... ... ... 1.44 .71 55 .79 -21.8WstnGasEq WGP 2.19f 6.0 23 43.49 31.63 99 36.74 -1.1WstnGasPt WES 3.80f 7.5 41 57.05 40.44 674 50.68 +5.4WstnRef wi WNR ... ... ... WstnUnion WU .76 3.7 11 22.21 18.38 3807 20.29 +6.7WestlkChm WLK 1.59f 1.5 11 124.30 68.60 549 107.39 +.8WestlkCLP WLKP 1.55 6.2 17 25.65 21.10 11 24.80 -.6WestmRs s WMLP .46m 25.5 ...dd 4.60 .98 28 1.81 -35.1WestpacBk WBK 1.52e 7.0 ... 26.38 20.52 158 21.87 -10.3WestRck WRK 1.72 3.0 17 71.55 54.05 813 57.79 -8.6WestwdH WHG 2.72 4.6 12 71.00 53.51 13 58.63 -11.4Weyerhsr WY 1.28 3.6 31 38.39 30.95 3939 35.65 +1.1WheatPr g WPM .28e ... 27 22.87 18.32 2307 21.25 -4.0Whrlpl WHR 4.60f 3.0 32 200.61 142.30 935 152.35 -9.7WhtMtIns WTM 1.00 .1 61 933.70 786.23 11 907.47 +6.6WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 8.8 32 15.15 10.06 176 12.90 -10.5WhitngPet rs WLL ... ... ...dd 56.47 15.88 2744 49.93 +88.6WidOpW n WOW ... ... ... 17.50 6.03 382 10.76 +1.8WidePoint WYY ... ... ...dd .73 .41 131 .51 -21.7WildhRs n WRD ... ... ... 29.67 10.36 1003 22.28 +21.0WileyJA JW/A 1.20 1.8 18 71.75 51.50 237 66.70 +1.4WileyJB JW/B 1.20 1.8 18 71.40 51.76 0 68.42 +4.2WLyonHm WLH ... ... 13 32.95 18.85 277 24.57 -15.5WmsCos WMB 1.36 4.7 11 33.67 24.00 13469 28.69 -5.9sWillmsPtrs WPZ 2.46f 5.7 51 44.06 32.74 3095 43.31 +11.7WmsSon WSM 1.72 2.7 18 65.99 42.68 1424 62.74 +21.4Winnbgo WGO .40 .9 13 58.65 33.15 327 42.75 -23.1Wipro s WIT .03e .6 ... 6.40 4.50 1356 5.15 -5.9WirelessT WTT ... ... ...dd 2.64 1.35 3 2.03 -16.5WT IntQua IQDG ... ... ... 32.75 28.73 3 30.29 -1.3WT ST HiYl SFHY ... ... ... 51.40 48.47 3 50.05 +2.1WT ShTr n SFIG ... ... ... 49.88 48.54 48.85 -1.0WT HiYld n WHFY ... ... ... 52.27 48.72 0 49.28 -2.1WT Corp n WFIG ... ... ... 50.34 47.25 47.91 -4.1WT EmMDv DVEM ... ... ... 36.70 30.37 2 31.09 -6.4WT G exMx XMX ... ... ... 31.68 27.29 602 30.07 +1.5WT DyCEu DDEZ ... ... ... 33.88 29.57 30.42 -3.4WT DyInEq DDWM ... ... ... 32.00 28.55 48 29.24 -4.3WT DyInSm DDLS ... ... ... 34.74 30.34 19 31.72 -5.4WT DynCJp DDJP ... ... ... 31.29 27.41 1 28.35 -5.1WTBearEq DYB ... ... ...q 26.48 24.64 5 26.22 +.6WT LgSEq DYLS ... ... ...q 34.53 29.20 19 34.23 +5.1WT EuLoc EZR ... ... ... 34.19 27.36 28.24 -9.3WT GlExUS HDRW ... ... ... 29.34 26.12 27.52 -1.6WT SCDiv HGSD ... ... ...q 26.76 23.81 0 26.20 -.1WT GlSmC GSD ... ... ... 35.24 30.06 2 32.63 -1.3WTWkDUSE 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 2.9 ...q 55.58 48.18 52 48.84 -3.7WTxUSDiv DXUS .04e ... ...q 28.05 25.16 26.19 -2.6WTEurSmC EUSC .53e ... ...q 32.83 28.83 20 30.56 -1.7WT PutStr PUTW ... ... ... 30.14 26.65 68 30.08 +3.5WT EMexSt XSOE .77e 2.6 ...q 35.10 27.98 28 29.30 -8.0WT JpDvG JHDG ... ... ...q 30.34 25.63 0 28.08 -3.0WTIntHDv IHDG .70e 1.4 ...q 32.92 29.39 42 32.51 +2.6WT EurDiv EUDG .51e 1.9 ...q 28.46 25.24 2 26.17 -2.9WTFltRtTr USFR ... ... ...q 27.90 24.97 64 25.10 +.4WT EurHdg HEDJ 3.51e 2.3 ...q 67.62 60.26 751 65.09 +2.2WT AsiaDb ALD 1.02 2.3 ...q 46.97 43.23 43.63 -4.5WTEmLDbt ELD 1.74 5.0 ...q 40.08 34.10 57 34.51 -10.2WT GlRlR n RRF ... ... ... 40.35 WisDynCu n DHDG ... ... ... 26.16 23.62 25.25 +.8WisYldEn n SHAG ... ... ... 52.53 48.66 4 49.00 -1.5sWis US Mul USMF ... ... ... 29.78 25.00 2 29.82 +7.3tGrnHCmdty GCC ... ... ...q 19.89 17.97 25 17.99 -6.4WT Diefa DWM .74e 1.4 ...q 59.63 52.03 19 53.17 -4.7WT DefaEq DTH 1.75e 4.2 ...q 47.40 40.87 39 41.75 -5.9WTDv exF DTN 2.48e 2.8 ...q 92.93 80.20 4 88.55 +.2WTEurEq DEW 1.75e 3.8 ...q 51.17 45.27 7 46.18 -4.8WTEurSC DFE 1.48e 2.3 ...q 75.61 64.46 33 65.47 -7.2WT EqInco DHS 2.10e 3.0 ...q 75.26 66.21 20 70.84 -2.7WTIntD exF DOO 2.01e 4.8 ...q 46.39 41.21 16 42.24 -2.7WT IntLC DOL 1.69e 3.5 ...q 54.18 47.15 16 48.19 -4.8WTIntMC DIM 1.53e 2.3 ...q 73.72 64.27 7 65.57 -4.9WTIntSC DLS 1.16e 1.6 ...q 81.62 70.45 34 71.64 -6.7WTGxUSDv DNL .99e 1.7 ...q 62.84 54.40 2 58.00 -2.0WTJpnSC DFJ 1.26e 1.7 ...q 85.64 70.14 17 75.57 -6.0WTJpHedg DXJ 1.37e 2.5 ...q 62.78 50.80 1200 54.97 -7.3WT LCD DLN 1.84e 2.0 ...q 97.25 83.70 42 91.94 -.2sWT MCD s DON ... ... ...q 36.59 31.65 167 36.62 +3.8WTAustDiv AUSE 1.46e 2.6 ...q 61.99 54.71 1 56.02 -5.9WTAsiaPxJ AXJL 2.22e 3.3 ...q 75.33 65.32 1 66.37 -5.5WT SC s DES ... ... ...q 30.66 25.48 124 30.18 +3.9WT TotDv DTD 2.05e 2.2 ...q 97.46 84.32 4 93.27 +.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 A -:A-MarkPM AMRK .32 2.6 54 18.83 10.39 5 12.39 -15.4AAON AAON .32f .9 44 40.25 29.05 196 36.65 -.1AC Immun n ACIU ... ... ... 16.36 6.03 1838 14.31 +11.8ACI Wwde ACIW ... ... ...cc 27.16 20.23 578 26.79 +18.2ACM Rsc n ACMR ... ... ... 15.60 4.74 19 12.45 +137.1ACNB Cp ACNB .92f 2.6 19 36.00 24.45 8 34.75 +17.6AGNC Inv AGNC 2.16 11.3 7 21.94 17.84 3001 19.13 -5.3AGNC pfB AGNCB 1.94 7.5 ... 26.87 25.28 4 25.81 -.1AGNC pfC AGNCN 1.75 6.8 ... 26.79 24.95 26 25.70 -.1ALJ Reg n ALJJ ... ... ... 3.75 1.42 23 2.07 -34.3AMAG Ph AMAG ... ... ...dd 25.63 11.93 398 22.15 +67.2AMC Net AMCX ... ... 12 69.02 46.89 438 62.15 +14.9ANGI Hme ANGI ... ... ... 17.05 10.24 337 16.52 +57.9ANI Ph h ANIP ... ... 29 74.70 42.23 38 70.56 +9.5ARC Grp ARCW ... ... ...dd 3.10 1.80 1 2.40 +14.3ARCAbio rs ABIO ... ... ...dd 2.55 .45 147 .57 -57.6ASLAN n ASLN ... ... ... 10.44 5.08 9 7.87 +40.3ASML Hld ASML 1.71e .8 41 218.48 139.10 837 215.26 +23.8ASV Hld n ASV ... ... ... 10.80 4.75 38 7.05 -30.5ATA Inc ATAI .41e 9.2 ...dd 6.62 4.02 4 4.45 -3.7ATN Intl ATNI .68 1.2 ...dd 67.90 49.34 58 55.17 -.2AV Homes AVHI ... ... 6 22.03 14.65 146 21.80 +30.9AXT Inc AXTI ... ... 28 10.75 5.80 452 8.55 -1.7Abaxis ABAX .72f .9 71 83.98 43.66 148 83.29 +68.2AbeonaTh ABEO ... ... ...dd 22.75 7.01 560 14.20 -10.4Abeona wt ABEOW ... ... ... 17.56 3.52 9.55 -17.7Ability rs ABIL ... ... ... 14.55 2.14 120 5.26 +19.5Abiomed ABMD ... ... ...cc 450.93 141.56 535 425.99 +127.3Abraxas AXAS ... ... 41 3.27 1.52 837 2.87 +16.7AcaciaC n ACIA ... ... ...dd 50.10 24.72 207 34.75 -4.1AcaciaTc ACTG .50 12.8 ...dd 5.50 2.90 130 3.90 -3.7AcadiaHlt ACHC ... ... 19 54.34 26.92 522 42.40 +29.9AcadiaPh ACAD ... ... ...dd 41.20 14.51 2286 17.08 -43.3Acasti g rs ACST ... ... ...dd 3.36 .53 70 .55 -41.7AccelrDiag AXDX ... ... ...dd 30.35 16.75 249 22.35 -14.7Acceleron XLRN ... ... ...dd 50.00 29.57 384 46.30 +9.1AccessNt ANCX .60 2.1 25 30.99 24.36 105 28.41 +2.0Accuray ARAY ... ... ...dd 6.15 3.60 301 3.95 -8.1AcelRx ACRX ... ... ...dd 5.75 1.55 587 2.95 +45.7AcerTh rs ACER ... ... ... 27.80 7.36 9 20.35 +46.9AcetoCorp ACET .04m 1.2 ...dd 17.10 2.22 248 3.28 -68.2Achaogen AKAO ... ... ...dd 24.75 6.90 1305 7.41 -31.0AchvLfS rs ACHV ... ... ...dd 52.80 3.25 120 3.35 -75.1Achillion ACHN ... ... ...dd 5.66 2.58 793 2.98 +3.5AclarisTh n ACRS ... ... ...dd 30.08 16.01 196 20.43 -17.2AcordaTh ACOR ... ... ...dd 36.35 16.55 407 29.15 +35.9ActivsBliz ATVI .34f .4 52 81.64 57.29 3454 80.61 +27.3Acxiom ACXM ... ... 86 44.31 18.60 457 43.70 +58.6AdamasPh ADMS ... ... ...dd 44.00 13.50 215 27.13 -19.9AdamisPh ADMP ... ... ...dd 5.85 2.35 271 3.65 -17.0Adaptim n ADAP ... ... ... 14.63 4.82 336 10.98 +64.4sAddusHmC ADUS ... ... 51 61.73 30.95 66 61.55 +76.9ADDvtgTch AEY ... ... ...dd 2.33 1.21 12 1.49 +1.4AdestoTc n IOTS ... ... ...dd 10.80 4.25 435 6.00 -7.0AdmaBio ADMA ... ... ...dd 5.70 2.01 93 4.81 +49.8AdobeSy ADBE ... ... 59 260.94 143.95 1887 257.68 +47.0 Adomani n ADOM ... ... ... 15.02 .50 13726 .78 -82.3Adtran ADTN .36 2.2 ...dd 25.10 13.95 615 16.45 -15.0AduroBio n ADRO ... ... ...dd 14.05 5.83 430 7.05 -6.0AdvEmis n ADES 1.00 8.8 3 12.20 7.00 84 11.34 +17.4AdvEnId AEIS ... ... 17 95.00 57.03 539 60.46 -10.4AdvMatls CDTI ... ... ...dd 2.67 1.09 1.17 -25.8AMD AMD ... ... ... 17.34 9.04 41119 16.71 +62.5Advaxis wt ADXSW ... ... ... 4.18 .62 .87 -13.3Advaxis ADXS ... ... ...dd 7.45 1.15 693 1.45 -48.9AdverumBi ADVM ... ... ...dd 8.59 2.40 520 5.15 +47.1sAdS Shrt n DWSH ... ... ... 25.19 24.95 1 25.06 +.1AdS Micr n DWMC ... ... ... 25.00 24.40 2 24.86 +.7AdvS Vice n ACT ... ... ... 29.50 24.23 4 26.19 -.1Aegion AEGN ... ... 22 28.19 19.11 131 25.71 +1.1AegleaBio n AGLE ... ... ...dd 12.00 2.81 132 9.31 +72.1AehrTest h AEHR ... ... ... 4.33 2.12 268 2.76 +1.8Aemetis AMTX ... ... ...dd 3.12 .45 31 1.54 +180.0sAeriePhm AERI ... ... ...dd 74.55 47.05 285 73.90 +23.7AeroViron AVAV ... ... ...cc 75.25 36.71 203 74.94 +33.4AEtern g rs AEZS ... ... ...dd 3.29 1.02 56 1.94 -17.8Aethlon rs AEMD ... ... ...dd 3.85 .79 17 1.28 +13.3AeviGeno GNMX ... ... ...dd 2.65 .83 474 .92 -23.8AffimedNV AFMD ... ... ...dd 2.85 1.15 96 1.78 +36.5Agenus AGEN ... ... ...dd 6.19 2.05 908 2.24 -31.3AgileThr h AGRX ... ... ...dd 5.60 .44 441 .51 -81.0Agilysys AGYS ... ... ...dd 16.80 9.80 157 16.44 +33.9AgiosPhm AGIO ... ... ...dd 99.82 51.62 202 91.18 +59.5AgroFresh AGFS ... ... 16 9.05 4.94 64 7.05 -4.7AgroFr wt AGFSW ... ... ... 1.25 .13 .50 +22.0tAileronT n ALRN ... ... ... 15.48 4.55 185 4.22 -60.0Aimmune n AIMT ... ... ...dd 42.00 18.25 296 29.24 -22.7AirT Inc AIRT ... ... ...dd 35.08 14.40 0 33.25 +34.7AirTrnsp ATSG ... ... ...dd 27.67 19.17 175 23.66 +2.2AirMedia AMCN ... ... ...dd 2.87 .52 61 .56 -51.3Airgain n AIRG ... ... 42 13.88 7.31 66 10.41 +15.8AkamaiT AKAM ... ... 71 83.08 44.65 958 78.24 +20.3AkariTh rs AKTX ... ... ... 11.95 1.70 22 2.06 -52.4AkceaTh n AKCA ... ... ... 33.99 9.65 137 30.25 +74.3AkebiaTher AKBA ... ... ...dd 20.25 7.90 662 10.51 -29.3AkersBios AKER ... ... ...dd 1.82 .12 1409 .37 +176.1Akorn Inc AKRX ... ... 49 33.73 10.76 1838 17.31 -46.3Akoustis n AKTS ... ... ... 9.50 4.86 149 8.97 +44.0Alarm.cm n ALRM ... ... 45 49.49 33.39 291 44.38 +17.6AlaskCom ALSK ... ... 56 2.91 1.39 37 1.67 -37.7Albireo ALBO ... ... ... 39.87 20.25 49 32.55 +27.1Alcentra h ABDC .72 11.4 ...dd 13.20 5.90 28 6.31 -24.8AlderBioPh ALDR ... ... ...dd 19.60 8.60 535 18.30 +59.8AldeyraTh ALDX ... ... ... 11.90 3.90 41 8.05 +18.4Alexion lf ALXN ... ... 52 149.34 102.10 1277 135.09 +13.0Alico ALCO .24 .8 ...dd 34.80 25.55 2 31.45 +6.6AlignTech ALGN ... ... ...cc 375.33 154.90 554 370.32 +66.7AlimerSc h ALIM ... ... ...dd 1.65 .74 232 1.04 -21.8Alkermes ALKS ... ... ...dd 71.22 39.54 397 45.28 -17.3Allakos n ALLK ... ... ... 4438 31.25 AllgnceBc n ABTX ... ... 31 46.85 31.75 33 44.90 +19.3AllegiantT ALGT 2.80 1.9 11 181.45 111.54 133 143.80 -7.1sAllegMrg un ALGRU ... ... ... 10.16 10.04 602 10.16 +1.2AllenaPh n ALNA ... ... ... 17.56 6.13 33 11.13 +10.6All MMA n AMMA ... ... ... 3.07 .17 285 .21 -81.9 AllnceRes ARLP 2.06f 10.7 5 21.90 15.55 428 19.20 -2.5AldHlPrd rs AHPI ... ... ...dd 5.25 1.72 5 2.56 +22.5AlliedMot AMOT .12f .3 46 51.80 22.78 20 47.67 +44.1Alliqua rs ALQA ... ... ...dd 4.58 1.58 2 2.20 +21.5AllotComm ALLT ... ... ...dd 6.09 4.74 58 5.26 -1.3AllscriptH MDRX ... ... ...dd 16.13 10.78 1605 11.98 -17.7AlnylamP ALNY ... ... ...dd 153.99 70.76 425 106.26 -16.4AlphaOmg AOSL ... ... 19 18.72 12.92 45 14.43 -11.8Alphabet C GOOG ... ... 31 1204.50 903.40 1235 1186.96 +13.4Alphabet A GOOGL ... ... 36 1221.59 918.60 1881 1199.10 +13.8Alphatc rs ATEC ... ... ...dd 4.27 1.58 92 2.83 +6.4AlpImmu n ALPN ... ... ...dd 12.87 2.30 3 8.14 -27.3AlpsRtSec n SWIN ... ... ... 32.49 27.48 6 32.24 +8.3AltaMesa n AMR ... ... ...dd 10.79 6.35 1101 6.78 -31.6AltaMsa wt AMRW ... ... ... 2.50 1.28 2.02 +35.2Altaba AABA ... ... ...cc 82.45 56.73 8134 73.36 +5.0Altair A n ALTR ... ... ...dd 37.77 16.55 235 35.08 +46.7Altimm rs ALT ... ... ...dd 3.16 .33 1423 .36 -81.9sAltisrce n ASPS ... ... 2 33.99 19.28 55 33.77 +20.6AltraIndlM AIMC .68 1.5 26 53.70 38.88 61 45.00 -10.7AmTrstFn AFSI .34 2.3 15 16.37 8.80 430 14.56 +44.6Amarin AMRN ... ... ... 4.60 2.66 7514 2.77 -30.9Amazon AMZN ... ... ...cc 1858.88 931.75 4560 1812.97 +55.0AmbacF wt AMBCW ... ... ... 12.50 5.04 5.76 +.3AmbacFin AMBC ... ... 8 22.02 13.17 439 20.14 +26.0Ambarella AMBA ... ... ...cc 66.23 37.17 760 39.76 -32.3Amdocs DOX 1.00 1.5 19 71.72 61.00 400 68.18 +4.1tAmedica rs AMDA ... ... ... 6.94 .50 433 .48 -85.3Amedisys AMED ... ... 55 95.70 45.60 235 95.39 +81.0AMERCO UHAL 1.50e ... 19 400.99 317.43 31 372.60 -1.4AmeriHld n AMRH ... ... ... 13.50 .70 513 1.41 -54.5AmerHl wt AMRHW ... ... ... 7.58 .25 .84 +9.8AFMulti ATAX .50 7.8 22 6.50 5.85 37 6.38 +5.4AmCarM CRMT ... ... 13 68.20 33.05 108 63.40 +42.0AmAirlines AAL .40 1.0 6 59.08 35.64 4953 38.13 -26.7ACapSenF ACSF 1.16 9.4 6 13.10 10.35 28 12.35 +17.3AmElTech AETI ... ... ...dd 2.53 .62 31 1.23 -18.0AmFinTr n AFIN ... ... ... 602 15.00 AmerNtl AMNB 1.00 2.5 18 43.00 34.95 5 40.65 +6.1AmNatIns ANAT 3.28 2.6 23 134.03 110.43 33 124.36 -3.0AmOutBr AOBC ... ... 29 21.74 8.32 633 10.69 -16.7AmPubEd APEI ... ... 37 45.75 17.40 156 44.25 +76.6AmRailcar ARII 1.60 3.8 6 42.52 34.29 47 42.15 +1.2AmrRvr AMRB .20 1.3 30 17.50 12.21 4 15.66 +2.8ASoft lf AMSWA .44 2.8 41 16.45 9.00 63 15.98 +37.4AmSupr rs AMSC ... ... ...dd 8.03 2.89 159 5.22 +43.8AWoodmk AMWD ... ... 24 148.44 78.75 240 87.60 -32.7AmerisBc ABCB .40 .8 20 59.05 41.05 248 51.70 +7.3Amerisafe AMSF .88 1.4 24 67.82 51.30 47 61.25 -.6AmrSvFin ASRV .06 1.4 ... 4.40 3.80 35 4.25 +2.4AmSvFn pf ASRVP 2.11 7.4 ... 33.90 26.50 1 28.49 -1.8AmesNatl ATLO .92f 2.9 20 32.00 26.00 4 31.25 +12.2Amgen AMGN 5.28 2.8 17 201.23 163.31 2491 191.76 +10.3AmicusTh FOLD ... ... ... 17.62 11.44 1090 15.98 +11.0AmkorTch AMKR ... ... 8 11.88 8.19 1014 8.92 -11.2 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued on next page MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Friday, July 20, 2018

PAGE 56

Amphastar AMPH ... ... ... 20.45 14.40 162 16.64 -13.5AmpOnRt ef IBUY ... ... ... 53.64 34.52 110 53.01 +29.7AmtechSys ASYS ... ... ... 15.45 5.61 191 5.88 -41.6Amyris rs AMRS ... ... ...dd 7.30 1.86 264 6.63 +76.8AnalogDev ADI 1.92 2.0 35 103.59 76.41 1353 98.26 +10.4Anaptys n ANAB ... ... ... 134.00 20.12 582 73.76 -26.8Anavex rs AVXL ... ... ...dd 5.38 1.85 325 3.21 -.3sAnchBcWA ANCB ... ... 21 29.55 23.70 26 29.85 +20.4Andersons ANDE .66 1.9 ...dd 38.00 29.60 60 35.00 +12.4AngioDyn ANGO ... ... ... 23.95 14.97 467 21.55 +29.6AnikaTh ANIK ... ... 16 69.81 28.54 220 34.12 -36.7Ansys ANSS ... ... 56 184.95 119.20 253 180.35 +22.2AntaresP ATRS ... ... ...dd 4.09 1.58 617 2.76 +38.7Apellis n APLS ... ... ... 32.00 12.45 234 18.59 -14.3ApogeeE APOG .63 1.3 18 55.18 37.24 160 48.99 +7.1ApollEnd rs APEN ... ... ... 9.65 3.55 47 8.10 +44.6ApolloInv AINV .60 10.3 ... 6.44 5.18 603 5.85 +3.4ApolMed n AMEH ... ... ... 30.00 10.00 86 27.24 +13.5AppFolio n APPF ... ... ...cc 68.50 33.30 121 66.35 +59.9Appian A n APPN ... ... ... 43.61 18.45 313 33.31 +5.8Apple Inc AAPL 2.92f 1.5 22 194.20 147.30 20076 191.88 +13.4ApplRecy h ARCI ... ... ...dd 1.75 .52 86 .68 -34.4AplDNA wt APDNW ... ... ... 1.04 .21 .37 +1.9ApldDNA APDN ... ... ...dd 3.45 1.21 32 1.38 -13.2AppGenTc AGTC ... ... ...dd 5.75 3.25 101 4.15 +15.3ApldMatl AMAT .80 1.7 13 62.40 41.94 11432 46.67 -8.7ApldOptoel AAOI ... ... 16 103.41 22.54 1171 42.50 +12.4Approach AREX ... ... 11 4.21 2.19 210 2.47 -16.6Apptio n APTI ... ... ... 38.35 16.07 316 37.48 +59.4ApricusB rs APRI ... ... ...dd 3.34 .25 768 .41 -77.6AptevoTh n APVO ... ... ... 6.35 1.15 74 4.94 +16.5Aptinyx n APTX ... ... ... 25.21 17.35 31 20.35 +.7AptoseB g APTO ... ... ... 4.55 1.30 109 3.30 +47.3AquaMetal h AQMS ... ... ...dd 12.35 1.42 441 2.87 +34.7AquaB Tc n AQB ... ... ... 9.99 2.25 17 3.05 -13.4AquinoxPh AQXP ... ... ...dd 16.90 1.96 1766 3.17 -73.0ArQule ARQL ... ... ...dd 7.21 .94 1083 5.21 +215.8Aradigm h ARDM ... ... ...dd 7.35 1.03 46 1.47 -78.1AralezP h ARLZ ... ... ...dd 2.98 .21 1251 .25 -82.3AratanaTh PETX ... ... ...dd 7.59 3.67 139 4.52 -14.1ArbutusB g ABUS ... ... ...dd 12.05 3.20 395 11.40 +125.7ArcBest ARCB .32 .7 16 50.45 21.05 306 46.70 +30.6ArcadB rsn RKDA ... ... ... 66.56 3.60 3307 7.61 +38.4ArchCap s ACGL ... ... 26 34.20 25.71 1001 29.01 -4.1ArchCap pfF ACGLO 1.36 5.5 ... 25.99 23.67 14 24.65 -2.7ArchC pfE ACGLP 1.31 5.5 ... 25.25 22.75 35 23.88 -4.9ArchrkPtrs APLP 1.14 7.5 ...cc 15.71 10.58 15.30 +28.5Arcimoto n FUV ... ... ... 6.35 2.26 13 3.75 -6.5ArcturusT rs ARCT ... ... ... 15.19 4.78 15 8.49 +6.8Ardelyx ARDX ... ... ... 8.65 3.58 441 4.40 -33.3ArenaPh rs ARNA ... ... ...dd 50.05 20.02 414 44.51 +31.0AresCap ARCC 1.52 9.0 9 17.11 15.03 1360 16.90 +7.5Argenx n ARGX ... ... ... 103.00 19.42 113 93.04 +47.4ArkRst ARKR 1.00 4.1 90 29.49 21.75 0 24.29 -10.1Arotech ARTX ... ... 26 4.35 2.70 39 3.70 +4.2ArrayBio ARRY ... ... ...dd 20.21 7.15 1326 17.08 +33.4ArrisIntl ARRS ... ... 30 30.38 22.60 849 26.35 +2.6ArrowFn AROW 1.00b 2.6 17 38.60 29.81 13 37.95 +11.8ArrCountR n DWCR ... ... ... 33.04 27.55 1 28.67 -5.1ArwDWATc DWAT .09e .7 ...q 12.50 10.93 0 12.08 +3.8ArrowPhm ARWR ... ... ...dd 17.18 1.48 1474 16.31 +343.2Arsanis n ASNS ... ... 3 28.69 2.94 172 3.17 -75.2ArtesRes ARTNA .95 2.5 26 43.22 32.00 14 38.34 -.6ArtsWay ARTW .05 1.8 ...dd 5.45 2.00 30 2.85 -4.5AscenaRtl ASNA ... ... ...dd 4.74 1.69 1465 3.70 +57.4Ascendis n ASND ... ... ... 76.29 26.30 203 70.85 +76.9AscentCap ASCMA ... ... ... 17.84 1.68 226 3.38 -70.6AsiaPWire APWC .10e ... ... 3.10 2.26 7 2.75 AspenGp n ASPU ... ... ... 9.61 5.35 1090 7.55 -15.4AspenTech AZPN ... ... 41 99.94 53.51 384 98.97 +49.5AssembBio ASMB ... ... ...dd 67.36 20.76 256 41.18 -9.0AstaFd lf ASFI 5.30e ... ... 5.30 3.15 6 3.30 -4.2Astec ASTE .40 .6 35 64.80 45.70 92 61.67 +5.4AstroNova ALOT .28 1.5 37 20.00 11.00 1 18.30 +32.1Astronics ATRO ... ... 68 49.45 23.95 75 39.40 -5.0Astrotch rs ASTC ... ... ... 8.15 1.64 48 3.37 +.6AsureSftw h ASUR ... ... ...dd 19.78 9.89 194 16.03 +13.5AtaraBioth ATRA ... ... ...dd 54.45 12.65 293 39.30 +117.1athenahlth ATHN ... ... ...cc 163.94 111.61 223 158.00 +18.8Athenex n ATNX ... ... ... 20.00 13.16 416 18.64 +17.2Athersys ATHX ... ... ...dd 3.09 1.29 363 2.07 +14.4AtlAcq n ATAC ... ... ... 15.00 9.75 12 10.20 +3.5AtlAcq un ATACU ... ... ... 11.00 9.56 10.75 +5.4sAtlAcq rt ATACR ... ... ... .74 .33 0 .75 +24.8AtlanAmer AAME .02 .8 ...dd 4.00 2.30 0 2.55 -25.0AtlCapBc n ACBI ... ... 33 21.60 15.20 40 19.60 +11.4AtlanticaYd AY 1.18e 5.9 ... 25.99 18.00 182 20.10 -5.2Atlanticus ATLC ... ... ... 2.67 1.52 10 1.85 -22.9AtlasAir AAWW ... ... 8 75.29 50.65 352 69.25 +18.1AtlasFin AFH ... ... ...dd 21.50 8.05 35 8.10 -60.6AtlasFin pf AFHBL 1.66 6.6 ... 27.87 24.43 3 24.99 -4.1sAtlassian n TEAM ... ... ...dd 68.77 33.16 702 67.86 +49.1Atomera n ATOM ... ... ...dd 8.00 2.45 19 5.81 +34.2AtriCure ATRC ... ... ...dd 30.96 14.88 118 29.32 +60.7Atrion ATRI 4.80 .8 48 694.00 516.85 3 631.35 +.1AttisInd hn ATIS ... ... ... 3.63 .35 125 .40 -62.5AttisI wt h ATTSW ... ... ... .30 .10 .14 -12.5Attunity ATTU ... ... ...dd 12.79 6.25 179 12.29 +76.1aTyrPhm n LIFE ... ... ... 6.50 .80 208 .88 -74.9AubNB AUBN .96 1.9 23 53.96 33.22 4 50.70 +30.3Audentes n BOLD ... ... ...dd 46.18 15.74 203 40.65 +30.1AudCodes AUDC ... ... 21 8.43 6.15 90 7.99 +8.6AuriniaPh AUPH ... ... ...dd 7.68 4.41 339 5.72 +26.3AutoWeb AUTO ... ... 11 12.25 2.88 13 4.15 -53.9Autodesk ADSK ... ... ...dd 142.94 101.55 1590 134.50 +28.3Autolus n AUTL ... ... ... 30.00 19.17 68 23.36 -6.6AutoData ADP 2.76f 2.0 37 141.52 100.51 1422 137.06 +17.0AvadelPh AVDL ... ... 11 11.93 5.60 119 6.95 -15.2AveThera n ATXI ... ... ... 7.70 3.28 11 4.16 +14.9AVEO Ph h AVEO ... ... ...dd 4.24 1.86 8276 2.18 -21.9AviatNet rs AVNW ... ... ...dd 19.79 12.90 5 15.80 +4.2AvidBios rs CDMO ... ... ...dd 5.85 2.24 1364 5.67 +46.1AvidB pfE CDMOP 2.63 11.5 ... 27.00 21.11 22.93 -6.0AvidTech AVID ... ... ...dd 7.65 3.99 77 5.02 -6.9Avingr nrs AVGR ... ... ...dd 25.20 .95 761 1.43 -80.4AvisBudg CAR ... ... 11 50.88 29.80 1320 32.71 -25.5AvistaHl un AHPAU ... ... ... 10.45 10.00 10.25 -.5AvistaHl wt AHPAW ... ... ... .51 .26 .39 +39.3AvistaHl n AHPA ... ... ... 10.20 9.28 0 10.06 +1.4Avnet AVT .76 1.7 11 44.85 35.67 719 44.38 +12.0sAvroBio n AVRO ... ... ... 35.10 26.51 386 34.50 +10.6Aware AWRE ... ... 36 5.20 3.70 7 3.95 -12.2Axcelis rs ACLS ... ... 6 37.05 18.60 437 21.80 -24.0sAxoGen AXGN ... ... ...dd 56.00 14.30 247 55.20 +95.1sAxonEntpr AAXN ... ... ...cc 72.06 20.57 845 73.07 +175.7Axovant n AXON ... ... ...dd 27.98 1.02 1601 2.57 -51.2AxsomeT n AXSM ... ... ...dd 6.45 2.05 79 3.10 -44.6AytuBioSc n AYTU ... ... ... 6.82 .23 513 .28 -87.4AzurRx n AZRX ... ... ... 5.25 2.25 35 2.64 -27.4B -:B Comm BCOM 3.58e ... ... 20.49 7.57 2 8.15 -55.7BRileyFn RILY .49e 2.2 23 23.70 15.15 50 22.60 +24.9BRileyF 7.5 RILYL 1.88 7.4 ... 26.84 25.19 5 25.29 -2.8BRiley27 n RILYZ 1.88 7.5 ... 26.20 24.76 14 24.93 -3.6BRileyF27 n RILYG ... ... ... 25.90 24.49 11 24.79 -2.3BRiley23 RILYH 1.84 7.2 ... 25.72 25.07 19 25.42 +1.3BCB Bc BCBP .56 3.7 16 16.10 12.05 8 14.95 +3.1BFC Cp pf BANFP 1.80 6.7 ... 33.54 26.05 27.05 -1.7BGC Ptrs BGCP .72 6.5 ...cc 16.97 10.65 2084 11.11 -26.5BIO-key n BKYI ... ... ... 3.67 1.20 12 2.25 +27.1sBJsRest BJRI .44 .7 26 64.05 28.00 350 64.35 +76.8BMC Stock BMCH ... ... 24 25.70 17.10 826 21.95 -13.2BOK BOKF 1.80 1.9 17 107.00 77.10 148 97.22 +5.3BOK 56 n BOKFL 1.34 5.4 ... 26.23 24.47 83 25.02 -2.3BOS Ltd BOSC ... ... ...dd 2.97 1.53 34 2.62 +19.6BSB Bcp BLMT ... ... 23 36.50 27.25 4 35.10 +20.0Baidu BIDU ... ... 10 284.22 186.69 2377 262.42 +12.0Balchem BCPC .42f .4 46 104.59 70.23 75 100.47 +24.7BaldwLy BWINA 1.12 4.7 54 24.86 21.31 23.65 -2.5BaldLyB BWINB 1.12 4.8 54 25.70 21.20 14 23.55 -1.7BallardPw BLDP ... ... ...dd 5.94 2.57 829 3.05 -30.8BncFstOK s BANF .84 1.4 22 63.55 48.20 25 61.95 +21.1Bancorp34 n BCTF 1.25e ... ... 17.25 14.00 0 15.75 +6.8BncpBnk lf TBBK ... ... ...dd 12.00 7.29 109 10.76 +8.9Bandwith n BAND ... ... 30 40.83 18.05 84 36.20 +56.6BankOZK OZK .80f 1.9 13 53.70 40.15 1121 42.30 -12.7BkCmcCA BOCH .16 1.3 17 12.95 9.90 13 12.35 +7.4BankMarin BMRC 1.24 1.5 23 90.85 61.40 14 82.15 +20.8BkMont36 n BMLP 3.43e 7.0 ... 53.32 43.00 49.24 +3.2BkPrince n BPRN ... ... ... 35.45 29.43 6 34.47 +.4BankSC BKSC .60 2.9 19 22.50 15.77 1 20.40 +16.2BkofJames BOTJ .24 1.6 16 18.00 13.87 0 15.45 +3.5BankFncl BFIN .36f 2.1 27 18.62 14.66 29 17.50 +14.1BankwellF BWFG .48 1.5 16 37.95 30.11 12 32.71 -4.7Banner Cp BANR 1.40a 2.3 20 62.98 52.20 133 61.89 +12.3Baozun n BZUN ... ... ...cc 67.41 25.74 1144 61.79 +95.8BiPTrLBear DLBS ... ... ...q 22.73 13.54 4 19.24 +17.7BiP10yTBear DTYS ... ... ...q 24.96 13.93 88 22.02 +20.7BiP2yrTBull 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 3 39.95 +14.1BiPTrLBull DLBL ... ... ...q 78.32 75.08 75.08 -4.1BarIvrsUST TAPR ... ... ...q 30.68 19.30 2 26.10 +18.8BarHilc n BHAC ... ... ... 12.00 10.20 10.75 +3.0BarHilc rt BHACR ... ... ... .45 .10 .16 BarHilc wt BHACW ... ... ... .26 .03 .22 +211.4BarHilc un BHACU ... ... ... 28.81 8.52 0 10.63 +2.2BarrettB lf BBSI 1.00 1.1 40 98.76 44.52 18 95.17 +47.6BassettF BSET .50f 1.9 40 41.30 26.00 50 26.30 -30.1BayCom n BCML ... ... ... 25.99 22.50 21 23.99 +3.9BeacnRfg BECN ... ... 21 66.48 38.71 771 42.29 -33.7BeasleyB BBGI .20 1.9 3 14.40 8.55 10 10.80 -19.4BedBath BBBY .64 3.3 7 31.15 16.52 3629 19.23 -12.6BeiGene n BGNE ... ... ...dd 220.10 65.59 190 164.11 +67.9BelFuse A BELFA .24 1.1 22 29.90 15.24 3 21.19 -2.9BelFuseB BELFB .28 1.2 22 33.45 17.10 15 22.60 -10.2Belleroph n BLPH ... ... ...dd 3.30 1.00 109 2.67 +3.5BellicumP BLCM ... ... ...dd 13.30 5.02 251 7.58 -9.9BenefBncp BNCL .24a 1.5 ... 17.50 14.40 302 16.05 -2.4sBenetfoc BNFT ... ... ...dd 37.73 21.75 359 38.60 +43.0Benitec wt BNTCW ... ... ... .47 .11 .45 +12.5BenitecB n BNTC ... ... ... 4.90 1.85 29 2.75 -7.1Beyondsp n BYSI ... ... ... 42.68 19.55 0 25.80 -11.3Big 5Sprt BGFV .60 8.8 7 12.10 5.05 373 6.85 -9.9BigRockP n BRPA ... ... ...dd 10.93 9.58 9.96 +2.8BigRock wt BRPAW ... ... ... .44 .30 .39 -3.5BigRock rt BRPAR ... ... ... .74 .29 .45 +21.6BigRock un BRPAU ... ... ... 11.00 9.99 10.48 +2.3Bilibili n BILI ... ... 50 22.70 9.62 10760 13.92 +23.8BioTechne TECH 1.28 .8 51 166.81 112.33 260 153.89 +18.8BioDlvry lf BDSI ... ... ...dd 3.60 1.70 261 2.88 -2.5BioHiTch n BHTG ... ... ...dd 5.76 2.68 6 3.38 -25.7BioLifeSol BLFS ... ... ...dd 22.86 2.95 204 21.12 +252.0BioLneRx h BLRX ... ... ... 1.34 .78 176 .91 -16.5BioXcelT n BTAI ... ... ...dd 14.79 6.76 17 10.76 -2.4BioanlySys BASI ... ... 36 2.95 1.37 12 1.79 -26.9Bioblast rs ORPN ... ... ... 5.99 1.43 33 1.50 -34.4Biocept rs BIOC ... ... ... 46.80 3.50 841 6.48 -68.9Biocryst BCRX ... ... ...dd 6.69 3.95 533 6.06 +23.4Biofront n BFRA ... ... 30 17.98 11.25 13.00 +6.7Biogen BIIB ... ... 22 370.57 249.17 1628 358.11 +12.4BioMarin BMRN ... ... ...dd 104.46 75.81 834 102.87 +15.4Biomeri n BMRA ... ... ... 9.32 2.55 4 3.98 +6.4BiondVax n BVXV ... ... ... 10.75 4.60 2 6.35 +18.5BiondVx wt BVXVW ... ... ... 4.80 1.19 1.59 +23.4BioScrip BIOS ... ... ...dd 3.39 1.80 357 2.92 +.3BioSpecif BSTC ... ... 28 53.77 38.05 17 46.94 +8.3BiostrPh rs BSPM ... ... ...dd 5.97 1.18 9 2.22 +25.4sBioTelem BEAT ... ... ...cc 50.45 23.30 367 50.30 +68.2BisnCap n BCAC ... ... ... 10.09 9.67 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 28.7 ...dd 8.30 .75 1112 1.67 -53.0BlRidgAc n BRAC ... ... ... 9.83 9.52 9.81 +1.7BlRidgA wt BRACW ... ... ... .35 .24 .32 -4.5BlRidgAc rt BRACR ... ... ... .43 .22 .39 +39.3 BlRidgA un BRACU ... ... ... 11.35 9.97 10.56 +4.2BlackLin n BL ... ... ... 50.31 28.79 279 46.90 +43.0BlkRkCap BKCC .72 12.1 85 7.67 5.48 145 5.96 -4.3sBlckbaud BLKB .48 .4 78 116.11 81.64 179 116.48 +23.3BlinkCh n BLNK ... ... ...dd 8.65 1.28 474 3.55 +13.8BlinkCh wt BLNKW ... ... ... BloominBr BLMN .36 1.7 17 25.00 16.11 1006 21.54 +.9Blucora BCOR ... ... ...cc 40.60 19.05 177 38.05 +72.2BlueBird BLBD ... ... 10 24.99 15.66 199 23.45 +17.8BlueHBcp BHBK .60a 2.7 27 22.95 17.85 111 21.95 +9.2BluebBio BLUE ... ... ...dd 236.17 85.65 504 178.95 +.5BlueknEP BKEP .58 19.5 ... 6.25 2.95 189 2.98 -41.7Bluekn pf BKEPP .72 11.5 ... 8.05 5.99 26 6.21 -20.1BlueprtM n BPMC ... ... ...dd 109.00 41.41 350 63.84 -15.3BofI Hld s BOFI ... ... 19 45.18 23.52 431 41.30 +38.1BofI pf BOFIL 1.56 6.1 ... 28.33 24.25 4 25.62 -.8Boingo WIFI ... ... ...dd 28.34 14.63 315 22.72 +1.0Bojangles n BOJA ... ... 8 16.20 11.35 214 14.90 +26.3BonsoElec BNSO ... ... ... 5.04 1.96 3 3.76 +53.3BookingHl BKNG ... ... 28 2228.99 1630.56 341 2010.60 +15.7BorqsTch BRQS ... ... 78 10.35 4.00 1 4.65 -14.7BosOma n BOMN ... ... ... 35.49 12.95 54 20.45 -36.9BostPrv BPFH .48 3.2 19 17.85 13.95 1100 15.05 -2.6BostPrv wt BPFHW ... ... ... 11.39 8.18 8.54 -11.2BttmlnT EPAY ... ... 76 55.98 27.18 212 55.64 +60.4Boxlight n BOXL ... ... ...dd 17.40 3.00 56 4.10 -29.2Brainstorm BCLI ... ... ...dd 5.35 2.88 17 4.18 +6.6BridgeBcp BDGE .92 2.5 18 38.00 29.80 31 36.80 +5.1Bridglne rs BLIN ... ... ... 4.45 1.03 246 1.61 -33.7BridgBcs n BWB ... ... ... 13.87 12.60 15 12.99 +2.9BridgfdFds BRID ... ... 13 21.55 11.05 2 13.25 +5.6Brightcove BCOV ... ... ...dd 10.75 6.30 112 9.50 +33.8BrghtFn n BHF ... ... ... 70.00 39.24 763 40.88 -30.3BroadcInc AVGO 7.00 3.3 8 285.68 197.46 6217 210.37 -18.1BroadVis BVSN ... ... ...dd 4.50 1.77 7 2.10 -41.7BrdwyFn h BYFC ... ... 68 2.67 1.91 1 2.03 -14.0BroadwdE BWEN ... ... ...dd 4.86 2.10 11 2.47 -9.2BrkdPrp BPY 1.26 6.4 ... 24.96 18.13 825 19.84 -10.5BrklneB BRKL .40f 2.2 22 19.35 13.60 210 18.55 +18.2BrooksAuto BRKS .40 1.2 35 36.45 21.75 565 32.43 +36.0BrukerCp BRKR .16 .5 28 36.53 26.98 598 29.72 -13.4BrynMawr BMTC 1.00f 2.1 29 48.90 38.75 37 47.15 +6.7Bsquare BSQR ... ... ...dd 5.84 2.50 6 2.60 -44.1BldrFstSrc BLDR ... ... 18 23.28 14.39 729 18.56 -14.8BusinFst n BFST .08p ... 90 30.00 23.10 7 26.08 +3.2C -:C&F Fnc CFFI 1.36 2.1 20 66.08 45.28 17 63.30 +9.1CA Inc CA 1.02 2.3 20 44.20 30.45 7915 43.99 +32.2CAS Med CASM ... ... ...dd 2.06 .59 24 1.93 +150.6CASI Phr h CASI ... ... ...dd 8.42 .93 378 7.08 +117.8CB FnSvcs CBFV .88 2.6 23 36.95 25.50 8 34.00 +13.3CBAK Eng CBAK ... ... ... 2.35 .85 25 .92 -37.6CBOE Glb CBOE 1.08 1.0 42 138.54 91.82 513 104.76 -15.9CBTX Inc n CBTX .20 .6 ... 35.00 27.00 50 33.37 +12.5CDK Globl CDK .60 .9 27 76.04 60.28 948 66.89 -6.2sCDW Corp CDW .84 1.0 30 88.17 58.57 943 87.38 +25.7CEVA Inc CEVA ... ... 25 51.80 27.35 98 32.90 -28.7CH Robins CHRW 1.84 2.1 27 100.18 63.41 1547 89.59 +.6CHF Sol rs CHFS ... ... ...dd 24.45 1.34 224 1.47 -57.5CHS Inc pf CHSCP 2.00 6.7 ... 31.47 28.89 9 30.00 -.4CHS pfB CHSCO 1.97 6.8 ... 29.86 27.78 22 28.94 +.4CHS pfB2 CHSCN 1.78 6.2 ... 29.99 26.16 25 28.62 +4.6CHS pfB3 CHSCM 1.69 6.2 ... 28.99 25.56 6 27.33 +3.2CHS pfB4 CHSCL 1.88 6.6 ... 29.90 27.15 9 28.42 +1.0CIM CmTr CMCT .50a 3.3 41 20.45 11.75 1 15.15 -20.7CIM CT pfL CMCTP ... ... ... 1.00 CLPS Inc n CLPS ... ... ... 17.35 4.70 256 14.63 +165.5CM Finan CMFN 1.00 11.2 7 10.40 7.40 20 8.90 +9.2sCM Fin23 n CMFNL ... ... ... 25.18 25.01 20 25.20 +.5CM SevSt n CMSS ... ... ... 9.92 9.59 13 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 15 .40 +25.0CME Grp CME 2.80a 1.7 37 174.36 119.30 1291 168.85 +15.6CNBFnPA CCNE .66 2.2 17 32.86 23.50 16 30.61 +16.7CPI Crd rs PMTS ... ... ... 16.00 1.93 10 2.08 -43.3CPS Tech CPSH ... ... 28 2.20 1.04 5 1.41 -15.1CRA Intl CRAI .68 1.3 29 58.74 34.49 47 54.29 +20.8CRISPR n CRSP ... ... ... 73.90 16.15 1156 58.39 +148.7CSG Sys CSGS .84 2.0 26 48.82 37.21 129 41.14 -6.1CSI Comp CCLP .75 12.6 ...dd 8.05 4.19 258 5.95 +8.8CSP Inc CSPI .44 4.2 23 18.89 8.75 3 10.46 -33.9CSW Ind n CSWI ... ... 37 56.20 37.80 55 53.90 +17.3sCSX CSX .88 1.3 10 69.11 47.99 10815 69.15 +25.7CTI BioP rs CTIC ... ... ...dd 5.36 2.25 3277 2.27 -15.3CTI Inds CTIB ... ... ... 5.99 3.25 7 3.69 -9.3CUI Glbl CUI ... ... ...dd 4.35 2.44 78 2.84 +3.3CVB Fncl CVBF .56 2.5 19 25.49 19.58 489 22.80 -3.2CVD Eqp CVV ... ... 18 13.50 6.39 6 7.25 -37.6CabotMicro CCMP 1.60 1.4 44 119.32 68.00 91 117.87 +25.3Cadence CDNS ... ... 57 46.00 34.51 787 45.23 +8.2Cadiz h CDZI ... ... ...dd 14.75 9.65 134 13.10 -8.1CaesarStne CSTE .29e ... 35 37.70 12.50 156 16.25 -26.1CaesarsEnt CZR ... ... ...dd 14.50 10.25 7526 11.55 -8.7CafePress PRSS ... ... ...dd 2.50 1.12 23 1.23 -33.3Cal-Maine CALM 2.49e 5.5 89 52.30 33.40 162 45.60 +2.6Caladriu rs CLBS ... ... ...dd 11.65 2.63 32 5.60 +59.5CalaCvHi CHY 1.20 9.2 ...q 13.15 10.60 171 12.99 +9.6sCalaCvOp CHI 1.14 9.4 ...q 12.08 10.01 92 12.09 +8.0sCalaCv&Inc CCD 2.00 8.9 ...q 22.32 18.15 88 22.36 +11.4CalaGDyIn CHW .84 9.3 ...q 9.87 8.32 93 9.03 -.6CalaGTR CGO 1.20 8.3 ...q 16.34 12.36 13 14.50 -3.7sCalaStrTR CSQ .99 7.6 ...q 13.10 11.00 321 13.11 +8.5CalAmp CAMP ... ... 30 25.45 17.52 780 23.22 +8.4CalavoGr h CVGW .95f 1.0 42 99.00 65.85 198 94.15 +11.6Calithera CALA ... ... ...dd 18.95 4.30 192 4.65 -44.3CalumetSp CLMT ... ... ...dd 9.95 4.10 151 7.85 +1.9CalvUSInc n CRUSC ... ... ... 100.02 99.98 99.98 Calyxt n CLXT ... ... ... 31.89 9.26 51 18.26 -17.1CambLrn ABCD 1.36 11.3 39 13.77 4.73 126 12.08 +112.7CambrBc n CATC 2.00f 2.2 ... 92.54 70.00 14 89.20 +11.8CamdnN s CAC 1.20f 2.6 23 47.86 37.10 17 45.84 +8.8Camtek h CAMT .56 7.0 13 8.74 4.17 129 8.01 +40.0CdnSolar CSIQ ... ... 5 19.09 11.37 818 13.07 -22.5CancerGen CGIX ... ... ...dd 4.00 .82 184 .92 -50.3CantbryPk CPHC .28 1.9 23 17.72 11.00 3 14.90 -8.3CpStarFn n CSTR .04p ... 55 22.22 16.00 20 19.41 -6.5CapellaEd CPLA 1.72 1.6 30 105.90 65.15 30 104.90 +35.5CapCtyBk CCBG .28 1.1 25 26.50 19.76 8 25.00 +9.0CapProd CPLP .32 10.1 18 4.00 2.98 499 3.18 -5.4CapSwst CSWC 1.16a 6.2 18 19.38 14.85 18 18.68 +12.9CapitalaF CPTA 1.00 11.5 ...cc 13.57 6.88 109 8.71 +19.6Capitala22 CPTAL 1.50 6.0 ... 26.15 24.13 1 25.12 -.3CapF cv22 CPTAG 1.44 6.0 ... 25.70 24.25 24.10 -3.0CapFedFn CFFN .34a 2.6 21 15.11 12.19 411 13.08 -2.5Capricor CAPR ... ... ...dd 4.25 .67 141 1.34 -15.2CpstnTur rs CPST ... ... ...dd 1.90 .58 755 1.81 +135.1CarGurus n CARG ... ... ...cc 40.60 25.85 258 36.87 +23.0CaraThera CARA ... ... ...dd 22.29 11.11 2798 19.26 +57.4CarbBlk n CBLK ... ... ... 35.00 21.44 166 24.09 +.6Carbonite CARB ... ... ...cc 41.25 18.55 2918 37.00 +47.4sCardiovSys CSII ... ... ... 35.87 20.58 158 35.60 +50.3Cardlytc n CDLX ... ... ...dd 25.71 11.10 84 20.71 +54.9Cardtronic CATM ... ... 13 34.90 15.80 363 26.89 +45.2CareTrust CTRE .82 4.7 34 19.82 12.73 469 17.30 +3.2CareDx h CDNA ... ... ...dd 16.00 1.14 175 12.49 +70.2sCareerEd CECO .30f 1.6 ...dd 18.75 8.10 854 18.78 +55.5CarlyleGp CG 1.41e 5.9 9 25.90 19.50 393 23.90 +4.4CarlGp pfA TCGP 1.47 6.1 ... 25.85 23.17 56 23.96 -5.6CaroFin s CARO .24 .6 23 45.58 31.33 51 42.06 +13.2CarolTrBk CART ... ... 31 10.00 7.51 3 8.30 -13.1Carrizo CRZO ... ... 30 31.57 11.10 1811 28.93 +35.9CarrolsRst TAST ... ... 20 15.25 9.90 191 15.20 +25.1CarverBc lf CARV ... ... 42 11.94 2.01 14 4.22 +45.1CasaSys n CASA ... ... 83 34.21 13.25 499 15.74 -11.4CasellaW CWST ... ... ...dd 27.50 15.20 92 25.47 +10.6Caseys CASY 1.16f 1.1 29 128.51 90.42 276 109.16 -2.5CassInfo CASS 1.04f 1.5 34 74.49 53.23 22 70.66 +21.4tCatabasis n CATB ... ... ... 3.78 .75 491 .75 -49.5CatalstB rs CBIO ... ... ...dd 37.00 3.11 1064 10.91 -20.0CatalystPh CPRX ... ... ...dd 4.51 2.09 631 3.08 -21.2Catasys n CATS ... ... ... 8.88 3.30 27 7.14 +90.4CathayGen CATY .96 2.3 16 45.59 34.00 1703 42.10 -.2CathGn wt CATYW ... ... ... 24.59 17.25 22.21 -.4CausIntV n CIVEC ... ... ... sCavcoInd CVCO ... ... 39 224.95 123.10 42 224.90 +47.4CecoEnv CECE .30 4.3 ... 9.99 4.00 150 6.93 +35.1Celcuity n CELC ... ... ... 29.19 11.10 14 23.43 +23.6Celgene CELG ... ... 26 147.17 74.13 3917 85.34 -18.2Celgene rt CELGZ ... ... ... 1.61 .11 108 .96 -1.0CelldexTh CLDX ... ... ...dd 3.26 .48 825 .51 -82.0CellectBio n APOP ... ... ... 13.50 6.12 19 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 5.71 427 6.26 -54.3Cellectis n CLLS ... ... ...dd 38.85 21.25 129 30.09 +3.2CallularBio CBMG ... ... ...dd 22.75 8.30 35 20.00 +77.8Celsion rs CLSN ... ... ...dd 6.06 1.24 87 2.97 +10.8CelsiusH n CELH ... ... ... 7.00 3.42 60 4.66 -11.2Celyad n CYAD ... ... ... 64.75 25.55 9 29.66 -31.2Cemtrx wt CETXW ... ... ... .61 .20 .27 +3.8Cemtrex rs CETX .02p ... 6 3.61 1.90 30 2.05 -19.6Cemtrx pf CETXP .58t ... ... 7.62 4.03 4.22 -16.6CntRsDvA CDEV ... ... ... 22.14 15.35 1534 17.73 -10.5CntrStBk CSFL .40 1.3 ... 32.27 21.77 364 29.78 +15.7CEurMed CETV ... ... ...dd 5.20 3.70 80 3.95 -15.1CentrlFedl CFBK ... ... 28 2.75 2.06 3 2.52 -8.4CentGard lf CENT ... ... 23 45.02 30.65 84 43.94 +12.9CenGrdA lf CENTA ... ... ... 41.97 29.03 140 40.91 +8.5CntlVyCm CVCY .32f 1.5 17 23.28 18.05 28 21.27 +5.4CentAl CENX ... ... 20 24.77 12.94 3581 13.09 -33.4CntyBcMA CNBKA .48 .6 ... 89.40 63.41 7 78.10 -.2CentCas CNTY ... ... 39 9.85 6.28 74 8.50 -6.9CeragonN CRNT ... ... ... 4.15 1.64 404 3.76 +89.9Cerecor n CERC ... ... ...dd 5.74 .52 50 4.62 +44.4Cerecor wtA CERCW ... ... ... .60 .02 .26 -14.7Cerner CERN ... ... 31 73.86 52.05 1230 60.76 -9.8CerusCp CERS ... ... ...dd 7.55 2.10 530 7.45 +120.4CescaTh h KOOL ... ... ... 6.44 .37 219 .42 -85.9Chaisma n CHMA ... ... ...dd 2.95 1.25 5 1.45 -14.7sChampO hrs CSBR ... ... ...dd 8.40 2.19 476 8.89 +129.1tChangyou CYOU ... ... 5 30.35 15.41 130 15.19 -38.8Chantic rs BURG ... ... ... 5.15 1.81 25 3.06 +16.3CharlsCol h CTHR ... ... ...dd 1.60 .80 49 1.07 -20.7sChartInds GTLS ... ... 64 74.27 32.54 1576 77.66 +65.7ChartCm n CHTR ... ... 95 408.83 250.10 1416 291.14 -13.3CharterFn CHFN .34f 1.4 24 26.01 15.81 43 24.05 +37.1ChkPoint CHKP ... ... 23 119.20 93.76 933 111.24 +7.4CheckC wt CHEKW ... ... ... 1.61 .15 .33 +80.6CheckC nrs CHEK ... ... ... 24.00 3.12 86 3.73 -64.3ChckPnt n CKPT ... ... ... 10.50 2.25 26 2.72 -29.9Cheesecake CAKE 1.16 1.9 19 60.08 38.34 547 59.50 +23.5ChefsWhs CHEF ... ... 62 31.90 12.90 187 30.90 +50.7sChembio CEMI ... ... ...dd 11.20 5.75 21 11.10 +35.4ChemFinl CHFC 1.12 2.0 19 59.83 43.61 199 56.12 +5.0ChemoCntx CCXI ... ... 46 15.08 5.42 195 12.30 +106.7ChemungF CHMG 1.04 2.1 28 56.83 38.79 27 49.80 +3.5Cherokee h CHKE .20 38.6 ...dd 5.80 .50 251 .52 -72.7ChkSoup n CSSE ... ... ...dd 13.26 6.19 7 9.27 +3.0sChkSoup pf CSSEP 2.44 9.7 ... 25.25 24.05 1 25.18 +1.1ChildPlace PLCE 2.00 1.6 29 161.65 98.20 735 128.05 -11.9Chimerix CMRX ... ... ...dd 5.94 4.17 82 4.61 -.4ChAdvCns CADC ... ... ...dd 10.20 1.55 37 6.40 +48.8ChinAutLog CALI ... ... ... 8.77 1.50 2.37 -25.9ChinaAuto CAAS ... ... 7 5.90 4.01 32 4.11 -14.4ChinaBio CBPO ... ... 25 107.44 71.85 450 101.78 +29.2ChinCer rs CCCL ... ... ... 4.28 1.25 23 1.67 -30.2ChiCmCr h GLG ... ... ... 4.00 .97 287 1.11 -19.6tChiCustR n CCRC ... ... ... 35.10 8.49 709 9.04 -47.0ChiFnOnl JRJC ... ... ...dd 4.14 1.32 5 1.93 -28.2ChinaHGS HGSH ... ... 3 4.48 1.18 7 1.62 +31.5ChnaIntNt n CIFS ... ... ... 66.10 10.81 46 14.86 -64.6ChinaJJ h CJJD ... ... ...dd 1.79 1.17 18 1.32 +6.5ChinLend h CLDC .32e 17.3 ... 7.75 1.66 42 1.85 -40.5ChinaNRes CHNR ... ... ... 4.23 1.88 1 2.18 -18.2ChiRecy rs CREG ... ... ... 9.39 .95 42 1.59 -43.2ChnaTcF rs CNTF ... ... ... 4.07 1.75 61 2.50 -3.4ChXDPlas CXDC ... ... 2 5.00 3.13 22 3.60 -21.7 ChiCache lf CCIH ... ... ...dd 4.75 .72 134 1.36 -19.6ChinaNt rs CNET ... ... ...dd 11.90 .90 63 2.35 +115.6ChipMOS IMOS 1.97e 13.3 19 21.90 13.49 10 14.82 -16.0ChromaDx n CDXC ... ... ... 7.24 2.86 128 4.42 -24.8ChrchllD CHDN 1.52f .5 36 314.60 179.25 40 308.00 +32.4sChuysHldg CHUY ... ... 35 33.00 18.00 173 33.70 +20.1CideraTh n CDTX ... ... ...dd 8.80 3.70 83 4.35 -36.0Cimpress CMPR ... ... ...cc 171.76 80.61 60 151.31 +26.2CinnFin CINF 2.12 3.0 20 81.98 66.33 493 70.26 -6.3Cinedigm rs CIDM ... ... ... 1.81 1.11 7 1.52 +1.3Cintas CTAS 1.62f .8 36 196.27 125.05 664 193.68 +24.3Cirrus CRUS ... ... 15 66.87 34.78 728 40.91 -21.1Cisco CSCO 1.32f 3.1 21 46.37 30.36 23361 42.40 +10.7CitiTrends CTRN .32 1.1 23 32.49 17.43 56 29.12 +10.1CitiusPh wt CTXRW ... ... ... 1.25 .21 .90 +50.0CitiusPh n CTXR ... ... ... 5.49 2.08 37 2.63 -30.8Citiz&Nthn CZNC 1.08 3.9 22 27.85 22.00 9 27.50 +14.6CtzCmtyBc CZWI .20f 1.4 17 14.30 13.00 2 14.03 +3.9CitizFst CZFC .28e 1.1 18 26.83 20.15 0 26.05 +8.5CitizHold CIZN .96 4.2 17 26.00 21.18 0 22.75 -1.5CitrixSy s CTXS ... ... 31 110.94 73.34 1017 109.69 +24.6CtyHld CHCO 1.84 2.4 22 80.43 58.80 92 77.59 +15.0CivistaBcsh CIVB .28 1.1 19 25.71 18.96 11 24.99 +13.6Civista pf CIVBP 1.63 2.3 ... 80.00 61.34 72.00 -2.6Clarus CLAR ... ... ... 8.45 5.20 28 7.95 +1.3CleanEngy CLNE ... ... ...dd 4.05 1.31 1129 2.80 +37.9ClearOne CLRO .28 8.0 ...dd 10.20 3.50 2 3.50 -60.9ClrAllCGr n CACG ... ... ... 31.16 24.97 15 30.98 +11.2ClrDvStr n YLDE ... ... ... 29.07 25.66 28.10 +1.6Cleareld CLFD ... ... 26 15.30 10.35 28 11.55 -5.7ClearsBio n CLSD ... ... ...dd 15.33 5.30 223 9.99 +42.7ClearSign CLIR ... ... ...dd 4.70 1.65 106 1.95 -45.8ClearS wt CLIRW ... ... ... 1.60 .48 .75 -25.0ClemPhr n CMTA ... ... ... 20.15 9.00 256 10.69 -43.7CleBio hrs CBLI ... ... ...dd 4.25 2.24 4 2.29 -42.9ClovisOnc CLVS ... ... ...dd 99.45 41.31 527 47.04 -30.8CoDiagn n CODX ... ... ... 6.85 1.45 15 3.44 +30.3CoBizFncl COBZ .40f 1.8 34 23.48 16.28 226 21.94 +9.8CoStar CSGP ... ... 97 434.52 255.41 160 423.34 +42.6CoastFn n CCB ... ... ... 16.75 15.77 199 16.11 -1.8CoastwayB CWAY ... ... 75 27.95 19.55 2 27.75 +30.9CocaBtl COKE 1.00 .7 35 249.54 125.08 47 136.42 -36.6CocrystP n COCP ... ... ... 6.45 1.61 51 4.87 +5.7CodaOct n CODA ... ... ... 8.44 3.28 563 5.29 +10.9Codexis CDXS ... ... ...dd 16.80 4.80 298 15.75 +88.6CdrsVlly CVLY .62b 2.1 18 33.46 22.82 4 30.12 +9.4CoffeeH JVA ... ... 41 5.75 3.65 19 5.38 +26.4CogentC CCOI 2.08f 3.9 ...cc 57.65 35.75 214 52.75 +16.4Cognex s CGNX .18 .4 34 72.99 39.90 786 44.87 -26.6CognizTch CTSH .80 1.0 26 85.10 67.72 2210 82.38 +16.0CohBar n CWBR ... ... ... 10.79 4.44 103 5.70 +14.7Coherent COHR ... ... 24 329.00 145.66 631 171.32 -39.3sCoherusBio CHRS ... ... ...dd 18.10 8.05 941 18.45 +109.7Cohu COHU .24 .9 35 26.66 17.11 268 26.24 +19.5CollPlant n CLGN ... ... ... 8.99 4.70 12 6.01 -32.8CllctUnv CLCT .70 5.1 10 30.82 13.50 23 13.84 -51.7Collegium n COLL ... ... ...dd 29.90 9.01 316 20.02 +8.5sColliers CIGI .10 .1 28 82.35 46.60 19 82.25 +36.3ColonyBk CBAN .20 1.1 12 19.50 11.10 0 17.55 +20.2ColBnkg COLB 1.04f 2.5 22 48.06 35.67 314 41.95 -3.4ColumFn n CLBK ... ... ... 17.73 15.30 179 16.50 +7.0ColuSprtw COLM .88 .9 32 94.40 54.89 205 94.32 +31.2Colmbus CMCO .20f .5 ...cc 45.85 24.97 47 41.51 +3.8comScore n SCOR ... ... ... 25.69 20.25 110 20.97 -14.3Comcast s CMCSA .76 2.2 17 44.00 30.43 41082 34.91 -12.5CommScpe COMM ... ... 31 41.60 26.29 979 30.23 -20.1CmcBMO CBSH .94f 1.4 20 70.00 49.43 340 68.50 +22.7CmcBc pfB CBSHP 1.50 5.8 ... 27.65 25.00 14 25.73 -2.4CmclVehcl CVGI ... ... 31 13.90 5.55 136 7.40 -30.8CommSys JCS .16 4.4 ...dd 4.79 3.18 2 3.61 +1.4CmtyBkTr ESXB ... ... 25 10.05 7.90 16 9.75 +19.6CmtyFinCp TCFC .40 1.1 20 40.69 32.06 4 35.40 -7.6CommuFt n CFBI ... ... ... 13.91 10.53 1 11.46 -1.2sCmtyHlt rt CYHHZ ... ... ... .02 .01 1940 .02 +228.6CmtyTrBc CTBI 1.32 2.6 18 53.00 40.33 37 49.95 +6.1CmtyWest CWBC .20f 1.7 18 12.97 10.05 3 11.90 +11.7CommVlt CVLT ... ... ... 72.65 48.35 255 69.30 +32.0Compugn CGEN ... ... ...dd 5.00 2.25 235 3.50 +40.0CmptrPr CPSI .40 1.2 54 34.65 27.60 124 33.95 +13.0CmpTask CTG .24 3.4 ... 9.62 4.90 326 7.02 +37.6CmstkH rs CHCI ... ... ... 6.58 1.20 11 2.63 +54.7Comtech CMTL .40 1.2 27 35.38 17.11 71 34.06 +54.0ConatusPh CNAT ... ... ...dd 7.95 3.22 198 4.33 -6.3ConcertPh CNCE ... ... ...dd 30.71 13.56 66 16.61 -35.8tConformis n CFMS ... ... ...dd 5.73 1.07 527 1.06 -55.5ConiferH n CNFR ... ... ...dd 7.20 5.00 0 6.70 +15.5Conmed CNMD .80 1.1 25 76.63 47.67 122 73.75 +44.7sConns CONN ... ... 56 38.40 16.55 284 37.95 +6.8ConnectOne CNOB .30 1.2 23 31.40 21.04 164 25.35 -1.6ConnWtrSv CTWS 1.25f 1.9 40 69.72 48.86 31 64.23 +11.9ConsolCom CNSL 1.55 12.6 ... 20.72 10.31 365 12.34 +1.2ConsolWtr CWCO .34 2.3 43 15.35 11.20 39 14.70 +17.5ConstAlph n CNAC ... ... ... 9.99 9.55 8 9.98 +2.4ConstAl wt CNACW ... ... ... .30 .20 .25 +13.6ConstAlp un CNACU ... ... ... 11.21 8.22 4 10.95 +7.6ConstAl rt CNACR ... ... ... .95 .25 1 .59 +90.3ConstPh n CNST ... ... ... 2378 11.50 ConstPrt n ROAD ... ... ... 14.06 10.86 65 12.45 +2.9ConsuPtf CPSS ... ... 5 4.86 3.27 14 3.60 -13.3ContraFect CFRX ... ... ... 2.93 .80 98 2.44 +141.6ContraV rs CTRV ... ... ... 6.60 .94 113 .96 -66.7Control4 CTRL ... ... 41 35.99 20.50 146 24.86 -16.5ConvrgOn n CVON .02p ... ... 10.83 8.01 26 9.32 -6.6CoolHl rs AWSM ... ... ... 21.00 2.70 29 4.45 -38.1Copart s CPRT ... ... 38 60.43 30.46 837 59.13 +36.9CorbusPhm CRBP ... ... ...dd 9.96 4.85 857 5.45 -23.2Corcept CORT ... ... 13 25.96 11.88 2865 13.22 -26.8CoreMrk s CORE .40 1.7 29 38.20 17.10 448 24.16 -23.5Corium CORI ... ... ...dd 13.93 7.24 145 7.96 -17.2CorOnDem CSOD ... ... ...dd 55.31 33.24 400 53.98 +52.8CorrevPh g CORV ... ... ...dd 4.84 1.29 2.33 +50.3Corvel CRVL ... ... 30 61.20 45.01 29 55.40 +4.7CorvusPh n CRVS ... ... ...dd 17.64 7.42 160 10.85 +4.7sCostco COST 2.28f 1.0 31 217.13 150.00 2738 217.54 +16.9CountrP rs CPAH ... ... ...dd 7.30 2.09 580 3.15 -1.9CountyBcp ICBK .28 1.1 16 33.94 23.87 3 26.23 -11.9sCoupaSft n COUP ... ... ...dd 66.96 28.95 639 65.73 +110.5Covenant CVTI ... ... 34 35.19 16.10 96 30.60 +6.5CowenInc s COWN ... ... 39 18.25 11.63 322 14.25 +4.4Cowen27 n COWNZ 1.84 7.2 ... 26.24 24.76 2 25.44 -1.0Cowen33 n COWNL 1.94 7.7 ... 25.25 24.87 16 25.18 +1.0CrackerB CBRL 5.00f 3.3 16 179.12 141.75 234 151.52 -4.6CraftBrew BREW ... ... 33 21.00 16.55 34 19.55 +1.8Cray Inc CRAY ... ... 72 28.60 17.60 248 26.65 +10.1CreditAcc CACC ... ... 17 377.82 240.55 79 371.89 +15.0CSVixMd rs TVIZ ... ... ...q 16.27 7.93 18 8.42 -6.1CSVixST rs VIIX ... ... ...q 23.85 10.84 269 13.18 +11.9tCSSilvCC SLVO .58e 8.2 ...q 8.63 7.14 23 7.05 -10.8CSGoldCvC GLDI .55e 6.6 ...q 9.48 8.25 32 8.31 -8.0CSVS3xInSlv DSLV ... ... ...q 30.51 20.03 267 30.18 +27.9sCSVS3xInG DGLD ... ... ...q 53.28 37.83 227 53.40 +22.4tCS VS3xGld UGLD ... ... ...q 12.72 8.65 1102 8.64 -22.4CSVIVxMT ZIV ... ... ...q 94.42 60.60 46 77.61 -12.5CrS Crd n USOI 2.45e 8.7 ... 33.00 22.27 3 28.32 +6.3tCS VSSilv USLV ... ... ...q 14.96 7.89 7567 7.72 -33.5Cree Inc CREE ... ... ...dd 50.68 20.50 600 47.28 +27.3Cresud CRESY .45e 2.8 ... 23.69 14.44 106 16.35 -26.0Crinetic n CRNX ... ... ... 25.50 19.23 248 22.66 -7.5Criteo SA CRTO ... ... 27 53.79 21.00 1043 34.31 +31.8Crocs CROX ... ... ...dd 19.54 7.42 736 18.06 +42.9CronosGp n CRON ... ... ... 10.39 5.12 1173 6.83 -10.4CrssCtryHl CCRN ... ... 21 14.65 9.07 184 11.96 -6.3CrownCfts CRWS .32 6.0 17 7.54 5.26 10 5.35 -17.1CryoPrt wt CYRXW ... ... ... 6.77 1.90 5.17 -5.2CryoPort rs CYRX ... ... ...dd 16.88 5.30 523 16.10 +87.4Ctrip.com s CTRP ... ... 25 60.65 40.13 8759 42.12 -4.5CueBioph n CUE ... ... ... 17.99 10.30 96 11.07 -4.8CumbldPh CPIX ... ... ...dd 7.96 5.53 6 6.11 -17.0Curis rs CRIS ... ... ... 11.35 1.57 99 1.67 -52.3Cutera CUTR ... ... 44 56.05 25.25 75 43.55 -4.0Cyanotch h CYAN ... ... ...dd 5.78 3.25 2 3.90 -.2CybrOpt CYBE ... ... ...cc 25.69 11.35 78 19.20 +28.0CyberArk CYBR ... ... 94 69.97 39.34 227 68.55 +65.6Cyclacel pf CYCCP .60 9.4 ... 8.75 5.11 6.40 -13.5Cyclacel rs CYCC .15p ... ...dd 3.41 1.28 12 1.49 -14.4CymaBay CBAY ... ... ...dd 15.59 5.50 466 12.80 +39.1CypSemi CY .44 2.6 29 18.87 12.50 2930 17.14 +12.5Cyren Ltd CYRN ... ... ...dd 3.15 1.35 53 2.95 +18.0CyrusOne CONE 1.84 2.9 98 65.73 43.49 599 62.99 +5.8CytRx rs CYTR ... ... ... 5.99 1.06 86 1.23 -27.2Cytokinetic CYTK ... ... ...dd 15.95 6.75 242 8.90 +9.2CytomX n CTMX ... ... ...dd 35.00 13.09 406 24.51 +16.1Cytori wt CYTXW ... ... ... .50 .01 .04 +218.2CytoriTh rs CYTX ... ... ... 11.80 .91 201 .98 -67.7Cytosorbnt CTSO ... ... ... 12.70 4.50 149 12.00 +84.6D -:tDBV Tech DBVT ... ... ... 50.57 17.86 164 17.33 -29.6DFB Hlt n DFBH ... ... ... 9.80 9.60 86 9.61 -.9DFB Hlt un DFBHU ... ... ... 10.20 10.00 0 10.08 +.8DHX Mda n DHXM .08 ... 29 6.05 2.49 2.60 -26.8DLH Hldgs DLHC ... ... 50 6.83 5.00 36 5.50 -10.7sDMC Globl BOOM .08 .2 ...dd 49.20 12.55 137 50.25 +100.6DNB Fncl DNBF .28 .8 14 37.15 30.00 2 33.05 -1.9DSP Gp DSPG ... ... ...cc 13.95 11.30 96 13.00 +4.0sDXP Ent DXPE ... ... 43 43.21 24.86 61 42.55 +43.9DailyJourn DJCO ... ... ...cc 250.95 195.00 1 231.51 +.6Daktronics DAKT .28 3.3 37 10.86 7.85 247 8.47 -7.2DareBio rs DARE ... ... ... 8.80 .74 141 1.27 -41.3DarioHlth DRIO ... ... ... 3.64 1.11 43 1.31 -18.2DarioHl wt DRIOW ... ... ... .65 .12 .30 +33.2DasanZ rs DZSI ... ... ...dd 11.75 6.04 9 9.83 +6.2Daseke n DSKE ... ... ... 14.52 8.16 171 9.56 -33.1Daseke wt DSKEW ... ... ... 2.08 1.14 1.90 -6.9Data IO DAIO ... ... 19 16.49 6.04 18 6.62 -45.0sDatawatch DWCH ... ... ...dd 12.65 7.70 731 12.60 +32.6DaveBuster PLAY ... ... 17 67.94 37.85 663 49.51 -10.3DavidsT g n DTEA ... ... ...dd 6.30 3.20 10 3.31 -15.2DavSelFn n DFNL ... ... ... 25.62 21.15 12 24.36 +1.7DavSelEq n DUSA ... ... ... 25.32 20.76 3 24.92 +6.5DavSelW n DWLD ... ... ... 28.88 22.64 42 26.70 +1.7DawsonGeo DWSN .05p ... ...dd 8.40 3.61 26 7.76 +64.0Deciphera n DCPH ... ... ... 45.61 15.15 245 36.96 +63.0DelFriscos DFRG ... ... ...dd 18.85 11.10 259 11.85 -22.3DelTaco TACO ... ... 12 15.99 10.00 283 14.34 +18.3DelTaco wt TACOW ... ... ... 5.60 2.64 3.81 +29.1DelmarPh n DMPI ... ... ... 2.84 .61 134 .64 -41.2DeltaTch h DELT ... ... ... 4.70 .91 43 1.08 +1.9DenaliTh n DNLI ... ... ... 25.79 13.64 239 14.00 -10.5Dennys DENN ... ... 29 17.75 11.24 734 15.89 +20.0Dentsply XRAY .35 .8 ...dd 68.98 41.64 3013 45.34 -31.1Depomed DEPO ... ... ...dd 11.15 4.31 529 8.17 +1.5Dermadc n DDOC ... ... ... Dermira DERM ... ... ...dd 31.42 6.98 391 10.07 -63.8DescSys DSGX ... ... ...cc 34.55 24.25 52 34.45 +21.3DestMatrn DEST .80 13.3 ...dd 6.84 1.02 128 6.03 +103.0Dest XL DXLG ... ... ...dd 2.70 1.45 22 2.13 -3.4Deswell DSWL .28 8.1 ...dd 3.64 2.25 0 3.44 +26.5Determine DTRM ... ... ...dd 2.54 1.23 35 1.29 -28.3DexCom DXCM ... ... ...dd 105.46 42.62 507 102.54 +78.7DiamHill DHIL 7.00e ... 14 219.90 183.34 8 194.00 -6.1DiambkEn FANG .13p ... 26 138.25 85.73 653 132.09 +4.6DianaCnt rs DCIX ... ... ...dd 732.06 1.31 326 1.58 -61.1DicernaPh DRNA ... ... ...dd 15.80 2.69 257 12.70 +40.6DifferBr rs DFBG ... ... ...dd 6.89 .70 379 5.81 +511.6DiffusP hn DFFN ... ... ...dd 3.04 .42 86 .45 -62.2DigiIntl DGII ... ... 49 14.70 8.50 87 13.70 +43.5Digimarc DMRC ... ... ...dd 39.95 22.85 36 30.05 -16.9Digirad DRAD .22 13.5 ...dd 4.15 1.25 13 1.63 -36.9DigitalAlly DGLY ... ... ...dd 3.90 1.70 401 2.55 -3.8DigitlTurb APPS ... ... ...dd 2.59 1.04 178 1.46 -18.4DimeCBc DCOM .56 2.8 19 22.65 17.75 71 20.00 -4.5Diodes DIOD ... ... 40 38.05 24.86 512 37.85 +32.0DiscIncA DISCA ... ... 14 28.78 15.99 4404 26.69 +19.3DiscIncB DISCB ... ... 15 48.85 19.25 1 29.50 +19.0DiscIncC DISCK ... ... 13 27.15 14.99 1971 24.70 +16.7DishNetw h DISH ... ... 15 66.50 28.80 2964 31.20 -34.7 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 10 www.sunnewspapers.net The Sun/Friday, July 20, 2018

PAGE 57

Diversicre DVCR .22 3.3 18 12.25 6.45 5 6.67 -33.4DivrsRst h SAUC ... ... 2 2.61 1.09 95 1.21 -24.4DixieGrp DXYN ... ... ...dd 4.75 2.10 21 2.25 -41.6DocuSign n DOCU ... ... ... 66.80 37.00 1207 52.36 +31.8DgssInt A n DOGZ ... ... ... 6.40 2.50 43 3.25 -44.9DollarTree DLTR ... ... 12 116.65 68.66 2291 87.49 -18.5DolphEnt hn DLPN ... ... ... 5.77 2.47 11 3.53 -1.9DolphE wt h DLPNW ... ... ... .80 .36 .41 -25.5Domo B n DOMO ... ... ... 28.86 18.35 188 18.63 -31.8DonegalA DGICA .57 4.1 25 18.25 13.28 33 14.06 -18.7DonegalB DGICB .50 3.7 26 15.91 12.83 13.45 -11.6DorchMin DMLP 1.41e 7.2 19 20.93 13.90 85 19.55 +28.6Dorman DORM ... ... 24 83.44 56.36 126 74.57 +22.0DovaPh n DOVA ... ... ... 37.00 16.98 167 24.37 -15.4DragVic n LYL ... ... ... 14.99 2.72 6 2.97 -31.9DrprOkw n DOTA ... ... ... 10.00 9.71 9.99 +2.1DrprOk wt DOTAW ... ... ... .90 .41 .90 +34.3DrprOk rt DOTAR ... ... ... .65 .30 .59 +18.0DrpOkwd un DOTAU ... ... ... 13.50 10.07 0 10.80 +2.5DropCar rs DCAR ... ... ... 13.52 1.17 56 1.28 -68.6Dropbox n DBX ... ... ... 43.50 27.75 1957 31.30 +9.9DryShips s DRYS .14e ... 1 6.90 .98 424 5.18 +46.7DuluthH n DLTH ... ... 37 25.39 15.13 107 24.96 +39.8sDunkin DNKN 1.39 1.9 30 72.95 50.89 1090 72.25 +12.1DurectCp DRRX ... ... ...dd 2.55 .75 462 1.51 +63.8Dynasil DYSL ... ... 8 2.06 1.13 3 1.34 +13.6Dynatronic DYNT ... ... ...dd 3.55 2.10 0 2.95 +2.3DynavaxT DVAX ... ... ...dd 24.45 8.15 875 15.65 -16.3E -:E-Trade ETFC ... ... 24 66.46 39.12 3771 61.21 +23.5teBay s EBAY ... ... 16 46.99 33.95 50334 34.11 -9.6eBay56 n EBAYL 1.50 5.8 ... 27.35 25.00 77 26.07 -3.2EDAP TMS EDAP ... ... ... 4.25 2.07 38 3.25 +13.2eHealth EHTH ... ... ...dd 28.59 13.61 123 24.34 +40.1EMC Inc s EMCI .88 3.1 20 32.19 24.51 11 28.24 -1.6ENDRA n NDRA ... ... ... 5.88 1.55 27 2.14 -56.0ENDRA wt NDRAW ... ... ... 2.00 .26 1.30 +4.0ENGlobal ENG ... ... 5 1.47 .73 21 1.28 +47.1ESSA Bcp ESSA .36 2.3 24 16.80 14.16 9 15.83 +1.0EtfLonCanc CNCR ... ... ... 32.32 21.75 16 25.13 +5.7EtfAlpSmC SMCP ... ... ...q 27.14 23.22 26.91 +3.1EtfValidea VALX ... ... ...q 30.43 26.30 30.08 +3.7IsectPsGr ef PMPT ... ... ... 28.26 25.08 27.59 +1.3sEVO Pay n EVOP ... ... ... 23.40 19.00 427 23.01 +21.0EXFO g EXFO ... ... ...dd 4.70 3.17 30 3.70 -14.9eXp Wrld n EXPI ... ... ...dd 19.00 10.89 167 13.10 -14.9EagleBncp EGBN ... ... 15 69.80 46.20 572 57.05 -1.5EagBcMT EBMT .36 1.9 16 21.95 17.35 1 19.05 -9.1EagleBkS rs EGLE ... ... ...dd 6.14 4.18 194 5.69 +27.0EaglFnB n EFBI .96f 6.0 ... 19.57 14.50 0 16.08 -.6sEaglePhm EGRX ... ... 42 83.77 45.05 261 83.86 +57.0EstWstBcp EWBC .92f 1.4 19 73.98 52.86 1410 65.43 +7.6EastrAcq n EACQ ... ... ...cc 10.40 9.25 10.40 +3.0EastrAc wt EACQW ... ... ... .97 .59 .73 +22.7Easterly un EACQU ... ... ... 11.05 9.41 9.41 -12.3EasternCo EML .44 1.5 39 31.00 24.00 9 28.45 +8.8EastDist wt EASTW ... ... ... 1.00 .02 .54 -16.9EastsDist n EAST ... ... ... 9.25 3.35 11 8.35 +107.2EV StkNx s EVSTC ... ... ... 100.02 49.99 100.02 +100.0EV GlInBu s EVGBC ... ... ... 100.02 49.98 100.02 +100.1EV 5-15Mu s EVLMC ... ... ... 99.97 49.97 99.97 +100.1EV DivCrd s OKDCC ... ... ... 100.10 50.00 100.06 +99.9Ebix Inc s EBIX .30 .4 27 87.50 55.25 104 82.70 +4.4Echelon rs ELON ... ... ...dd 8.37 4.07 15 8.30 +49.8EchoGLog ECHO ... ... 73 32.95 13.00 324 30.60 +9.3EchoStar SATS ... ... 13 62.29 43.33 146 45.81 -23.5Eco-Stim h ESES ... ... ...dd 1.74 .61 24 .65 -48.4EcologyEn EEI .40 2.9 ...dd 14.45 10.25 7 13.85 +31.9EdgeTher h EDGE ... ... ...dd 17.77 .84 225 1.02 -89.1Edgewater EDGW ... ... ...dd 7.30 4.25 11 5.18 -17.0EditasM n EDIT ... ... ...dd 45.02 15.28 704 36.13 +17.6EducDevel EDUC .40f 2.0 35 27.93 9.25 19 20.50 +8.2eGain EGAN ... ... ...dd 19.05 1.55 513 13.50 +157.1tEgaletCp EGLT ... ... ...dd 1.59 .35 672 .37 -63.4EidosThr n EIDX ... ... ... 24.75 18.10 26 21.49 -7.1EigerBio rs EIGR ... ... ...dd 18.00 7.46 101 10.80 -22.6EksoBio n EKSO ... ... ...dd 4.77 1.02 199 1.85 -13.1ElPolLoc h LOCO ... ... 74 13.63 9.05 165 11.95 +20.7ElbitIm rs EMITF ... ... ... 3.24 1.90 10 2.45 -13.7ElbitSys ESLT 1.76 1.5 19 153.13 111.01 19 118.09 -11.4EldorRsts ERI ... ... 58 46.85 18.90 399 44.40 +33.9ElectSci ESIO ... ... 8 27.72 8.41 404 18.03 -15.9ElectroSen ELSE ... ... 33 5.24 2.96 1 3.93 -3.0electCore n ECOR ... ... ... 20.25 13.32 158 15.84 -20.2ElectArts EA ... ... 33 151.26 99.63 1594 147.96 +40.8EFII lf EFII ... ... ... 49.58 25.28 186 34.91 +18.2ElmiraSB ESBK .92b 4.5 17 20.60 18.00 2 20.40 +4.7EloxxPh n ELOX ... ... ... 24.60 11.11 30 17.29 +51.7EltekLtd rs ELTK ... ... ... 8.95 2.65 17 4.00 -2.0sEmclaireF EMCF 1.12 3.1 19 36.00 26.75 1 36.50 +20.3Emcore EMKR 1.50e ... ...cc 12.20 4.40 67 5.20 -19.4EmmisC rs EMMS ... ... 1 5.84 2.44 6 4.51 +28.1EmpirRst rs NYNY ... ... ...dd 30.98 15.88 4 18.80 -30.4EnantaPh ENTA ... ... 70 127.77 35.75 260 123.13 +109.8EncoreCap ECPG ... ... 10 52.00 35.35 381 36.70 -12.8EncorW WIRE .08 .2 15 58.70 37.30 35 49.05 +.8Endo Intl ENDP ... ... ...dd 12.54 5.27 3810 11.22 +44.8Endocyte ECYT ... ... ...dd 17.70 1.17 684 17.10 +299.5Endologix ELGX ... ... ...dd 6.72 3.75 196 5.34 -.2EndurIntl EIGI ... ... ...dd 10.95 6.95 460 10.60 +26.2Energous WATT ... ... ...dd 33.50 6.91 302 15.48 -20.4EngyFocus EFOI ... ... ...dd 3.46 1.51 4 2.11 -13.9EnrgyRec ERII ... ... ...cc 11.30 6.13 283 8.49 -3.0EnrgXXi hn EGC ... ... ...dd 21.17 3.41 340 8.97 +56.3Enphase ENPH ... ... ...dd 7.60 .76 2872 7.02 +191.3EnsignGp s ENSG .18 .5 31 40.09 18.75 228 38.15 +71.8EnstarGp ESGR ... ... 19 237.30 183.85 16 213.45 +6.3EntegraFn ENFC ... ... 25 30.70 22.00 14 30.10 +2.9Entegris ENTG .28 .7 33 39.55 23.05 1151 37.90 +24.5EnteraBi n ENTX ... ... ... 7.60 5.11 2 5.97 -4.9EntBcpMA EBTC .58 1.5 21 44.14 30.00 7 37.65 +10.6EntFinSv EFSC .44 .8 20 57.05 36.65 112 55.55 +23.0Epizyme EPZM ... ... ...dd 21.40 11.15 234 13.55 +8.0sePlus s PLUS ... ... 26 101.10 67.65 45 101.45 +34.9Equinix EQIX 9.12f 2.1 ...cc 495.35 370.79 377 437.19 -3.5EquitFin n EQFN .20p ... ... 10.95 10.00 5 10.45 -4.1EqtyBcsh n EQBK ... ... 28 44.30 31.50 149 43.66 +23.3Ericsson ERIC .13e 1.6 ...dd 8.39 5.52 12429 8.23 +23.2ErieInd ERIE 3.36 2.8 29 129.73 106.63 32 119.17 -2.2ErytechP n ERYP ... ... ... 30.56 10.00 1 11.06 -49.8Escalade ESCA .50 3.6 14 15.25 11.65 4 13.90 +13.0Esperion ESPR ... ... ...dd 82.68 33.06 517 43.13 -34.5EsqFnHld n ESQ ... ... ... 29.45 14.51 27 26.03 +31.9EssaPh gs EPIX ... ... ... 12.74 2.00 9 3.68 -16.0Essendant ESND .56 3.9 ...dd 14.81 7.20 176 14.42 +55.6EstLab n ESTA ... ... ... 1939 24.75 EstreAm n ESTR ... ... ... 13.38 7.72 5 8.25 -4.5EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3Etsy n ETSY ... ... 64 45.88 13.58 1614 43.23 +111.4EuroTech CLWT ... ... ... 8.45 2.00 46 4.35 +31.4Euronet EEFT ... ... 20 101.07 70.67 198 86.09 +2.2Euroseas rs ESEA ... ... ... 2.73 1.25 9 1.78 +4.5EveloBio n EVLO ... ... ... 16.75 11.10 134 14.76 -9.2Ever-Glory EVK ... ... 7 4.50 1.96 0 3.63 +54.3EverQuo n EVER ... ... ... 22.09 15.90 78 17.57 -2.5Everbrdg n EVBG ... ... ...dd 53.42 21.56 427 50.16 +68.8EvrspnTc n MRAM ... ... ...dd 25.39 6.40 147 9.75 +30.0sEvineLive EVLV ... ... ... 1.62 .76 1365 1.58 +12.9EvofemBio EVFM ... ... ...dd 12.56 .30 93 2.34 +20.0Evogene EVGN ... ... ...dd 5.55 2.66 4 2.90 -5.5EvokePhm EVOK ... ... ...dd 4.09 1.85 24 2.69 +19.0Evolus n EOLS ... ... ...dd 39.50 6.75 2680 19.75 +71.7EvolvgSys EVOL .44 16.6 7 5.85 2.55 5 2.65 -43.6ExOne XONE ... ... ...dd 12.50 6.16 81 7.43 -11.5ExactSci h EXAS ... ... ...dd 71.60 36.10 1110 67.61 +28.7ExelaTch n XELA ... ... ...dd 8.40 4.15 50 4.95 -3.9Exelixis EXEL ... ... 26 32.50 18.50 2581 21.34 -29.8ExlSvcHld EXLS ... ... 45 64.34 52.50 120 62.44 +3.5Expedia h EXPE 1.20 .9 58 161.00 98.52 1021 127.81 +6.7ExpdIntl EXPD .90f 1.2 25 78.16 54.32 629 73.06 +12.9Exponent s EXPO .52 1.0 61 52.63 29.00 243 50.45 +41.9ExpScripts ESRX ... ... 10 85.07 55.80 5998 76.73 +2.8ExtendStay STAY .88f 4.0 45 22.58 16.27 1506 21.73 +14.4ExtrOilGs n XOG ... ... ... 17.42 10.28 882 14.06 -1.7ExtrmNet EXTR ... ... ...dd 15.55 7.63 1434 8.89 -29.0EyePtPh EYPT ... ... ...dd 2.88 .93 701 2.48 +129.6EyegatePh EYEG ... ... ... 1.42 .29 1193 .61 -43.0Eyegate wt EYEGW ... ... ... .21 .06 .18 +20.0Eyenovia n EYEN ... ... ...dd 10.74 5.75 11 6.59 -33.6Ezcorp EZPW ... ... 16 15.10 7.58 610 12.20 F -:F5 Netwks FFIV ... ... 23 183.27 114.63 955 171.69 +30.8FAT Br n FAT .48 7.3 ... 13.99 5.54 6 6.57 -26.3FFBW n FFBW ... ... ... 12.50 10.30 5 11.20 +1.6FLIR Sys FLIR .64 1.2 33 55.72 36.43 744 54.50 +16.9FNCB Bc n FNCB .04p ... ... 10.00 8.01 0 8.65 -6.5FRP Hldgs FRPH ... ... 22 66.70 41.90 21 65.60 +48.2FS Bncp FSBW .56f .9 13 66.40 42.77 30 62.04 +13.7FSB Bcp n FSBC ... ... ... 18.23 14.85 0 17.50 +2.9FTD Cos FTD ... ... ...dd 20.47 3.46 134 4.52 -37.1Facebook FB ... ... 39 210.99 149.02 11040 208.09 +17.9FDaves DAVE ... ... ...dd 9.65 3.40 3 6.65 +1.5Fanhua FANH .65e 2.1 52 38.24 8.21 155 30.89 +42.9FarmerBrs FARM ... ... ...dd 35.05 23.60 34 28.00 -12.9FarmMer s FMAO .56f 1.2 26 49.99 27.05 25 47.65 +16.8FarmCB FFKT .50 .9 23 55.05 32.60 19 54.05 +40.4FarmersNB FMNB .28 1.7 19 16.85 12.80 22 16.30 +10.5FaroTech FARO ... ... ...dd 65.35 32.25 44 57.90 +23.2Fastenal FAST 1.60f 2.8 25 58.74 39.79 3566 56.82 +3.9FateThera FATE ... ... ...dd 14.45 2.52 220 11.08 +81.3Fauquier FBSS .48 2.2 42 22.25 17.24 0 21.34 -2.6FedNatHld FNHC .32 1.4 21 24.37 9.78 49 23.30 +40.6FedlStAc n FSAC ... ... ...dd 11.00 9.65 9.87 +1.6FedlStA wt FSACW ... ... ... 1.30 .95 1.10 -4.3FedlStA un FSACU ... ... ...dd 10.50 9.53 10.50 +2.4FenncPhr n FENC ... ... ... 14.99 7.55 42 9.16 -8.6Ferrogl n GSM .16 2.0 ... 17.61 7.85 997 8.02 -50.5Fibrocll rs FCSC ... ... ... 19.72 2.13 83 2.27 -29.1FibroGen FGEN ... ... ...dd 68.55 33.05 462 64.40 +35.9FidD&D n FDBC .96 1.6 ... 68.00 33.09 3 59.64 +44.4FidNasdIdx ONEQ 2.29e .7 ...q 308.74 243.11 21 307.34 +13.4FidelSo LION .48 1.9 17 27.05 20.28 74 25.93 +18.9FidusInvst FDUS 1.56a 10.6 9q 17.04 12.63 43 14.75 -2.8FidsInv23 n FDUSL 1.47 5.7 ... 28.00 24.85 1 25.94 +3.7sFiestaRst FRGI ... ... ...dd 30.30 15.50 209 30.55 +60.8FifthThird FITB .72f 2.5 9 34.67 24.66 13149 28.31 -6.7FifthT pf FITBI 1.66 6.1 ... 30.54 27.00 19 27.39 -3.951job JOBS ... ... ...dd 114.63 47.12 189 88.11 +44.8sFinTcII n FNTE ... ... ... 11.76 9.70 2611 10.03 +1.1FinTcII wt FNTEW ... ... ... 1.95 .95 1.25 -9.4FinTcII un FNTEU ... ... ... 11.24 9.04 4 10.59 +.9FinclEngin FNGN .32 .7 51 45.00 24.45 5 44.95 +48.3FnclInst FISI .96 2.9 16 34.35 25.65 44 32.65 +5.0Finisar FNSR ... ... ...dd 28.84 14.25 1671 17.54 -13.8FinjanH FNJN ... ... 5 5.07 1.66 669 4.85 +124.5FireEye FEYE ... ... ...dd 19.36 13.40 2996 17.03 +19.9FstBcpME FNLC 1.16f 3.9 17 32.33 25.00 11 29.71 +9.1FtBcpNC FBNC .40 1.0 24 42.94 29.73 82 41.09 +16.4FstBcMiss FBMS .20f .6 22 36.95 26.10 14 36.35 +6.3FstBkNJ FRBA .12 .8 33 14.95 11.15 22 14.75 +6.5FstBusey rs BUSE .80 2.5 22 33.25 27.33 96 32.31 +7.9FBusnFn s FBIZ .56 2.2 18 26.95 20.57 13 24.95 +12.8FrstCap FCAP .92 2.5 18 43.02 30.41 0 37.28 +1.5FtChoBc n FCBP ... ... ... 33.50 26.54 6 28.78 +3.7FCtzBA FCNCA 1.40 .3 20 463.44 323.74 45 402.89 FCmtyBsh FCBC .72a 2.3 20 36.09 24.02 30 31.79 +10.7FCmtyCp FCCO .40 1.6 25 26.25 19.60 12 25.30 +11.9FtConnBcp FBNK .68f 2.2 23 31.90 23.25 237 31.00 +18.51stCnstBn FCCY .24 1.1 18 27.00 16.15 13 21.70 +18.6FstDeF s FDEF .68 2.1 13 35.00 23.51 51 32.64 +25.6FFnclOH FFBC .76 2.4 21 33.70 22.80 282 32.00 +21.4FstFnB wt FFBCW ... ... ... 18.00 12.41 18.00 +12.7FstFnBksh FFIN .84f 1.6 28 56.35 37.31 206 53.70 +19.2FstFnIN THFF 1.02 2.2 20 50.20 39.55 21 47.40 +4.5FstFnNwst FFNW .32f 1.6 23 21.82 13.13 13 20.31 +30.9FstFound s FFWM ... ... 22 20.43 16.08 141 18.71 +.9FstGtyBc n FGBI .64b 2.4 ... 29.50 22.76 7 26.95 +7.8 FsHawaii n FHB .96 3.3 ... 32.36 26.30 303 28.74 -1.5FIntntBcp INBK .24 .7 14 42.40 27.25 33 33.85 -11.3FIntBc26 n INBKL 1.50 5.8 ... 26.74 24.75 25.66 -3.2FstIntBc A FIBK 1.12 2.6 19 44.95 33.33 150 42.70 +6.6FstMerch FRME .88f 1.9 20 49.19 37.09 203 46.61 +10.8FstMidIll FMBH .68a 1.7 18 42.46 30.01 34 40.92 +6.2FMidBc FMBI .44 1.7 20 27.40 20.50 427 26.26 +9.4FstNwBc n FNWB ... ... 44 18.35 15.07 15 15.69 -3.7FstSavFin FSFG .60 .8 20 80.01 52.16 0 72.95 +27.9FstSolar FSLR ... ... 33 81.72 42.42 1682 53.88 -20.21stSource SRCE .96f 1.7 21 56.77 44.59 28 55.25 +11.7FTNDXTc QTEC .58e .7 ...q 83.42 62.64 90 80.71 +12.2FtTr AbsRet FAAR .84e ... ... 34.79 27.00 8 28.55 -2.7FT RisDv n SDVY .11e .5 ... 22.04 19.62 2 21.35 +1.7tFT AsiaPc FPA 1.01e 3.2 ...q 38.10 31.66 3 31.83 -10.9FT Europe FEP .65e 1.7 ...q 42.49 35.54 140 39.02 -.1FT LatAm FLN 2.01e 10.7 ...q 23.27 17.33 7 18.85 -7.7FT Brazil FBZ 1.62e 13.5 ...q 18.24 11.15 4 11.99 -22.7FT China FCA .68e 2.4 ...q 34.79 24.85 4 27.86 -6.2FT Japan FJP .77e 1.4 ...q 63.38 52.60 8 55.57 -7.2tFT SKorea FKO .59e 2.4 ...q 32.08 24.77 1 24.49 -17.1FT DevMkt FDT .96e 1.6 ...q 67.22 56.50 95 59.63 -4.4FT EmMkt FEM .64e 2.5 ...q 31.32 24.76 565 25.41 -8.9FT Germny FGM 1.04e 2.2 ...q 55.51 44.00 25 47.93 -6.4FT Canada FCAN .29e 1.1 ...q 27.35 23.69 3 26.01 -1.9FT UK FKU 1.57e 4.0 ...q 43.39 36.52 4 39.62 -.6FT Switzld FSZ .78e 1.5 ...q 56.74 49.09 5 50.80 -3.7FT HKong FHK 2.82e 7.4 ...q 46.25 36.40 38.34 -9.6FT 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 96 38.17 -11.9FTDvMkSC FDTS .97e 2.3 ...q 48.51 39.00 6 41.48 -6.6FT EurzAlp FEUZ .50e 1.2 ...q 48.43 40.09 4 42.81 -2.5FstT BICK BICK .34e 1.3 ...q 33.60 26.52 11 27.20 -9.9FtTrInOp n FCEF .36 1.6 ... 23.93 20.04 7 21.98 -.2FtTrMun n MCEF ... ... ... 19.39 17.65 1 17.91 -4.5FtTrOpp n FIXD 1.52 3.1 ... 52.92 48.74 44 49.40 -2.7FTNsdGrid GRID .19e .4 ...q 53.73 44.57 0 50.27 -1.4FTMltAInc MDIV 1.20e 6.5 ...q 19.49 17.60 79 18.53 -2.5FTNsqTDv TDIV .86e 2.3 ...q 38.44 31.07 34 36.77 +4.5FTLwDOpp LMBS 1.41 2.8 ...q 52.30 50.98 150 51.21 -.8FTIntlMltA YDIV .99e 5.7 ...q 19.83 17.04 17.51 -6.0FT BuyInc FTHI .96 4.1 ...q 24.00 21.53 4 23.23 -.4FT StratInc FDIV 2.34 4.7 ... 52.20 46.89 3 49.82 -2.6FT HdgBuy FTLB .66 2.9 ...q 23.65 21.34 4 22.97 -.4FTEnhSht FTSM 1.11 1.8 ...q 60.09 59.92 476 60.06 +.1FT RisDiv RDVY .40e 1.3 ...q 32.00 26.51 377 30.63 +2.5FT SSICv FCVT .48a 1.6 ...q 32.38 27.52 49 30.43 +6.2FT DWF5 FV .18e .6 ...q 31.03 24.74 216 30.77 +11.6FT AmIndR AIRR .08e .3 ...q 28.40 22.38 11 27.64 +.8FT AI Rob n ROBT .07p ... ... 30.96 28.50 10 30.58 +6.4FT US Eq RNDV .35e 1.6 ... 23.04 19.30 6 21.84 +.7FT SmCap RNSC .22e 1.0 ... 23.38 19.03 0 22.85 +6.2FT MdCap RNMC .19e ... ... 22.75 19.19 0 22.21 +2.3FT LgCap RNLC .18e ... ... 23.11 19.67 3 22.38 +2.7FT EM Sl n RNEM 1.25e ... ... 59.26 51.56 53.93 -1.0FT DevInt RNDM .45e ... ... 55.12 49.43 2 50.33 -3.5FTNsTrn ef FTXR .33e 1.3 ... 27.65 22.24 0 25.05 -3.4FT QualInc QINC .60e 2.4 ...q 26.90 23.66 2 25.12 -1.5FTNsSem ef FTXL .14e .4 ... 36.21 24.50 9 33.60 +10.9FsTrNsRt ef FTXD .82e 3.5 ... 23.93 18.88 23.25 +8.4FTNasPh ef FTXH .51e 2.3 ... 23.57 19.06 1 22.64 +5.8FTNsOil ef FTXN .37e 1.5 ... 25.88 16.85 2 24.34 +15.2FTNaFood ef FTXG .32e 1.6 ... 21.28 19.11 19.96 -3.9FTNsBk ef FTXO .40e 1.4 ... 32.44 24.57 85 29.05 -1.1FTDorW n FVC .17e .6 ... 28.96 22.93 154 28.59 +11.4FT DWInt IFV .32e 1.5 ...q 24.24 19.40 93 20.94 -5.9FTEMCur FEMB 2.68e 7.1 ...q 48.17 37.33 3 37.90 -10.1FT MunHI n FMHI 1.68 3.3 ... 53.47 49.45 6 50.53 +.1FT RivAsia RFAP 1.14e 2.0 ... 64.93 55.60 11 56.64 -6.5FT RivDev RFDI 1.09e 1.8 ... 68.99 60.24 34 61.91 -3.4FT RvfrDyE RFEM 1.12e 1.7 ... 79.04 64.51 6 65.40 -7.2FT RivEur RFEU .95e 1.5 ... 70.58 61.30 5 63.89 -2.2FT CA Mun FCAL 1.50 3.0 ... 53.00 48.91 6 50.48 -2.1FTCapStrn FTCS .59e 1.1 ...q 54.95 45.66 364 52.59 +3.1FTN100ExT QQXT .14e .3 ...q 52.82 45.13 8 52.08 +7.1FsTrGrEn QCLN .08e .4 ...q 21.73 17.87 7 20.25 -.2FTrTUSAlp TUSA .24e .7 ...q 35.46 29.30 0 35.21 +6.4FstTrDrcy ef DWPP .27e .9 ... 30.68 25.63 4 29.77 +3.5FTCloudC SKYY .13e .2 ...q 56.44 39.72 268 55.72 +21.4FTNdqAuto CARZ .88e 2.4 ...q 45.00 36.65 3 37.26 -11.7FT GblAg rs FTAG .38e 1.5 ...q 29.98 25.12 2 26.04 -7.5FT GblNRs FTRI .45e 3.6 ...q 13.25 11.23 12.56 +1.5FT Cybersc CIBR .03e .1 ...q 27.84 20.59 140 27.71 +19.8FTIntlIPO FPXI .28e .8 ...q 39.87 32.54 2 35.07 -.9FTSenLoan FTSL 1.83 3.8 ...q 48.67 47.69 402 48.04 FTTactHY HYLS 2.64 5.6 ...q 49.76 47.05 105 47.50 -2.2FT GlbCmd FTGC .26e ... ...q 21.88 19.62 37 19.76 -4.6FT MgdMu FMB 1.35 2.5 ...q 54.43 52.06 11 52.98 -1.0FTNDXEq QQEW .27e .4 ...q 63.55 52.68 18 63.05 +8.8FT NsdABA QABA .75e 1.3 ...q 58.63 45.86 85 55.81 +6.5FTSmartph FONE .86e 1.7 ...q 55.89 47.30 0 49.63 -4.9FstUSBcsh FUSB .08 .7 34 14.38 10.52 3 11.27 -12.0FstUtdCp FUNC .36 1.9 18 24.32 14.55 8 19.15 +10.1First LI s FLIC .60 2.3 10 33.50 23.30 104 25.60 -10.2FsthdTech SVVC ... ... ...q 15.59 7.29 24 14.58 +62.7FstSvc n FSV .54 .7 42 80.79 62.90 14 78.06 +11.6Fiserv s FISV ... ... 37 77.77 59.85 962 77.43 +18.1sFiveBelow FIVE ... ... ...cc 107.45 45.52 1360 107.93 +62.7FivePrime FPRX ... ... ...dd 48.87 15.32 180 17.16 -21.7FiveStar FVE ... ... ...dd 1.80 1.05 54 1.30 -13.3Five9 FIVN ... ... ...dd 39.55 19.53 436 35.06 +40.9Flex Ltd FLEX ... ... 16 19.71 12.93 3558 15.25 -15.2FlexPhm n FLKS ... ... ...dd 8.98 .80 113 .83 -76.2FlxGlbImp ESGG ... ... ... 101.95 87.20 1 96.71 +1.8FlxUS Imp ESG ... ... ... 67.86 57.55 66.59 +4.7FlxRAstAlo ASET ... ... ... 29.37 26.74 1 27.91 -2.9FlxUSQLgC QLC ... ... ...q 35.78 29.53 6 34.81 +4.4FlxUSLgCp LKOR .41e ... ...q 55.13 49.28 0 50.65 -7.5FlxUSCpBd SKOR 1.24 2.5 ... 51.61 48.59 8 49.08 -3.6FlxDisDur MBSD .62e 2.7 ...q 24.42 22.98 194 23.14 -1.8FlexSh n FPAY ... ... ... 6.56 2.62 25 3.55 -6.6FlexionTh FLXN ... ... ... 32.25 19.06 263 27.20 +8.6Flexstl FLXS .88 2.3 ... 57.79 34.74 12 38.33 -18.1Fluent Inc FLNT ... ... ... 6.95 2.05 126 2.35 -46.6Fluidigm FLDM ... ... ...dd 8.38 2.52 91 6.28 +6.6FlushFn FFIC .80 3.0 19 31.45 24.59 53 26.52 -3.6Foamix FOMX ... ... ... 7.45 4.34 216 5.41 -10.0Fonar FONR ... ... 11 33.90 21.10 26 26.80 +10.1sForeScTc n FSCT ... ... ...dd 37.81 21.56 897 37.07 +16.2ForshtAut n FRSX ... ... ... 9.07 2.44 12 3.05 -24.3FormFac FORM ... ... 37 18.65 11.10 235 14.20 -9.3FormulaSy FORTY .68e 1.9 ... 45.65 32.55 36.31 -10.5ForrestR FORR .80 1.8 56 47.75 36.95 38 43.30 -2.0Forterra n FRTA ... ... 48 12.30 3.02 185 8.15 -26.6sFortinet FTNT ... ... ...cc 67.45 35.44 1604 67.45 +54.4tFortressBio FBIO ... ... ...dd 5.54 2.68 166 2.68 -32.8FortB pfA FBIOP 2.34 11.2 ... 24.80 20.01 5 20.90 -8.1FortySev n FTSV ... ... ... 16.49 14.09 60 15.71 +4.4ForwrdA FWRD .60 1.0 26 64.80 49.88 92 59.51 +3.6Forward h FORD ... ... 29 4.45 1.03 181 1.76 +43.1ForwdPh FWP 23.12e ... ... 9.70 1.63 14 2.73 -25.8Fossil Grp FOSL ... ... ...dd 32.17 5.50 743 27.41 +252.8Foster FSTR .16 .7 ...dd 30.30 17.00 30 22.40 -17.5FndtnMed FMI ... ... ...dd 137.20 31.70 595 136.90 +100.7FoxFactory FOXF ... ... 38 53.95 33.20 235 51.80 +33.3Francesca FRAN ... ... 39 10.28 4.51 604 7.83 +7.1FrankElec FELE .48f 1.0 28 48.80 37.60 107 46.45 +1.2FredsInc FRED .24 10.8 ...dd 7.63 1.30 442 2.23 -44.9FrghtCar lf RAIL .36 2.1 ...dd 20.46 12.53 36 16.78 -1.8FreqElec FEIM ... ... ...dd 10.59 7.51 47 7.56 -19.2Freshpet FRPT ... ... ...dd 30.20 14.10 251 29.35 +54.9Fronteo FTEO ... ... ... 23.31 10.68 17.82 +42.4Frontr rs FTR 2.40 48.8 ... 18.21 4.90 3475 4.92 -27.2FuelTech FTEK ... ... ...dd 1.83 .71 8 1.00 -10.7FuelCell rs FCEL ... ... ...dd 2.49 1.29 1273 1.43 -15.9FulgentG n FLGT ... ... ... 7.04 2.73 78 4.87 +11.2FulingGbl n FORK ... ... ... 6.00 2.65 3 3.35 -15.2FullHseR FLL ... ... ...dd 4.10 2.37 15 3.23 -17.0FultonFncl FULT .48 2.7 19 19.55 15.05 2079 17.55 -2.0Funko n FNKO ... ... 92 18.46 5.81 1422 17.53 +163.6FusionCon FSNN ... ... ...dd 4.42 1.11 3.30 -12.0FutFintch lf FTFT ... ... ... 8.00 1.30 34 1.98 -52.5FuweiF rs FFHL ... ... ...dd 4.93 2.39 37 3.01 +2.4G -:GWilliFood WILC ... ... 21 7.58 5.11 0 6.78 -5.7G1Thera n GTHX ... ... ... 52.76 12.04 258 46.54 +134.6GCI Lb A n GLIBA ... ... ... 55.47 41.33 438 46.90 -14.3GCI Lb pfA GLIBP .13e ... ... 24.67 18.40 6 24.15 +6.2GDS Hld n GDS .46p ... ... 46.18 8.50 398 45.01 +99.8GSE Sy GVP ... ... 12 3.65 2.35 4 2.85 -12.3GSI Tech GSIT ... ... ...dd 8.94 6.05 20 7.33 -7.9GSV Cap GSVC ... ... 6 9.39 3.83 86 7.02 +28.8GTY TchHl GTYH ... ... ...cc 10.15 9.75 10.15 +2.2GTY Tc un GTYHU ... ... ... 11.00 10.14 10.46 +1.4GTY Tch wt GTYHW ... ... ... 1.75 .98 1.29 -4.4G-III s GIII ... ... 29 51.20 22.66 411 47.33 +28.3GTx Inc rs GTXI ... ... ...dd 23.40 5.10 47 15.35 +20.8GW Pharm GWPH ... ... ...dd 164.76 96.42 334 148.61 +12.6GWG Hldgs GWGH ... ... ...dd 10.95 7.10 1 7.70 -7.5GabMedM n MOGLC ... ... ... 100.10 99.90 0 100.04 GabFood n FOANC ... ... ... 100.10 99.90 100.04 Gab RBI n GRBIC ... ... ... Gaiam A GAIA ... ... ...dd 22.75 10.80 103 21.25 +71.4Galapag n GLPG ... ... ... 121.09 72.90 100 103.43 +10.3GalectinTh GALT ... ... ... 9.49 1.28 383 5.82 +74.3GalmedPh GLMD ... ... 17 27.06 3.61 685 15.02 +64.2Gam&Lsr n GLPI 2.52 6.9 20 39.32 32.51 1601 36.58 -1.1GamngPtrs GPIC .12e ... ... 11.95 8.02 2 8.58 -23.7Garmin GRMN 2.12f 3.3 21 65.96 49.80 968 65.03 +9.2GarrisnCap GARS 1.12 13.3 8 8.95 7.77 31 8.41 +3.7Gemphire n GEMP ... ... ... 21.59 4.75 227 7.91 -.4Gencor s GENC ... ... 41 18.45 14.85 13 15.95 -3.6GenFin GFN ... ... ...dd 14.15 4.55 54 13.75 +102.2GenFin pfC GFNCP 8.90 8.6 ... 104.67 93.03 1 103.10 +2.7GenFin 21 GFNSL 2.03 8.0 ... 26.50 24.08 2 25.48 +.9GeneticT rs GENE ... ... ... 2.05 .70 181 1.32 +13.8GeniusBr n GNUS ... ... ... 4.37 2.01 24 2.56 -5.9GenMark GNMK ... ... ...dd 12.55 3.63 242 6.79 +62.8GenoceaB GNCA ... ... ...dd 6.78 .75 219 .78 -32.8sGenomic GHDX ... ... ...cc 56.68 26.54 405 58.31 +70.5Genprex n GNPX ... ... ... 19.45 3.84 14 7.79 +65.7Gentex GNTX .44f 1.9 16 25.41 16.59 2745 23.41 +11.7Gentherm THRM ... ... 46 41.55 29.50 102 40.60 +27.9GeospcT hs GEOS ... ... ...dd 18.71 9.18 72 14.16 +9.2GerABcp s GABC .60 1.6 21 39.02 30.75 45 37.07 +4.9GeronCp GERN ... ... ...dd 6.68 1.74 5910 3.48 +93.3Gevo rs GEVO ... ... ... 24.74 3.23 333 4.10 -65.3Gibraltar ROCK ... ... 19 40.70 25.61 120 39.90 +20.9GigaMda rs GIGM ... ... ...dd 4.37 2.36 15 3.01 -1.0GilatSatell GILT ... ... ...dd 9.30 5.31 23 8.71 +12.6GileadSci GILD 2.28 3.0 9 89.54 64.27 6457 77.05 +7.6GlacierBc GBCI 1.04f 2.6 22 41.47 31.38 312 40.37 +2.5GladstnCap GLAD .84 9.1 9 9.95 7.80 127 9.21 Gladst24 pf GLADN 1.50 5.9 ... 26.14 24.60 0 25.23 -2.4GladstnCm GOOD 1.50 7.5 ...dd 23.29 16.78 76 19.95 -5.3GladCm pfA GOODP 1.94 7.4 ... 27.25 25.25 2 26.18 -.9Gladstn pfB GOODO 1.88 7.2 ... 27.82 25.33 1 26.05 -.1GladCm pfD GOODM 1.75 6.9 ... 26.25 24.56 3 25.48 -1.6GladstInv GAIN .80a 6.7 17 12.26 9.00 82 11.97 +7.3GladInv pfB GAINO 1.69 6.7 ... 25.90 25.12 5 25.29 -.1GladInv pfC GAINN 1.63 6.4 ... 26.98 25.08 6 25.29 -.7GldsInv pf D GAINM 1.56 6.2 ... 26.35 25.07 3 25.35 -1.0GladstLnd LAND .53 4.5 80 14.29 11.40 127 11.68 -13.0GladLnd pfA LANDP 1.59 6.2 ... 26.94 25.31 1 25.48 -1.5GlenBurnie GLBZ .40 3.3 27 13.42 10.34 1 12.25 +10.8GblBldT n GBT ... ... ...dd 68.05 24.03 631 41.45 +5.3GblEagEnt ENT ... ... ...dd 3.84 .87 216 2.76 +20.5GlbIndem GBLI ... ... 26 49.91 32.22 8 39.86 -5.1GlbIndm 45 GBLIZ 1.94 7.5 ... 26.24 25.02 0 25.95 +.3GlbIndem 47 GBLIL 1.97 7.6 ... 26.24 25.26 3 25.82 -.2GlSlfStor n SELF .26 6.3 ... 5.15 3.92 9 4.11 -10.8GlWatRs n GWRS .28 3.0 ... 10.00 8.40 22 9.51 +1.8GbXSpdvRE SRET 1.24 8.0 ...q 15.88 13.72 30 15.41 -.8GblXSocM SOCL ... ... ...q 39.03 28.94 17 36.19 +9.8GbXNsChiT QQQC .07e .2 ...q 34.11 25.89 6 29.39 -4.9GbX Auto n DRIV ... ... ... 15.78 14.35 5 14.86 -2.7GblX SupDv EFAS ... ... ... 19.06 17.05 1 17.49 -3.4GblXYldco YLCO .51 4.4 ...q 12.89 11.36 0 11.71 -6.9GblX Rob n BOTZ ... ... ... 27.42 19.18 615 22.08 -6.8GlbXCon ef KRMA ... ... ... 20.83 17.33 4 20.52 +5.7 GblXMilTh MILN ... ... ... 23.07 17.31 10 22.98 +19.3GbX Longv LNGR ... ... ... 21.71 18.23 14 21.67 +11.4GlX Intrn n SNSR ... ... ... 21.41 17.90 21 20.29 +2.2GbX HlthW BFIT ... ... ... 19.30 15.68 0 18.88 +13.3GblXSupdiv ALTY 1.25 8.3 ...q 16.00 14.06 3 15.15 -1.0GlX Fintc n FINX ... ... ... 27.46 19.25 111 27.21 +24.0GlXCatholc CATH ... ... ... 35.58 29.72 4 34.74 +5.5GlobusM rs GLBS ... ... ... 2.26 .44 68 .47 -59.2GluMobile GLUU ... ... ...dd 6.75 2.56 964 6.24 +71.4GlycoMim GLYC ... ... ...dd 26.05 10.06 324 16.48 -1.8Gogo GOGO ... ... ...dd 14.76 3.52 1866 4.04 -64.2GolLNGLtd GLNG .20 .7 ... 35.54 19.32 701 28.03 -6.0GolLNGPt GMLP 2.31 15.2 ... 23.46 14.27 244 15.16 -33.5GolrLNG pf GMLPP 2.19 8.5 ... 26.70 24.22 28 25.65 -1.4GoldBull n DNJR ... ... ... 8.50 4.40 16 7.82 +64.9GoldenEnt GDEN ... ... 34 34.75 19.41 263 34.15 +4.6GoldenOc rs GOGL .40 4.6 ...dd 9.95 6.72 85 8.61 +5.6GolubCap GBDC 1.28a 6.8 13 19.87 17.35 78 18.87 +3.7GoodTimes GTIM ... ... ...dd 4.30 2.25 30 4.23 +59.4Goodyear GT .56 2.6 7 36.52 21.11 2109 21.95 -32.1sGoosehIn n GSHD ... ... ... 28.71 10.78 189 29.08 +84.6GoPro GPRO ... ... ...dd 11.89 4.42 2127 6.61 -12.7GordPoin n GRAQ ... ... ... 9.84 9.70 0 9.83 +1.3GordPnt wt GPAQW ... ... ... sGordPoi un GPAQU ... ... ... 10.39 9.97 3 10.40 +4.0GorsHl A n GSHT ... ... ... 10.40 9.85 1078 10.16 +2.2GoresHl wt GSHTW ... ... ... 1.75 1.24 1.60 +1.9GoresHl un GSHTU ... ... ... 11.08 10.25 373 10.71 +3.4GovPrpIT GOV 1.72 10.8 26 19.60 11.87 825 15.94 -14.0GovPrpIT46 GOVNI 1.47 5.8 ... 26.37 24.28 13 25.43 -1.6GrCanyEd LOPE ... ... 26 119.95 71.01 444 119.00 +32.9Gravity rs GRVY ... ... 25 108.97 13.18 13 57.95 -38.7GrElCp hn GECC 1.00 10.8 ... 11.30 8.76 8 9.27 -5.8GrElm22 n GECCL 1.63 6.4 ... 25.90 24.75 2 25.43 -.1GrElm25 n GECCM 1.69 6.8 ... 25.05 24.10 24.92 +1.8GrElm hn GEC ... ... ... 4.40 3.20 5 3.30 -18.5GrLkDrge GLDD ... ... ...dd 5.70 3.60 110 5.65 +4.6sGrtSoBc GSBC 1.12 1.9 17 60.20 47.50 28 60.15 +16.5GreenBncp GNBC .10p ... 17 24.40 19.50 96 22.15 +9.1GreenBrick GRBK ... ... 14 12.50 8.90 151 10.00 -11.5GreenPlns GPRE .48 3.0 81 21.90 15.40 574 16.20 -3.9GrnP LP n GPP 1.90 11.6 9 21.00 15.65 38 16.35 -12.6Greensky n GSKY ... ... ... 27.02 18.50 358 19.71 -15.6GrCB NY s GCBC .40f 1.2 26 38.00 22.16 3 34.05 +4.4Greenlight GLRE ... ... ...dd 23.15 13.55 204 14.15 -29.6Greenpro n GRNQ ... ... ... 22.70 7.15 10.50 -52.3GrdsmHld n GSUM ... ... ... 13.99 3.68 22 6.52 -28.7Griffin GRIF .40f .9 ... 46.50 31.42 1 42.71 +16.4GrifolsSA s GRFS .46e 2.2 ... 25.18 19.92 1924 20.90 -8.8GrinrdSh n GRIN ... ... ... 20.50 9.55 1 11.44 -32.7Groupon GRPN ... ... ... 5.99 3.60 4443 4.75 -6.9GpAeroCN OMAB 1.71e 3.7 20 52.51 37.45 60 46.24 +11.5GrpoFin GGAL .36e 1.0 ... 73.45 31.20 402 34.35 -47.8GuarntyBc GBNK .66 2.1 22 35.20 24.70 89 31.00 +12.1GuarBcs n GNTY .56 1.7 21 37.36 28.00 12 32.73 +6.8GuarFBc GFED .48 1.9 22 25.00 20.41 2 25.00 +12.0GulfIsland GIFI .04 .4 ...dd 13.95 6.90 38 9.35 -30.4GulfRes GURE ... ... 3 2.05 1.22 18 1.29 -12.2GulfportE GPOR ... ... 6 15.08 8.11 2533 11.93 -6.5Gyrodyne n GYRO 2.50e ... ... 22.84 18.91 1 20.16 +.4H -:H&E Eqp HEES 1.10 2.8 12 44.24 20.16 231 39.64 -2.5sHD Supply HDS ... ... 13 45.01 29.91 1219 44.96 +12.3sHL Acqui n HCCH ... ... ... 9.55 9.52 391 9.56 +.1sHL Acq un HCCHU ... ... ... 10.28 10.05 160 10.30 +2.3HL Acq rt HCCHR ... ... ... .40 .35 .38 HMN Fn HMNF ... ... 18 20.25 16.80 1 19.80 +3.7HMS Hldgs HMSY ... ... 47 24.48 11.01 373 24.46 +44.3HTG Mol h HTGM ... ... ...dd 5.83 1.59 204 3.17 +56.2HV Bcp n HVBC .50e ... ... 18.50 13.75 0 14.72 -3.2HabitRest HABT ... ... 60 17.45 8.10 380 10.23 +7.1HackettGp HCKT .34f 2.0 20 19.24 13.24 61 16.84 +7.2Hailiang n HLG ... ... ... 88.92 8.55 33 81.97 +81.3HainCels lf HAIN ... ... ... 45.61 25.41 1739 28.75 -32.2HalladorE HNRG .16 2.6 7 7.98 4.79 43 6.24 +2.5HallmkFn HALL ... ... ...dd 11.83 8.62 35 10.67 +2.3Halozyme HALO ... ... 40 21.48 11.41 605 18.00 -11.2HamiltnBc HBK ... ... ...dd 16.20 14.00 0 14.90 -3.2HamilLa n HLNE .85f 1.6 57 54.59 21.36 146 51.60 +45.8HancJaf n HJLI ... ... ... 5.64 2.79 80 3.00 -42.8HancWhit HWC .96 1.9 17 56.40 41.05 891 51.05 +3.1HancWht 45 HWCPL 1.49 5.8 ... 26.67 25.00 1 25.85 -.8HanmiFin HAFC .96 3.5 15 33.10 25.45 156 27.50 -9.4Hanwha rs HQCL ... ... 14 9.50 5.40 10 5.71 -18.7HarbrOne n HONE ... ... 61 20.19 15.92 51 18.83 -1.7Harmonic HLIT ... ... ...dd 4.74 2.80 181 4.38 +4.2HartGImp n HFGIC ... ... ... 100.11 99.99 100.10 HrvrdBio HBIO ... ... ...cc 6.15 2.35 74 5.15 +56.1HarvCapCr HCAP 1.14a 10.2 8 14.09 9.90 12 11.22 +2.4HarvCr22 n HCAPZ 1.53 6.0 ... 27.50 24.89 2 25.35 -.4Hasbro HAS 2.52f 2.7 56 116.20 79.00 1234 93.69 +3.1HawHold HA .48 1.3 6 48.00 32.40 402 37.75 -5.3Hawkins HWKN .88 2.4 19 47.35 30.55 13 36.80 +4.5HawthornB HWBK .40f 1.8 17 22.23 17.38 2 21.65 +8.5HaymkAc n HYAC ... ... ... 9.85 9.50 1 9.78 +2.3HaymkA wt HYACW ... ... ... 1.00 .77 .77 -3.8sHaymkA un HYACU ... ... ... 10.25 9.88 20 10.28 +3.8HaynesIntl HAYN .88 2.3 ...dd 45.14 28.97 136 38.51 +20.2HlthCSvc HCSG .78f 2.0 ... 56.20 35.04 2096 39.54 -25.0HlthInsInn HIIQ ... ... 24 37.38 12.65 136 32.35 +29.7sHealthEqty HQY ... ... 99 82.04 40.21 360 81.98 +75.7HlthStrm HSTM 1.00e ... 77 30.89 21.15 81 29.10 +25.6HrtlndEx HTLD .08 .4 21 25.22 17.38 755 19.93 -14.6HeartFn HTLF .52a .9 19 58.05 42.10 179 57.75 +7.6HeatBio rs HTBX ... ... ... 7.89 1.09 204 2.31 -39.7HebronTc n HEBT ... ... ... 4.05 1.45 115 1.67 -36.5HeidrkStr HSII .52 1.5 ...dd 39.73 17.90 70 35.35 +44.0HelenTroy HELE ... ... 15 119.25 81.10 177 116.80 +21.2HeliMAn h HMNY ... ... ... 38.86 .10 32389 .11 -98.3Helius Med n HSDT ... ... ... 13.20 7.47 31 9.02 +15.5HemisMda HMTV ... ... ... 13.95 10.50 67 11.90 +3.0HennesAd s HNNA .40 2.3 8 20.00 14.29 1 17.28 +4.5HSchein s HSIC ... ... 29 93.14 62.56 1458 74.78 +7.0HrtgeCo HTBK .44 2.6 20 18.10 12.76 141 16.94 +10.6HrtgeFn HFWA .60 1.7 25 36.15 25.25 294 35.65 +15.7HeritCryst HCCI ... ... 28 25.20 15.70 51 19.35 -11.0HernTher h HRTX ... ... ...dd 42.90 14.40 977 39.00 +115.5HerzdCrb CUBA .12e ... ...q 7.54 6.55 15 6.71 -6.2HeskaCorp HSKA ... ... 67 115.00 56.59 24 109.32 +36.3Hexindai n HX ... ... ... 17.00 8.06 96 8.98 -18.7Hibbett HIBB ... ... 13 29.50 9.40 383 24.55 +20.3HighSenLn SNLN .79 4.3 ...q 18.41 18.04 159 18.15 -.2HighpwrInt HPJ ... ... 4 5.90 2.75 21 2.93 -20.9HghwyH HIHO .40e 9.5 ... 6.55 3.30 11 4.23 +.6HimaxTch HIMX .10e 1.3 53 13.95 5.97 1160 7.63 -26.8HingmSv HIFS 1.40f .6 19 242.00 174.47 1 219.69 +6.1Histogenics HSGX ... ... ...dd 3.35 1.60 149 2.43 +18.5Holl ysys HOLI .12e .5 10 28.35 16.99 227 22.13 -.6Hologic HOLX ... ... ...dd 45.58 35.10 1008 41.32 -3.3HomeBLA HBCP .68f 1.5 21 48.47 34.12 10 46.10 +6.7HomeBcs s HOMB .44 1.9 24 25.90 20.82 1295 23.32 +.3HmFdB LA HFBL .56f 1.8 19 32.90 25.75 0 31.80 +13.1HomeStreet HMST ... ... 23 32.60 24.00 98 28.70 -.9HometBk n HMTA .04p ... ... 15.79 10.60 14.05 +25.7HomeTrBc HTBI ... ... 28 29.60 21.40 27 28.65 +11.3HomolMd n FIXX ... ... ...dd 24.40 16.12 53 21.41 +14.7HookerFu HOFT .56 1.1 19 52.75 35.90 23 49.15 +15.8HopeBcp HOPE .56f 3.3 15 19.86 15.10 1229 17.21 -5.7HopFedBc HFBC .28f 1.7 21 16.69 13.51 1 16.15 +14.5HorizBcp s HBNC .40 1.9 18 22.13 16.67 76 20.68 +11.6HorizPhm HZNP ... ... ...dd 18.23 11.17 968 17.36 +18.9HorizTFn HRZN 1.20 11.5 10q 11.88 9.66 147 10.46 -6.8Hor OEXcc QYLD 2.26e 9.1 ...q 25.50 22.67 124 24.84 +1.3HorzDAX DAX .60m 2.0 ... 34.00 28.07 2 29.44 -6.8Hortonwks HDP ... ... ...dd 22.00 12.09 515 19.52 -2.9HospPT HPT 2.12 7.3 11 31.27 23.83 634 29.12 -2.4HostessBr n TWNK ... ... 26 16.49 11.00 760 14.28 -3.6Hostess wt TWNKW ... ... ... 3.00 1.23 2.23 -4.3HoughMH HMHC ... ... ...dd 12.30 6.20 1188 7.20 -22.6HoustWC HWCC .12m 1.5 ... 9.32 4.70 21 8.10 +12.5HovnEn pf A HOVNP ... ... ... 8.47 5.50 6.18 -17.6HowardBcp HBMD ... ... 28 24.20 16.70 21 17.50 -20.5HuazhuGr HTHT ... ... 33 49.60 21.19 1503 40.25 +11.5HubGroup HUBG ... ... 28 54.46 33.18 187 49.95 +4.3HudsonGbl HSON .20 11.2 ...dd 2.44 1.29 12 1.79 -20.4tHudsonTc HDSN ... ... 31 10.40 1.93 1277 1.84 -69.7HuntJB JBHT .96 .8 18 131.74 88.83 1068 121.58 +5.7HuntMar un HUNTU ... ... ... 10.90 9.85 10.10 +2.3HunterMar HUNT ... ... ... 9.88 9.68 41 9.83 +.7HuntMar wt HUNTW ... ... ... .97 .25 .37 +22.9HuntBncsh HBAN .44 2.9 16 16.60 12.14 11330 15.00 +3.0HuntBcs pf HBANO 1.56 5.9 ... 28.68 25.75 18 26.46 -6.0HuntB pfC HBANN 1.47 5.7 ... 26.85 24.76 3 25.63 -1.6Str 7handl n HNDL ... ... ... 25.98 23.65 1 24.16 -3.6Hurco HURC .44 1.0 17 50.50 32.75 10 44.45 +5.6sHuronCon HURN ... ... ...dd 44.45 29.53 253 44.60 +10.3HutChMd n HCM ... ... ... 42.25 21.44 155 32.84 -16.7HuttigBld HBP ... ... ...dd 7.75 4.28 22 4.42 -33.5Hydrognc HYGS ... ... ...dd 12.00 6.55 10 6.83 -38.5HyreCar n HYRE ... ... ... 6.50 4.15 332 4.65 -8.8I -:I-AMCap n IAM ... ... ... 11.94 9.75 10.15 +2.8I-AMCap wt IAMXW ... ... ... .35 .21 .26 -21.2I-AMCap rt IAMXR ... ... ... .51 .21 0 .30 -.3i3 Vert n IIIV ... ... ... 19.50 13.79 20 16.26 -11.4IAC Inter IAC 1.36 .9 57 166.64 98.91 497 152.54 +24.7IBEX Hl n IBEX ... ... ... ICAD ICAD ... ... ...dd 4.89 2.87 27 2.98 -13.4ICC Hld n ICCH ... ... 74 18.00 14.54 0 15.51 -4.7ICF Intl ICFI .56 .8 22 76.13 41.10 69 72.70 +38.5ICU Med ICUI ... ... ...cc 313.20 164.00 99 303.65 +40.6IClickInt n ICLK ... ... ...dd 11.40 5.03 243 6.79 -25.0ID Syst IDSY ... ... ...dd 8.05 5.37 11 5.80 -16.4sIdexxLab s IDXX ... ... 73 241.61 146.09 372 242.82 +55.3IES Hldgs IESC ... ... 25 19.35 14.05 29 17.55 +1.7sIF Bancp IROQ .20f .8 28 24.83 19.10 14 24.43 +24.3IFresh n IFMK ... ... ...dd 18.00 3.84 6 4.02 -69.0IHS Mark INFO ... ... 30 53.16 42.40 891 52.69 +16.7II-VI IIVI ... ... 29 53.08 34.05 339 44.95 -4.3ILG Inc ILG .70 2.0 40 35.00 24.38 763 34.43 +20.9IMV Inc n IMV ... ... ... 7.21 4.50 5 4.80 -30.2sINTLFCStn INTL ... ... 18 55.61 33.11 135 54.83 +28.9IPG Photon IPGP ... ... 38 264.11 147.02 244 239.86 +12.0iPass IPAS ... ... ...dd 1.33 .25 266 .32 -38.3iPicEnt n IPIC ... ... ... 17.00 5.91 52 7.13 -52.9IQ US Lg n CLRG .08e ... ... 27.80 24.16 45 25.44 +.6IQIYI n IQ ... ... ... 46.23 15.30 32213 32.65 +110.0IRSA Prop IRCP 1.86e 5.8 ... 64.68 27.29 1 31.90 -43.5IRhythm n IRTC ... ... ...dd 89.73 40.12 175 84.72 +51.2iRobot IRBT ... ... 35 109.78 55.77 521 77.89 +1.6iShEMAsia EEMA 1.23e 1.8 ...q 81.27 66.30 15 68.38 -7.3iShTurkey TUR 1.10e 4.0 ...q 47.13 25.99 344 27.57 -36.6iShIntTBd s IGOV ... ... ...q 201.98 48.33 46 48.96 -1.9iShNewZea ENZL 2.01e 4.2 ...q 51.06 44.71 19 47.49 iSh1-3yITB ISHG .20e .2 ...q 87.67 81.46 1 81.61 -3.1iShSelDiv DVY 3.03e 3.1 ...q 102.32 90.47 1880 98.89 +.3iShGTimb WOOD .94e 1.2 ...q 83.88 61.04 37 77.13 +8.4iShEurFn EUFN .74e 3.6 ...q 25.85 19.86 4787 20.31 -12.9iShAsiaexJ AAXJ 1.30e 1.8 ...q 83.52 69.03 1298 71.00 -6.9iShEMInfr EMIF .93e 3.3 ...q 35.28 27.44 1 28.40 -13.7iShGClnEn ICLN .33e 3.7 ...q 10.08 8.58 93 8.90 -4.5iShACWX ACWX 1.00e 2.1 ...q 53.74 46.32 1582 47.62 -4.7iSh ACWI ACWI 1.43e 2.0 ...q 77.54 66.15 2699 72.54 +.6iSEafeSC SCZ 1.51e 2.4 ...q 69.19 58.56 2872 62.81 -2.6iShEMBd EMB 5.27e 4.8 ...q 117.46 105.17 1750 108.66 -6.4iShGnmaBd GNMA .75e 1.5 ...q 50.11 47.84 8 48.65 -1.7iSh7-10yTB IEF 1.96 1.9 ...q 108.81 100.33 4202 102.58 -2.8iSh1-3yTB SHY .52 .6 ...q 84.72 83.09 1185 83.25 -.7iShEurRE IFEU 1.46e 3.7 ...q 42.63 37.62 5 39.86 -3.2iShIntlRE IFGL 1.48e 5.1 ...q 31.77 28.31 75 29.12 -2.9iShEuroSC IEUS 1.08e 1.9 ...q 62.36 52.74 4 56.60 -2.2iShs SOX SOXX 1.55e .8 ...q 198.84 142.78 290 185.29 +9.1iShIndia50 INDY .15e .4 ...q 39.29 33.37 37 35.83 -3.5iShNsdBio s IBB ... ... ...q 119.30 100.22 3569 118.35 +10.8 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 11 www.sunnewspapers.net The Sun/Friday, July 20, 2018

PAGE 58

iShMBS MBB 3.04e 2.4 ...q 107.76 102.93 787 104.21 -2.2iShCorUSCr CRED 4.20 3.9 ...q 112.93 106.38 71 107.71 -3.9iShIntCrBd CIU 3.09 2.9 ...q 110.70 105.71 377 106.58 -2.4iSh1-3CrBd CSJ 1.52 1.5 ...q 105.61 103.47 649 103.67 -.8iSh3-7yTrB IEI 1.78 1.5 ...q 124.98 118.68 147 119.95 -1.8iSCorUSVal s IUSV 1.16e 2.1 ...q 58.64 50.22 1004 54.91 -.9iSCorUSGr s IUSG .72e 1.2 ...q 59.78 47.78 1353 59.46 +10.6iShShtTrB SHV .03e ... ...q 110.44 110.18 1271 110.37 +.1iShUSPfd PFF 2.13a 5.7 ...q 39.28 36.52 2163 37.64 -1.1iShCrShUS s ISTB ... ... ... 50.47 48.89 97 49.04 -1.6siShSCGrth IJT 1.54e .8 ...q 197.21 149.00 99 198.61 +16.7Itus Cp hrs ITUS ... ... ...dd 6.43 .60 109 3.37 +42.8Iberiabnk IBKC 1.52 1.9 29 87.55 68.55 841 78.50 +1.3Iberia pfB IBKCP 1.66 6.1 ... 30.16 25.82 3 27.01 -4.8Iberiab pfC IBKCO 1.65 6.1 ... 28.92 26.21 0 27.00 -3.9Icahn Ent IEP 7.00f 9.0 32 79.21 49.13 124 77.73 +46.7IchorHld n ICHR ... ... 10 35.51 17.76 666 20.64 -16.1Icon PLC ICLR ... ... 35 140.26 97.12 164 138.35 +23.4IconixBrnd ICON ... ... 1 6.98 .55 734 .64 -50.1IdealPower IPWR ... ... ...dd 3.29 .92 23 .98 -31.0Identive lf INVE ... ... ...dd 5.84 2.55 14 4.41 +32.0IderaPhm IDRA ... ... ...dd 2.87 .80 2117 .87 -58.8iKangHlth KANG ... ... 18 20.62 11.70 702 20.56 +30.1Ikonics IKNX ... ... ... 13.03 7.25 10.20 +35.6Illumina ILMN ... ... 80 314.96 169.70 532 309.10 +41.5ImageSens ISNS ... ... ...dd 5.20 2.50 1 4.30 +45.8Immersn h IMMR ... ... 9 17.71 5.76 305 15.57 +120.5ImmuCell ICCC ... ... 77 9.25 5.26 19 6.90 -21.5ImmuneDs IMDZ ... ... ...dd 13.05 2.80 111 4.45 +14.1ImmuneP rs IMNP ... ... ... 2.84 .17 796 .19 -66.7ImunoGn IMGN ... ... ...dd 13.41 4.80 1559 9.97 +55.5Imunmd IMMU ... ... ...dd 27.33 7.17 1271 26.00 +60.9Immuron n IMRN ... ... ... 16.70 4.47 5 10.39 +96.4Immurn wt IMRNW ... ... ... 1.47 .64 1.40 +53.8Immutep IMMP ... ... ... 3.06 1.25 10 2.58 +64.3ImpaxLabs IPXL ... ... ...dd 25.70 14.65 18.30 +9.9sImperva IMPV ... ... ...dd 56.60 37.17 444 57.00 +43.6Impinj n PI ... ... ... 55.90 9.95 328 25.05 +11.2ImprimisP IMMY ... ... ...dd 3.19 1.35 47 2.36 +38.8Incyte INCY ... ... ...dd 140.11 60.23 1304 70.11 -26.0IndBkMA INDB 1.52 1.9 24 88.15 65.25 94 81.65 +16.9IndBkMI IBCP .60 2.3 20 27.10 18.50 79 25.60 +14.5IndepBkTX IBTX .56f .8 21 79.00 51.71 128 69.55 +2.9IndusAcq n INDU ... ... ... 11.74 9.65 9.92 +1.7IndusAq wt INDUW ... ... ... .55 .36 .54 +28.3IndusAc un INDUU ... ... ... 11.00 9.95 0 11.00 +9.5IndSvAm lf IDSA ... ... ... 2.70 1.34 3 1.89 +15.2IndLogis n ILPT .27p ... 74 24.00 17.21 56 23.02 -1.4Innera INFN ... ... ...dd 12.39 6.10 1185 9.02 +42.5InnityPh INFI ... ... ...dd 3.75 .93 136 1.98 -2.5InaRx n IFRX ... ... 73 42.83 14.47 4 33.60 +60.4InfoSvcs III .20f 4.9 5 4.63 3.52 30 4.10 -1.7InfrEnAlt IEA ... ... ... 10.42 8.25 139 9.95 +.3InfrEnAl wt IEAW ... ... ... .99 .43 .93 +18.2InglesMk h IMKTA .66 2.2 13 36.95 20.75 90 29.80 -13.9InnerWkgs INWK ... ... 25 12.03 8.19 124 8.68 -13.5Innodata INOD ... ... ...dd 1.70 .88 46 1.11 -18.4Innophos IPHS 1.92 3.8 45 51.34 38.66 80 50.12 +7.3Innospec IOSP .88f 1.1 30 83.20 54.10 83 82.50 +16.9InnovBio rs INNT ... ... ... 50.50 3.43 1120 6.56 +7.5MnstD wt h MSDIW ... ... ... .29 .01 .05 +2.0InnovSolu ISSC ... ... 10 4.15 2.60 2 3.00 +2.0Innoviva INVA 1.00 7.0 14 17.99 11.47 625 14.28 +.6Inogen INGN ... ... ...cc 214.99 89.01 186 213.49 +79.3Inovalon n INOV .12p ... ... 17.80 8.90 197 10.20 -32.0InovioPhm INO ... ... ...dd 8.02 3.64 490 4.32 +4.6Inpixon rs INPX ... ... ... 27.00 .12 3278 .16 -97.4InseegoCp INSG ... ... ...dd 2.33 1.01 36 1.93 +19.9InsightEnt NSIT ... ... 17 51.28 32.11 238 50.11 +30.9Insignia s ISIG .70e ... ...dd 2.40 .98 3 1.64 +37.8Insmed INSM ... ... ...dd 33.94 11.49 462 25.09 -19.5InspEnt INSE ... ... ... 14.00 4.40 128 6.25 -36.2sInsteel IIIN .12a .3 31 35.60 23.20 587 40.05 +41.4Insulet PODD ... ... ...dd 102.89 48.82 452 88.89 +28.8InsysTher s INSY ... ... ...dd 14.00 4.10 513 8.29 -13.8IntecPhm n NTEC ... ... ...dd 9.80 4.00 62 4.75 -7.8IntegLfSc s IART ... ... 72 67.50 41.51 340 63.22 +32.1sIntgDv IDTI ... ... 36 35.40 23.07 1261 35.35 +18.9IntegMed n IMTE ... ... ... 44.00 1.85 52 13.81 +145.3Intel INTC 1.20 2.3 19 57.60 34.25 15535 51.98 +12.6Intellia n NTLA ... ... ...dd 35.99 14.45 396 31.63 +64.6Intelliph IPCI ... ... 3 2.87 .32 129 .40 -50.3sIntParfum IPAR .84 1.5 40 56.20 35.75 67 56.45 +29.9InteractB IBKR .40 .6 41 80.32 36.23 989 62.67 +5.8InterceptP ICPT ... ... ...dd 135.59 51.05 319 95.73 +63.9InterDig IDCC 1.40 1.7 12 85.85 67.55 150 83.40 +9.5Interface TILE .26 1.1 24 26.25 18.30 186 23.55 -6.4Intergroup INTG ... ... ...dd 31.00 21.30 0 29.50 +23.8IntlnkEl n LINK ... ... ...cc 9.50 2.50 100 4.08 -21.8Intermolec IMI ... ... ...dd 1.98 .86 78 1.61 +17.5Internap rs INAP ... ... ... 22.36 8.88 283 10.66 -32.1IntlBcsh IBOC .66 1.5 18 45.00 33.85 176 44.60 +12.3IntlSpdw ISCA .47f 1.1 9 49.95 33.15 204 44.25 +11.0IntrntGold IGLD ... ... ... 10.91 2.40 11 2.80 -66.9IntrntInitJ IIJI .12e 1.2 ... 12.50 8.12 76 10.35 +13.6IntrpDia rs IDXG ... ... 1 1.80 .72 285 1.03 +1.0IntersENT XENT ... ... ...dd 42.95 26.90 208 34.10 +5.2Intersectns INTX ... ... ...dd 4.70 1.46 35 1.86 -17.7Intevac IVAC ... ... 98 12.00 4.51 195 4.90 -28.5IntraCellu ITCI ... ... ...dd 25.82 10.25 415 20.63 +42.5sIntriCon IIN ... ... ...cc 48.05 6.90 132 48.40 +144.4Intuit INTU 1.56 .7 48 218.61 132.62 1108 215.99 +36.9IntSurg s ISRG ... ... 79 532.30 307.00 1002 521.29 +42.8InBLDR As ADRA .72e 2.1 ...q 37.70 31.68 1 33.56 -2.9InBLDR Dv ADRD .72e 3.2 ...q 25.31 21.89 0 22.70 -3.5InBLDR Em ADRE .60e 1.4 ...q 48.92 40.01 10 41.63 -3.5InBLDR Eu ADRU .78e 3.5 ...q 24.65 21.45 1 22.13 -3.4In SCMatII PSCM .41e .7 ...q 55.75 43.76 2 54.81 +4.7InSC UtilII PSCU 1.21e 2.2 ...q 57.53 47.05 9 54.29 +2.8InOpYCmd PDBC ... ... ...q 19.43 15.77 590 17.56 +.6InvMltStr LALT ... ... ...q 23.50 19.26 22.00 +3.5InvGDrChi PGJ .20e .4 ...q 50.87 39.77 40 45.37 +1.2InvDivAch PFM .50e 1.9 ...q 27.77 24.04 36 26.29 -.6InvHiYlDv PEY .54 3.0 ...q 18.61 16.52 150 17.84 +.2InvIntlDiv PID .65e 4.1 ...q 17.38 15.28 94 15.80 -4.5InvNsdMo DWAQ .06e .1 ...q 117.50 91.53 2 116.08 +13.1InvUtils PUI .63e 2.2 ...q 29.97 23.64 7 28.20 +1.3InvWtrRs PHO .18e .6 ...q 31.82 26.47 26 31.10 +2.7InvBuybk PKW .52e .9 ...q 63.49 52.75 50 58.36 -1.1InvNasIntn PNQI ... ... ...q 147.75 104.05 25 142.70 +23.3InvSmMid PRFZ 1.30e .9 ...q 144.21 113.90 26 143.15 +10.2InvBasMat PYZ .61e .9 ...q 75.26 60.34 3 69.36 -1.8Inv CnsCyc PEZ .30e .5 ...q 57.39 44.22 27 57.05 +13.5InvTechM PTF .26e .4 ...q 64.75 45.90 5 63.83 +21.1sInvDWA M PDP .11e .2 ...q 57.68 47.00 123 57.57 +11.5InvInds PRN .19e .3 ...q 64.86 53.77 2 62.19 +2.0InvHlthcr PTH ... ... ...q 94.93 59.64 17 93.86 +30.2Inv Fincl PFI .14e .4 ...q 37.29 30.63 30 35.46 +1.0InvEngy PXI .69e 1.6 ...q 46.64 30.10 11 42.62 +8.0InvCnsStp PSL .67e .9 ...q 72.79 59.24 12 71.75 +10.2In1-30TrII PLW .66 2.1 ... 33.52 30.78 9 31.81 -3.0sInSC InfoII PSCT .08e .1 ...q 87.12 71.36 40 87.10 +13.9sInSC Ind II PSCI .40e .6 ...q 70.54 52.88 5 70.62 +9.5sInSC HCrII PSCH ... ... ...q 135.67 83.33 103 136.28 +38.3InSC FinII PSCF .97e 1.5 ...q 59.20 48.65 14 58.45 +7.2InSC EgyII PSCE .14e .8 ...q 18.77 11.37 5 16.97 +10.2InSC CnS II PSCC 1.34e 1.6 ...q 83.51 65.00 2 81.55 +9.0sInSC CnDsII PSCD .35e .5 ...q 68.12 50.36 4 68.59 +12.2PS Rs1KLB USLB ... ... ...q 32.32 28.80 31.45 +.8InLadR0-5 II LDRI .46 1.9 ...q 25.11 24.34 2 24.48 -1.6InKBWRg II KBWR .79e 1.4 ...q 61.23 47.64 2 58.50 +4.5InP&CInsII KBWP .69e 1.1 ...q 63.06 52.71 2 61.24 +3.1InKbwReit KBWY 2.58 7.2 ...q 38.43 29.75 100 35.69 +.8InKbwHiD II KBWD 2.10 8.9 ...q 24.49 21.09 60 23.65 +.2In KBWBkII KBWB .58e 1.1 ...q 60.38 46.12 279 55.09 +.1InIntByb II IPKW .29e .8 ...q 40.14 32.65 34 36.45 -3.0InGlbWtII PIO .34e 1.3 ...q 27.16 23.57 19 25.31 -2.8InGlGoldII PSAU .10e .6 ...q 21.85 17.58 51 17.83 -9.3InGlbAgrII PAGG .74e 2.8 ...q 28.90 24.88 26.57 -2.9In IntlLB II IDLB ... ... ...q 32.01 28.11 3 29.30 -2.8InDWATcR II DWTR ... ... ...q 30.81 24.35 268 30.75 +8.8InTactII DWIN 1.18 4.6 ... 28.03 24.71 23 25.63 -4.7In SmCMoII DWAS .07e .1 ...q 57.35 41.94 110 56.87 +16.7sInDWA MoII DWLV ... ... ... 33.50 32.05 8 33.47 -.1InEmMomII PIE .12e .6 ...q 22.22 17.76 223 19.69 -4.2InDevMoII PIZ .26e .9 ...q 29.70 25.84 10 28.04 +1.5Investar ISTR .16f .6 26 29.90 20.25 20 27.25 +13.2tInvestBncp ISBC .36 2.8 19 14.69 12.56 7157 12.76 -8.1InvTitl ITIC 1.60a .9 15 221.88 162.67 1 183.79 -7.3Invuity n IVTY ... ... ...dd 9.55 2.35 195 3.80 -38.7IonisPhm IONS ... ... ...cc 65.51 39.07 745 45.84 -8.9IovanceTh IOVA ... ... ...dd 19.90 4.45 702 14.65 +83.1iPLgExR1K ROLA ... ... ...q 147.93 iPTr5yBear DFVS ... ... ...q 37.18 27.28 35.56 +12.2iPUST5yBull DFVL ... ... ... 68.83 61.02 62.64 -4.3iRadimed IRMD ... ... ...cc 23.58 8.30 21 22.65 +49.5Iridex IRIX ... ... ...dd 10.98 4.28 12 6.91 -9.3IridiumCm IRDM ... ... 21 18.55 9.68 883 18.25 +54.7Iridium pfB IRDMB 16.88 2.7 ... 619.58 348.00 0 619.58 +54.1IronwdPh IRWD ... ... ...dd 21.20 12.89 709 20.06 +33.8iShRUT P n AMCA .26e ... ... 28.53 24.40 0 27.65 +1.1iSh USD n SUSC ... ... ... 25.90 24.01 7 24.36 -4.3iSh 1-5Yr n SUSB ... ... ... 25.26 24.46 3 24.55 -1.6iShExpoTc XT .14p ... ...q 38.52 31.53 88 37.69 +6.3iSh USA Op ESGU .92e 1.5 ... 62.57 53.41 52 61.55 +5.5iShHYlexOG HYXE ... ... ... 52.50 49.68 5 50.35 -1.4iShFallAn n FALN 1.48a 5.6 ... 30.06 26.00 8 26.37 -2.9iSh ESG Opt ESGD ... ... ... 72.49 63.59 35 65.74 -3.1iSh GlImp n MPCT 1.18e 2.0 ... 62.84 54.75 1 57.64 -2.6iShCTotBd s IUSB ... ... ...q 51.49 48.94 51 49.49 -2.7iShCHGer HEWG .68e 1.6 ...q 30.35 26.39 162 28.01 -2.4iSh UAE UAE .63e 4.0 ...q 18.08 14.87 24 15.76 -6.2iSh Qatar QAT .66e 3.9 ...q 18.00 13.01 30 16.96 +4.7iShCmdSel COMT 1.89e 5.0 ...q 40.62 32.69 33 37.70 +3.7iShGblGld rs RING ... ... ...q 20.84 16.88 172 16.99 -9.6Isramco ISRL ... ... ...dd 135.05 92.00 0 114.90 +9.8Iteris ITI ... ... ...dd 8.17 4.09 126 5.54 -20.5IterumTh n ITRM ... ... ... 13.00 8.13 29 8.37 -34.9Itron ITRI ... ... ...dd 79.95 56.70 305 60.50 -11.3IturanLoc ITRN .96 3.2 16 38.00 28.50 53 29.85 -12.7IvyNxFoc 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 .80 485 1.63 -63.9J -:J&J Snack JJSF 1.80 1.2 24 159.05 124.10 55 155.44 +2.4j2Global JCOM 1.66f 1.9 31 91.58 70.27 181 87.63 +16.8JA Solar JASO ... ... 11 8.48 6.04 7.49 +.4JD.com JD ... ... 19 50.68 34.76 8051 36.88 -11.0JMU Ltd JMU ... ... ... 2.36 .21 71 .24 -76.1JackHenry JKHY 1.48 1.1 31 137.11 98.16 349 135.80 +16.1JackInBox JACK 1.60 1.9 25 108.55 79.23 386 85.31 -13.0JkksPac JAKK ... ... ...dd 3.95 1.95 23 2.40 +2.1Jamba JMBA ... ... ... 11.46 7.01 32 11.27 +39.8JRiverGrp JRVR 1.20a 3.0 27 44.34 32.17 70 39.71 -.7JanusSmC JSML ... ... ... 43.05 32.73 4 42.31 +15.2JanSmMid JSMD ... ... ... 44.70 33.36 6 44.34 +14.2JanLTCar n OLD ... ... ... 26.74 21.60 2 25.74 +7.5JanObes n SLIM ... ... ... 39.15 26.17 3 37.67 +21.5JanOrgan n ORG ... ... ... 36.00 29.30 0 33.19 -3.9Jason Inds JASN ... ... ...dd 3.88 .77 8 2.55 +7.6Jason wt JASNW ... ... ... .08 .01 .02 -17.4JazzPhrm JAZZ ... ... 24 184.00 128.58 424 177.11 +31.5JensynAc 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 10.70 -1.4JerashHl n JRSH ... ... ... 11.00 5.83 11 6.32 -26.4JetBlue JBLU ... ... 11 23.59 18.05 3582 19.83 -11.2JetPay h JTPY ... ... ...dd 4.90 1.45 13 1.75 -31.1JewettCm s JCTCF ... ... 22 8.96 5.83 1 7.85 +4.7JohnsnOut JOUT .48 .6 21 90.16 44.96 21 84.62 +36.3JointCorp JYNT ... ... ...dd 8.88 3.50 84 7.88 +58.9JounceTh n JNCE ... ... ... 29.25 6.84 138 7.78 -39.0JunprPhm JNP ... ... 19 13.25 4.30 282 11.45 +136.1 K -:K2M Grp KTWO ... ... ...dd 25.99 16.44 217 21.99 +22.2KBL 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 29 4.98 +20.3KCAP Fin KCAP .40 12.3 ... 4.00 2.91 35 3.26 -4.4KCAP 22 n KCAPL 1.53 6.1 ... 25.73 24.65 1 25.25 +.6KEYW Hld KEYW ... ... ...dd 9.84 4.94 352 9.30 +58.4KLA Tnc KLAC 3.00f 2.8 15 123.96 87.93 1301 108.49 +3.3KLX KLXI ... ... 27 82.50 45.73 165 72.52 +6.3KVHInd KVHI ... ... ...dd 14.15 9.05 18 12.60 +21.7KaiserAlu KALU 2.20 2.0 35 116.86 90.93 138 108.46 +1.5Kala Ph n KALA ... ... ... 26.75 11.81 120 12.46 -32.6Kalvista rs KALV ... ... ...dd 15.80 5.48 4 8.56 -12.2Kamada KMDA ... ... ... 5.85 3.75 88 5.70 +20.0KandiTech KNDI ... ... ... 9.90 3.50 42 4.20 -38.2Karyophm KPTI ... ... ...dd 20.39 8.00 796 19.19 +99.9KayAnAc n KAAC ... ... ... 10.08 9.64 1 9.91 +2.1KayAnAc wt KAACW ... ... ... 1.04 .59 1.00 +17.6KayneAn un KAACU ... ... ... 11.18 9.85 1 10.42 +4.6KaziaTh rs KZIA ... ... ... 6.68 1.63 6 3.35 +5.3KearnyF s KRNY .16f 1.2 53 15.60 12.75 248 13.80 -4.5KellySA KELYA .30 1.3 12 32.31 21.01 123 23.21 -14.9KellySB KELYB .30 1.3 12 34.30 20.95 23.00 -19.3KemPhm n KMPH ... ... ...dd 8.40 2.45 81 4.65 +14.8KY FstFd KFFB .40 4.9 34 10.00 7.90 1 8.20 -8.4KeryxBio KERX ... ... ...dd 8.07 3.30 426 4.49 -3.4KewnSc KEQU .68 2.1 19 38.80 24.00 2 33.15 +14.4KeyTrn KTCC ... ... 16 8.60 6.69 12 8.21 +20.3Kforce KFRC .48 1.3 28 36.75 16.75 283 36.40 +44.2KimballEl KE ... ... 20 22.45 15.75 36 20.05 +9.9KimballInt KBAL .28 1.7 16 20.97 15.40 117 16.05 -14.0sKindredBio KIN ... ... ...dd 12.65 6.55 188 12.85 +36.0KingldJw KGJI ... ... 2 2.50 1.20 4 1.23 -39.1Kingstone KINS .40 2.4 26 21.70 13.21 6 16.45 -12.5KingtoneW KONE ... ... ... 9.90 2.63 14 6.30 +47.2KiniksaPh n KNSA ... ... ... 24.64 15.26 51 15.63 -19.7sKinsaleCp n KNSL .28 .5 ... 57.24 34.70 50 57.86 +28.6Kirklands KIRK ... ... 34 13.48 8.17 66 11.60 -3.1KitovPh n KTOV ... ... ... 3.81 1.34 103 2.21 -3.1KitovPh wt KTOVW ... ... ... 1.10 .44 .67 +11.7KonaGrill KONA ... ... ...dd 5.00 1.50 5 2.35 +34.3KopinCp KOPN ... ... ...dd 4.60 2.80 276 3.11 -2.8KornitDig n KRNT ... ... ... 21.80 11.70 187 19.50 +20.7Koss h KOSS ... ... ...dd 3.58 1.40 44 2.66 -13.9KraftHnz n KHC 2.50 4.1 17 90.38 54.11 6754 61.34 -21.1KratosDef KTOS ... ... ...dd 13.93 8.90 687 13.13 +24.0sKrystlBio n KRYS ... ... ... 18.41 8.03 89 18.00 +71.1Kulicke KLIC .12p ... 60 28.71 18.22 667 28.03 +15.2KuraOnc n KURA ... ... ...dd 24.03 5.90 115 20.40 +33.3L -:LCNB Corp LCNB .64 3.3 15 22.84 18.05 5 19.20 -6.1LF CapA n LFAC ... ... ... 10.10 9.58 9.63 LF CapA un LFACU ... ... ... 10.18 9.98 37 10.15 +1.5LGI Homes LGIH ... ... 12 81.88 40.73 285 61.74 -17.7LHC Grp LHCG ... ... 42 89.17 56.76 254 87.00 +42.0LKQ Corp LKQ ... ... 20 43.86 29.60 1789 34.19 -15.9LM FdgA n LMFA ... ... ... 6.65 .35 208 .37 -76.9LM FdgA wt LMFAW ... ... ... .30 .03 .05 +28.2LPL Fincl LPLA 1.00 1.5 24 73.28 42.96 880 68.60 +20.1sLRAD h LRAD .04 1.3 ...dd 2.98 1.46 130 2.97 +19.3LSI Ind lf LYTS .20 3.8 24 9.18 4.91 31 5.32 -22.7LaJollaPh LJPC ... ... ...dd 41.36 22.68 177 31.06 -3.5LakeShBc h LSBK .40 2.3 42 18.00 15.70 17.27 +.7LakeldB LBAI .46f 2.3 19 21.90 15.06 67 20.40 +6.0Lakelnd s LKFN 1.04 2.1 20 52.43 41.30 57 49.18 +1.4LakeInd LAKE ... ... 10 17.18 12.20 12 13.75 -5.5LamResrch LRCX 4.40f 2.5 17 234.88 148.26 1997 178.23 -3.2LamarAdv LAMR 3.64 5.0 25 79.17 61.36 440 72.33 -2.6LancastrC LANC 2.40 1.7 34 144.75 113.34 61 144.10 +11.5Landcad n LCA ... ... ... 11.00 9.89 7 10.10 +1.6Landcad wt LCAHW ... ... ... .80 .59 .69 -1.3Landcad un LCAHU ... ... ... 13.08 9.66 1 11.00 +4.6Landec LNDC ... ... 19 15.60 11.42 40 14.45 +14.7LandBncp LARK .80b 2.8 29 29.59 25.73 1 28.22 -2.7LandmInfr LMRK 1.47 10.6 22 18.75 12.95 55 13.90 -23.2LandIn pfA LMRKP 2.00 8.1 ... 26.14 21.76 3 24.55 -2.8LndInf un B LMRKO 1.98 8.0 ... 25.76 22.15 1 24.65 -3.4LandInf pfC LMRKN 1.75 7.4 ... 25.22 22.13 1 23.67 -2.4LandsEnd LE ... ... 25 31.15 10.55 122 25.75 +31.7Landstar LSTR .60 .5 24 118.60 80.00 219 110.60 +6.2Lantheus n LNTH ... ... 4 24.45 13.55 232 13.85 -32.3Lantronix LTRX ... ... ... 3.56 1.78 9 2.75 +36.1Lattice LSCC ... ... ...dd 7.03 5.05 1256 6.65 +15.1LaureatE n LAUR ... ... ... 17.77 10.46 217 14.96 +10.3Lawsn LAWS ... ... 8 28.00 19.30 13 24.95 +.8Lazydays n LAZY ... ... 31 11.10 7.25 1 9.27 -16.5LeMaitreV LMAT .28 .8 42 41.28 27.90 108 36.92 +16.0LeadgBr g LBIX ... ... ...dd 3.75 .74 155 1.62 -.9LeapTh n LPTX ... ... ... 10.25 4.90 19 8.51 +36.4LegacyRes LGCY ... ... ...dd 10.54 1.07 403 5.30 +229.2LegcyR pf LGCYP 2.00 14.8 ... 19.25 3.69 4 13.52 +187.7LegcyR pfB LGCYO 2.00 15.2 ... 19.24 3.69 64 13.15 +180.4LegacyTxF LTXB .64 1.5 19 46.45 34.58 792 43.86 +3.9LM DevDvr DDBI ... ... ...q 31.49 28.15 3 29.47 -.7LM EMDvr EDBI ... ... ...q 35.60 28.90 1 29.41 -11.0LM USDvrs UDBI ... ... ...q 32.99 29.13 32.15 +1.9LM LoVHiD LVHD ... ... ...q 32.10 28.75 17 30.06 -4.7LM Gl Inf n INFR ... ... ... 30.39 27.00 1 28.05 -4.9LM SC Qu n SQLV ... ... ... 30.83 23.33 1 30.17 +10.7LeisAcq n LACQ ... ... ... 9.75 9.55 0 9.69 LeisAcq wt LACQW ... ... ... .70 .50 .70 +27.3LeisAcq un LACQU ... ... ... 10.10 9.30 10 10.10 +1.9LendgTree TREE ... ... ...dd 404.40 173.01 165 248.30 -27.1LevOneBc n LEVL .03p ... 59 30.79 25.51 3 27.93 -4.5LexiPhm rs LXRX ... ... ...dd 17.29 7.67 450 13.06 +32.2LexnFint n LX ... ... ...cc 20.00 10.15 485 10.88 -21.7LianlouSm LLIT ... ... ... 3.69 1.15 1 1.82 +3.8LibBrdbdA LBRDA ... ... ...dd 104.35 67.75 405 77.74 -8.6LibBrdbdC LBRDK ... ... ...dd 104.66 68.33 932 78.01 -8.4LibExpA n LEXEA ... ... ... 58.20 35.89 695 47.41 +6.9LibExpB n LEXEB ... ... ... 57.52 39.17 46.00 +2.2LibtyGlobA LBTYA ... ... ...dd 39.73 27.11 974 28.16 -21.4LibtyGlobB LBTYB ... ... ... 39.00 28.00 28.50 -19.8LibtyGlobC LBTYK ... ... ... 37.86 26.08 2531 27.05 -20.1LibLA A n LILA ... ... ...dd 24.00 18.26 234 19.22 -10.9LibLA C n LILAK ... ... ... 23.92 17.90 704 19.23 -10.1sLibMSirA n LSXMA ... ... ... 48.43 38.61 334 48.15 +21.4LibMSirB n LSXMB ... ... ... 47.85 38.62 47.85 +7.5LibMSirC n LSXMK ... ... ... 48.56 38.52 262 48.21 +21.6LibMBrA n BATRA ... ... ... 26.59 21.35 17 25.37 +15.1LibMCFor FWONK ... ... ... 41.14 28.37 323 38.03 +11.3LibMAFor FWONA ... ... ... 39.37 27.22 82 36.01 +10.1LibMBrC n BATRK ... ... ... 26.71 21.53 61 25.45 +14.5LibertyTax TAX .64 7.6 9 14.70 7.75 33 8.45 -23.2LibTripA A LTRPA ... ... ...cc 18.15 7.90 340 17.90 +89.9sLibTripA B LTRPB ... ... 68 17.50 9.00 1 17.75 +88.9LifePtHlth LPNT ... ... 46 66.05 41.45 425 48.60 -2.4LifetimeBr LCUT .17 1.3 22 20.20 10.00 9 13.05 -20.9Lifevant rs LFVN ... ... ... 10.88 2.86 279 10.43 +119.1LifewayFds LWAY ... ... 13 10.75 3.90 14 4.03 -49.6sLigandPh LGND ... ... 75 229.96 116.44 397 232.54 +69.8LightPath LPTH ... ... ... 4.10 1.97 179 2.54 +14.4Lightbrdg rs LTBR ... ... ... 4.80 .91 336 1.01 -17.2Limbach n LMB ... ... ...dd 15.22 10.59 26 11.35 -17.9LimelghtN LLNW ... ... ... 6.05 3.12 1703 4.70 +6.6LimestBcp LMST ... ... ...dd 17.65 10.30 1 16.80 +17.3Limoneira LMNR .25 1.0 19 26.80 19.62 168 25.04 +11.8LincEdSv LINC .08 4.7 ...dd 3.49 1.49 26 1.72 -14.9LincElec LECO 1.56 1.7 26 101.34 81.48 320 91.66 +.1sLindbladEx LIND ... ... 72 13.71 8.66 91 13.66 +39.5Lindblad wt LINDW ... ... ... 2.12 1.35 1.36 -1.4Lipocine LPCN ... ... ...dd 5.33 1.03 87 1.38 -59.9Liquidity LQDT ... ... ...dd 7.65 4.34 83 6.90 +42.3Littelfuse LFUS 1.48 .6 46 238.11 166.40 142 228.57 +15.5LivaNova n LIVN ... ... 35 105.90 59.91 307 104.31 +30.5LiveOakB n LOB .12 .4 13 32.60 20.75 160 31.95 +34.0LiveVent rs LIVE ... ... ...cc 26.50 9.54 5 13.20 -17.4LiveXLve n LIVX ... ... ... 11.11 3.43 48 5.12 +28.0LivePrsn LPSN ... ... ...dd 24.08 10.80 405 23.00 +100.0Logitech LOGI .63e 1.4 34 46.12 32.66 99 45.76 +36.0LogMeIn LOGM 1.20 1.1 99 134.80 99.45 495 109.25 -4.6sLoneRs n LONE ... ... ... 10.49 2.43 743 10.92 +175.1LoopInd n LOOP ... ... ... 19.00 9.21 73 10.10 -30.2LoralSpac LORL ... ... 58 51.75 36.85 22 38.25 -13.2Lovesac n LOVE ... ... ... 25.01 19.33 58 20.85 -13.1LoxoOncol LOXO ... ... ...dd 208.95 69.00 244 177.19 +110.5lululemn gs LULU ... ... 58 130.49 56.56 1068 127.79 +62.6Lumentm n LITE ... ... 16 74.40 41.95 1407 59.40 +21.5Luminex LMNX .24 .7 45 34.49 18.62 375 33.99 +72.5LunaInn h LUNA ... ... ...cc 4.00 1.16 212 3.61 +48.6LuthBur n LBC .07e ... ... 13.60 11.02 41 11.47 -4.7M -:MACOM MTSI ... ... ...dd 65.99 15.46 319 24.64 -24.3MAM Soft MAMS ... ... 20 9.42 6.11 10 8.30 +10.5MB Fncl MBFI .96 2.1 19 51.59 38.29 895 46.23 +3.8MB Fin pfC MBFIO .39p ... ... 26.48 24.20 13 25.96 -1.3MBT Fnl MBTF .28f 2.5 16 11.60 9.25 17 11.20 +5.7MCBC n MCFT ... ... 17 31.26 16.82 622 26.59 +19.7MDC Pr gs MDCA .84 15.4 2 12.26 3.80 631 5.45 -44.1MEI Phrm MEIP ... ... ...dd 5.14 1.79 214 4.04 +92.4MER Tel rs MTSL ... ... ...dd 6.45 .99 11534 2.95 +39.8MGE Engy MGEE 1.29 2.0 30 68.70 51.05 52 63.95 +1.3MGP Ing MGPI .32a .3 57 99.73 53.51 197 91.74 +19.3MI Acq n MACQ ... ... ... 11.41 8.34 10 10.80 +6.0MI 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 18 1.51 +34.8MKS Inst MKSI .80f .8 15 128.28 75.90 537 101.70 +7.6MMA Cap MMAC ... ... 3 30.58 18.00 0 25.90 +6.6MSB Fin MSBF .87a 4.1 ...cc 21.95 17.10 1 21.20 +19.1MTGE Inv MTGE 2.00 10.1 6 20.20 16.15 183 19.75 +6.8MTGE pfA MTGEP 2.03 7.9 ... 27.42 25.00 1 25.72 -1.5MTS MTSC 1.20 2.2 15 57.50 42.00 52 54.30 +1.1MTchAcq n MTEC ... ... ... 11.80 9.17 9.90 +2.9MTchAc wt MTECW ... ... ... MTchAc un MTECU ... ... ... 11.48 9.94 1 10.60 +5.3MVB Fin n MVBF .10 .6 ... 20.40 15.40 4 17.61 -12.4MYOS MYOS ... ... ...dd 2.50 1.03 115 1.34 -1.2MYR Grp MYRG ... ... 25 40.81 23.00 111 37.82 +5.8Macatawa MCBC .24 1.9 22 12.92 9.05 25 12.48 +24.8MackFn MFNC .48 2.8 15 17.58 13.69 37 16.90 +6.3MacroGen MGNX ... ... ...dd 32.74 14.36 232 22.23 +17.0MadrigP rs MDGL ... ... ...dd 325.98 15.15 180 288.72 +214.5Magal MAGS ... ... ...cc 6.48 4.13 1 5.07 +.2MagellnHlt MGLN ... ... 23 112.25 71.75 479 95.45 -1.1Magenta n MGTA ... ... ... 16.33 11.45 173 14.16 -2.5MagicSft MGIC .26e 3.2 20 9.50 7.60 970 8.25 -1.5MagicJack CALL ... ... ... 8.65 5.55 87 8.40 -.6MagneG rs MNGA ... ... ... 22.95 .28 1457 .29 -94.0MagyarBc MGYR ... ... 69 13.75 12.01 2 12.45 -2.7MaidenH MHLD .60 7.4 ...dd 11.35 5.55 278 8.15 +23.5MMyTrip MMYT ... ... ...dd 41.70 22.40 465 37.05 +24.1MalibuBoat MBUU ... ... 29 46.49 25.00 442 37.99 +27.8MalvernBc MLVF ... ... 13 28.20 21.00 10 24.60 -6.1MamEngy n TUSK .13p ... ... 42.30 10.88 267 36.85 +87.7ManTech MANT 1.00f 1.7 20 62.24 37.02 121 60.34 +20.2ManhAssc MANH ... ... 31 54.21 39.10 372 50.19 +1.3ManhBrCa LOAN .48 6.7 16 8.00 5.25 82 7.15 +20.3Manitex MNTX ... ... ...dd 13.26 6.89 40 12.61 +31.4MannKd rs MNKD ... ... ...dd 6.96 1.09 1014 1.59 -31.5Mannatech MTEX .50 2.5 9 22.40 13.50 2 20.05 +33.7MaraPat rs MARA ... ... ... 10.03 .82 2198 1.14 -72.2MarchxB MCHX .50e ... ...dd 3.20 2.34 25 2.97 +7.8MarinSft rs MRIN ... ... ... 15.45 5.40 3 5.70 -47.9MarPet MARPS .32e 8.5 8 4.85 2.83 3 3.76 +10.6MarinusPh MRNS ... ... ...dd 9.87 1.38 707 8.07 -1.1MktAxess MKTX 1.68 .8 54 229.84 171.45 120 208.91 +3.5MarlinBs MRLN .56 1.8 19 31.95 20.26 10 31.05 +38.6MarIntA MAR 1.32 1.0 34 149.21 96.90 1934 133.20 -1.9Marrone MBII ... ... ...dd 3.39 .85 373 1.92 +74.5MartenTr s MRTN .10 .4 36 29.60 15.60 398 23.50 +15.8MartinMid MMLP 2.00 14.5 22 19.85 12.70 161 13.80 -1.4 MarvellTch MRVL .24 1.1 20 25.18 14.87 8705 21.71 +1.1sMasimo MASI ... ... 43 102.32 80.69 310 101.86 +20.1Match n MTCH ... ... 40 48.65 17.76 1061 38.98 +24.5Materialise MTLS ... ... ... 16.50 11.23 466 13.23 +4.1MatlinPr n MPAC ... ... ... 10.09 9.65 1161 10.05 +3.0MatlinPr wt MPACW ... ... ... .51 .36 .44 +4.8MatlnPrt un MPACU ... ... ... 12.00 10.00 2 10.80 +6.4MatrixSv MTRX ... ... ...dd 20.65 9.10 101 19.50 +9.6Mattel MAT .60 3.7 ...cc 21.67 12.21 2305 16.04 +4.3Mattersight MATR ... ... ...dd 3.05 1.93 13 2.65 +3.9MatthInt MATW .76 1.3 21 66.65 47.70 168 58.75 +11.3MaximIntg MXIM 1.68 2.7 25 74.94 43.43 1355 61.47 +17.6MaxwellT MXWL ... ... ...dd 6.61 4.29 90 4.85 -15.8MaysJ MAYS ... ... 23 47.00 35.30 42.00 +7.7MazorRbt MZOR ... ... ...dd 76.56 35.51 185 61.50 +19.2McGrathR MGRC 1.36 2.2 10 68.79 33.24 126 62.36 +32.7MedalFin MFIN .20 3.7 ...dd 5.86 2.08 25 5.42 +53.4MedalF 9 21 MFINL 2.25 8.9 ... 26.96 22.01 3 25.41 -5.3MedTrBill MTBC ... ... ...dd 5.44 1.08 365 4.77 +82.8MedTBill pf MTBCP 2.75 10.4 ... 27.30 22.21 12 26.40 +4.5MediCo MDCO ... ... ...dd 43.79 24.45 909 40.08 +46.6MediciNova MNOV ... ... ...dd 14.50 4.40 86 8.93 +38.0Medidata MDSO ... ... ...cc 88.38 59.60 498 86.98 +37.3MediWound MDWD ... ... ...dd 7.50 3.56 24 6.30 +41.6sMedpace n MEDP ... ... 40 46.26 27.07 171 47.10 +29.9MeetGrp MEET ... ... ...dd 5.45 1.84 2343 4.43 +57.1MeiraGTx n MGTX ... ... ... 15.49 10.27 17 10.53 -29.8MelcoResE MLCO .32e 1.3 78 32.95 19.56 3254 24.03 -17.3Melinta rs MLNT ... ... ... 22.50 5.20 282 6.05 -61.7Mellanox MLNX ... ... 75 90.45 42.25 676 82.75 +27.9MelroseBn MELR .34e ... 24 20.50 17.40 0 19.50 -2.5MenloTh n MNLO ... ... ...dd 39.86 6.99 133 7.76 -73.0Menus n MRUS ... ... ... 26.74 13.30 9 23.78 +22.6MercadoL MELI .60 .2 ...cc 417.91 217.06 946 374.61 +19.1MercBank MBWM .96f 2.6 17 38.47 28.92 37 36.46 +3.1MercerIntl MERC .50 2.8 15 17.95 10.45 221 17.68 +23.6MerchBcp n MBIN .24 .9 ... 29.15 16.27 25 27.50 +39.7MercSys MRCY ... ... 53 55.00 30.11 326 41.60 -19.0MeridBcp EBSB .20 1.1 25 21.85 16.35 90 18.90 -8.3MeridnBk n MRBK ... ... ... 21.37 16.56 0 17.55 -12.2MeridBio VIVO .50 3.2 26 17.10 13.35 93 15.85 +13.2MeritMed MMSI ... ... 55 56.85 36.21 260 55.95 +29.5MerrimP rs MACK ... ... 1 15.40 4.71 99 5.30 -48.3tMersana n MRSN ... ... ... 23.96 12.45 1377 11.26 -31.5MesaLabs MLAB .64 .3 ...dd 224.95 122.35 46 208.96 +68.1Mesoblast n MESO ... ... ... 7.85 4.74 71 6.57 +12.5MetaFincl CASH .52 .5 20 117.98 60.70 32 97.60 +5.3Methanx MEOH 1.32 1.9 20 74.18 43.00 355 70.50 +16.4Michaels MIK ... ... 11 27.87 17.66 1664 20.20 -16.5Microbot rs MBOT ... ... ... 1.55 .58 183 .64 -37.0Microchp MCHP 1.45f 1.5 97 104.20 78.33 1116 94.80 +7.9MicronT MU ... ... 6 64.66 26.85 39029 56.22 +36.7Microsoft MSFT 1.68 1.6 61 106.50 71.28 36833 104.40 +22.0MicroStr MSTR ... ... 24 196.35 122.16 48 137.54 +4.8Microvisn MVIS ... ... ...dd 3.25 1.00 425 1.06 -35.0MidPenn MPB .60 1.8 17 37.90 26.05 5 33.40 +.9MidConEn MCEP ... ... ...dd 2.52 .92 50 1.83 +55.1Midatech n MTP ... ... ... 2.80 .66 23 .68 -19.5Middleby MIDD ... ... 19 138.89 98.06 613 100.60 -25.5MiddledB MBCN 1.12 2.3 16 54.90 42.10 4 48.40 +.4MdsxWatr MSEX .90 1.9 32 46.74 33.96 72 45.99 +15.2MidlStBc n MSBI .88 2.5 24 36.50 28.70 46 35.03 +7.9MidWOne MOFG .78 2.3 18 37.94 30.56 25 33.36 -.5MillerHer MLHR .79f 2.1 17 41.85 29.95 563 38.10 -4.9Mimecast n MIME ... ... ...dd 46.87 25.12 194 41.79 +45.8MiMedx MDXG ... ... 17 18.25 3.01 15315 4.02 -68.1Mind CTI MNDO .30e 13.8 10 2.55 2.08 20 2.17 -11.9Mindbody n MB ... ... ...dd 45.50 21.57 522 43.00 +41.2MinervaN NERV ... ... ...dd 9.25 4.80 67 8.20 +35.5Miragen rs MGEN ... ... ... 15.91 5.01 168 6.93 -33.6MiratiTher MRTX ... ... ...dd 54.64 3.85 259 51.00 +179.5Misonix MSON ... ... ...dd 13.80 7.85 9 13.20 +39.7Mitcham MIND ... ... ...dd 4.57 2.82 17 3.67 +15.8Mitchm pfA MINDP 2.25 9.5 ... 24.60 22.34 0 23.63 +1.6MitekSys MITK ... ... 25 10.75 7.00 103 9.25 +3.4MitelNet g MITL ... ... ...dd 11.31 7.00 2698 10.98 +33.4MobileMini MINI 1.00 2.1 40 50.40 28.10 126 47.75 +38.4MobileIron MOBL ... ... ...dd 6.55 3.20 557 5.00 +28.2ModMed n MMDM ... ... ... 10.24 9.70 14 10.02 +2.2ModMed wt MMDMW ... ... ... .75 .37 .44 -20.0ModMed rt MMDMR ... ... ... .55 .30 1 .46 +17.9ModMed un MMDMU ... ... ... 12.50 10.16 2 10.96 +4.3MolecTemp MTEM ... ... ...dd 13.25 .46 127 5.03 -49.8Moleculin n MBRX ... ... ... 3.40 1.50 74 1.74 -6.5sMomenta MNTA ... ... ...dd 30.00 11.85 1334 29.95 +114.7Momo MOMO ... ... ... 54.24 22.49 4203 44.58 +82.1MonakGp n MKGI ... ... ... 5.07 1.74 11 2.94 -40.8MonarCas h MCRI ... ... 32 48.73 29.47 90 47.84 +6.7Mondelez MDLZ .88 2.1 22 46.54 37.42 6156 42.24 -1.3tMoneyGrm MGI ... ... ...dd 17.07 6.39 554 6.26 -52.5MngDB A n MDB ... ... ... 59.54 24.62 493 57.71 +94.4MonPwSys MPWR 1.20 .8 95 142.56 95.50 180 141.80 +26.2Monotype TYPE .46 2.3 49 26.75 17.90 158 20.45 -15.1sMonro MNRO .80f 1.2 36 67.85 41.30 347 68.75 +20.7MonroeCap MRCC 1.40 10.2 9 15.21 12.18 89 13.78 +.2MonstrBv s MNST ... ... 42 70.21 47.61 1843 61.14 -3.4Mornstr MORN 1.00 .7 32 140.61 78.25 70 138.59 +42.9MoSys rs MOSY ... ... ...dd 2.23 .61 111 1.93 +73.9MotifBio n MTFB ... ... ... 13.75 6.84 1 8.50 -21.4MotifBi un MTFBW ... ... ... 9.94 1.50 4.40 +14.9MotorcarP MPAA ... ... 25 30.16 18.09 135 20.94 -16.2MotusGI n MOTS ... ... ...dd 10.66 3.75 26 7.59 +73.3MtnPDia g MPVE ... ... ... 4.10 2.25 8 2.45 -10.9Moxian n MOXC ... ... ... 4.00 1.56 41 1.81 -53.0MudrickC n MUDS ... ... ... 9.94 9.55 9.65 +.6MudrcC un MUDSU ... ... ... 10.35 9.98 10.30 +3.0MultiColor LABL .20 .3 17 89.70 61.45 84 65.25 -12.8MustBio n MBIO ... ... ...dd 13.35 6.17 29 7.47 -37.7MutualFst MFSF .72 1.9 19 40.50 31.05 8 38.45 -.3MySize n MYSZ ... ... ...dd 3.58 .57 374 .88 +36.0Mylan NV MYL ... ... 8 47.82 29.39 3017 35.64 -15.8MyndAn wt MYNDW ... ... ... 1.00 .30 .43 -8.5MyndAn n MYND ... ... ... 5.05 1.15 32 1.61 -52.6MyoKard n MYOK ... ... ...dd 62.83 13.10 117 55.65 +32.2MyriadG MYGN ... ... 21 44.31 23.28 623 43.75 +27.4N -:NBT Bcp NBTB 1.00f 2.5 19 40.47 31.28 55 39.63 +7.7NCS Mltst n NCSM ... ... ... 24.85 12.57 49 15.06 +2.2sNETgear NTGR ... ... ...cc 78.22 43.10 439 76.05 +29.4NF EngSv NFEC ... ... ... 5.29 .76 272 3.72 +283.5NI Hldg n NODK ... ... ... 18.62 15.72 19 16.48 -2.9NIC Inc EGOV .32 2.0 21 19.73 12.65 258 16.30 -1.8NICE Ltd NICE .64 .6 35 111.39 73.65 168 108.66 +18.2NII Hldg n NIHD ... ... ...dd 4.75 .22 547 3.87 +812.7nLIGHT n LASR ... ... ... 43.63 22.14 147 39.66 +47.2NMI Hldg h NMIH ... ... 14 21.92 10.10 838 19.50 +14.7NN Inc NNBR .28 1.5 19 32.90 18.05 254 19.15 -30.6NV5 Global NVEE ... ... 28 74.53 40.01 41 72.25 +33.4NVE Corp NVEC 4.00 3.6 42 135.00 68.50 31 112.65 +31.0NXP Semi NXPI ... ... 38 125.93 90.83 7097 103.54 -11.6Nabriva n NBRV ... ... ...dd 14.10 3.30 121 3.42 -42.8NanoDim n NNDM ... ... ... 5.99 1.21 236 2.12 -30.9NanoString NSTG ... ... ...dd 16.75 5.87 633 12.46 +66.8NanoVib n NAOV ... ... ... 5.00 3.68 4.65 -.6Nanomtr NANO ... ... 29 44.17 22.08 115 37.62 +51.0NantHlth n NH ... ... ... 5.26 2.60 80 3.18 +4.3NantKwst n NK ... ... ... 7.61 2.66 278 3.42 -23.8Napco NSSC ... ... 45 17.45 7.40 41 16.75 +91.4Nasdaq NDAQ 1.76f 1.9 24 96.19 69.52 559 95.00 +23.6sNatera n NTRA ... ... ...dd 23.85 7.78 572 23.64 +163.0Nathans s NATH 1.00a 1.0 63 107.05 52.90 10 99.75 +32.1NatAmUnv NAUH .18 19.7 ... 2.43 .76 2 .91 -35.8NatlBnksh NKSH 1.19e 2.5 23 49.75 36.75 9 47.00 +3.4NatlBevrg FIZZ 1.50e ... 33 129.82 83.78 263 107.78 +10.6NatCineM NCMI .68 8.0 ...cc 8.88 5.09 216 8.47 +23.5NatlCmce n NCOM ... ... 24 48.60 38.03 67 47.15 +17.1NatEnrSv n NESR ... ... ... 11.33 9.51 1 10.80 +8.5NatEnSv wt NESRW ... ... ... .85 .40 .80 -2.4NatGenHld NGHC .16 .6 28 28.05 16.21 144 27.63 +40.7NatGnH pfA NGHCP 1.88 7.4 ... 26.46 22.77 3 25.20 -.2NatGnH pfB NGHCO 1.88 7.4 ... 26.62 22.02 18 25.23 +.7NatGnH pfC NGHCN 1.88 7.5 ... 26.11 23.13 3 25.05 +.1NatGnH 55 NGHCZ 1.91 7.4 ... 26.38 23.80 5 25.79 +1.5NatlHld wt NHLDW ... ... ... 2.60 .21 1.49 +65.9NatlHld rs NHLD ... ... ... 6.26 2.08 5 3.21 -2.7NatInstrm NATI .92 2.1 54 53.57 38.70 476 43.54 +4.6NatResrch NRC .68f 1.9 71 41.99 26.35 50 36.05 -3.4NSecGrp NSEC .20 1.2 11 18.17 11.53 16.28 -.4NatlVis n EYE ... ... ...cc 43.80 27.19 295 40.47 -.3NatWstnLf NWLI .36 .1 11 368.00 276.00 16 312.05 -5.7NaturlAlt NAII ... ... 9 12.15 9.15 2 10.15 -1.5NatHlTr n NHTC .56f 2.7 5 26.50 14.15 743 20.50 +35.0NaturesSun NATR .40 4.4 ...dd 13.80 8.30 3 9.05 -21.6NatusMed BABY ... ... 47 43.60 28.00 243 32.55 -14.8Nav43 JSM 1.50 6.8 ... 25.00 20.21 7 22.16 -6.8Navient NAVI .64 4.6 7 16.92 11.48 2514 14.00 +5.1NavgGp s NAVG .28 .5 19 61.74 45.80 62 58.15 +19.4NebulaAc n NEBU ... ... ... 9.68 9.65 1 9.68 +.3NebulaA un NEBUU ... ... ... 10.15 9.96 60 10.15 +1.3NektarTh NKTR ... ... ...dd 111.36 17.51 1670 49.08 -17.8Nemaura n NMRD ... ... ... 6.80 2.08 123 3.09 -46.2Neogen s NEOG ... ... 68 84.77 47.67 229 81.79 +32.7NeoGenom NEO ... ... ...cc 14.61 7.08 611 14.05 +58.6NeonTh n NTGN ... ... ... 16.23 10.21 94 11.00 -26.7Neonode NEON ... ... ...dd 1.42 .30 20 .34 -53.7NeosTher n NEOS ... ... ...dd 13.15 5.80 126 6.10 -40.2Neovasc g NVCN ... ... ...dd 1.89 .03 18133 .04 -94.0NeptuneT g NEPT ... ... 6 4.46 .70 594 2.92 +23.7Net1UEPS UEPS ... ... 8 13.20 8.05 103 9.27 -22.0NetElem rs NETE ... ... ... 33.51 2.56 109 7.71 -30.7NetApp NTAP 1.60f 1.9 31 83.14 37.55 1921 82.32 +48.8NetEase NTES 2.16e .8 10 377.64 222.32 614 262.11 -24.0Netix s NFLX ... ... ...cc 423.21 160.02 16799 364.23 +89.7Netlist h NLST ... ... ...dd 1.32 .13 882 .14 -55.5NtScout NTCT ... ... 28 36.80 23.15 687 31.20 +2.5NetSolTch NTWK ... ... 31 6.60 3.09 10 5.65 +20.0Neuralst rs CUR ... ... ... 6.06 .88 58 1.21 -29.7NeuM wt rs NUROW ... ... ... .12 .02 .06 +57.9NeurMx rs NURO ... ... ... 2.96 1.20 365 1.27 -26.5Neurcrine NBIX ... ... ...dd 106.26 46.13 335 103.81 +33.8Neuronet n STIM ... ... ... 29.84 23.96 27 26.53 -4.5Neurotrpe h NTRP ... ... ... 11.93 3.40 6 10.26 +45.7NewAgeB n NBEV ... ... ... 5.48 1.56 179 1.99 -8.3NewLink NLNK ... ... ...dd 19.30 3.75 272 4.56 -43.8NYMtgTr NYMT .80 13.1 9 6.54 5.35 421 6.11 -1.0NYMtT pfB NYMTP 1.94 8.0 ... 26.00 18.66 6 24.19 -4.4NYMtT pfC NYMTO 1.97 8.1 ... 25.56 22.97 10 24.31 -.8NYMtgT pfD NYMTN 2.00 8.4 ... 25.27 22.53 6 23.89 -3.2NewatrTc n NEWA ... ... ... 28.20 7.60 59 19.29 +105.4NewmrkGp NMRK ... ... ... 15.62 13.12 74 14.59 +1.5NewsCpA NWSA .20 1.3 ...dd 17.29 12.84 2064 15.49 -4.4NewsCpB NWS .20 1.3 ... 17.70 13.10 395 15.60 -6.0NewtekBsn NEWT 1.72e 8.2 ... 21.11 16.01 65 20.88 +12.9Newtek 22 NEWTZ 1.88 7.3 ... 27.50 25.47 25.81 -2.7Newtek23 n NEWTI 1.56 6.1 ... 25.99 25.00 1 25.73 +2.5Nexeo Sol NXEO ... ... ... 11.14 6.74 342 9.55 +4.9Nexeo wt NXEOW ... ... ... .78 .33 .71 +13.8Nexeo un NXEOU ... ... ... 13.00 6.12 9.75 +1.4NexstarM NXST 1.50 2.0 7 89.75 56.65 396 75.85 -3.0NextDec n NEXT ... ... ... 20.00 3.95 12 6.56 -21.2NichFncl h NICK ... ... 22 10.70 7.59 5 9.10 +3.4NicoletBc n NCBS ... ... 15 61.98 51.21 25 55.66 +1.7NightstTh n NITE ... ... ... 24.94 10.01 90 19.72 +50.3Noodles NDLS ... ... ...dd 13.30 3.50 1117 11.80 +124.8Nordson NDSN 1.20 .9 22 151.84 107.16 164 131.05 -10.5NorSys NSYS ... ... 85 6.24 2.77 1 3.38 -12.4NorestB NBN .04 .2 18 29.95 18.85 6 21.80 -5.8NthnTech NTIC .40 1.0 41 41.90 15.75 8 38.40 +55.2NorTrst NTRS 2.20f 2.0 19 110.99 85.69 1388 108.44 +8.6NthnTr pfC NTRSP 1.46 5.4 ... 27.78 25.00 21 27.00 +2.8NorthdBc NFBK .40 2.4 23 18.39 15.14 60 16.95 -.8Nthrim NRIM .96f 2.4 17 41.80 26.31 19 39.80 +17.6NwstBcsh NWBI .68 3.8 19 18.20 15.06 416 17.79 +6.3NwstPipe NWPX ... ... ...dd 22.00 14.50 31 19.73 +3.1NorwdFn s NWFL .88 2.5 27 38.55 26.05 2 34.51 +4.6NovaLfstyl NVFY ... ... ...dd 3.10 1.06 14 1.81 -24.6 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 Continued on next page MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Friday, July 20, 2018

PAGE 59

NovaMeas NVMI ... ... 16 32.00 20.55 96 28.34 +9.4Novan n NOVN ... ... ... 7.33 2.65 25 2.96 -29.9Novanta NOVT ... ... ... 68.00 36.05 74 67.35 +34.7Novavax NVAX ... ... ...dd 2.75 .91 2186 1.42 +14.5Novelion rs NVLN ... ... ...dd 9.68 3.08 19 3.42 +9.6sNovoCure n NVCR ... ... ...dd 36.75 16.10 1085 37.30 +84.7NovumeS n NVMM ... ... ... 4.75 1.52 2 1.76 -61.0NovusTher rs NVUS ... ... ...dd 8.61 3.12 5 6.51 +60.3NuCana n NCNA ... ... ...cc 32.00 9.32 46 22.89 +126.4NuVasive NUVA ... ... 35 81.68 44.62 317 53.98 -7.7NuanceCm NUAN ... ... ...dd 18.75 12.18 2372 15.49 -5.3Nutanix n NTNX ... ... ... 64.87 20.02 1545 57.43 +62.8NutriSyst NTRI 1.00 2.5 23 67.95 26.06 559 40.30 -23.4Nuvectra NVTR ... ... ... 23.66 7.60 438 16.27 +109.7NvNq100Dy QQQX 1.48 5.8 ...q 28.19 19.58 107 25.49 +5.3Nvidia NVDA .60 .2 47 269.20 152.91 5815 252.03 +30.2NxStageMd NXTM ... ... ...dd 29.93 22.70 2220 27.39 +13.0Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8Nxt-ID rs NXTD ... ... ... 8.59 1.01 703 1.80 -48.6NymoxPh NYMX ... ... ...dd 4.60 3.00 63 3.39 +2.7O -:O2Micro OIIM ... ... ... 2.04 1.30 1 1.80 +7.8OFS Cap OFS 1.36a 11.7 9 14.30 10.41 43 11.59 -2.6OFS C25 n OFSSL 1.59 6.4 ... 25.52 24.01 20 24.87 -.1OHA Inv OHAI .08 5.3 38 1.68 .85 20 1.50 +30.4OP Bancp n OPBK ... ... ... 14.10 11.54 13 12.95 +4.0sOReillyAu ORLY ... ... 20 290.81 183.60 1010 299.23 +24.4OSI Sys OSIS ... ... 69 96.64 50.50 152 77.62 +20.6OakVlyBcp OVLY .26e 1.1 20 23.89 14.20 10 22.91 +17.2OaktrSpL OCSL .38 8.0 ...dd 5.91 4.17 104 4.75 -2.9OaktrSp28 OCSLL 1.53 6.2 ... 25.77 24.01 2 24.55 -2.6OaktStInco OCSI .56e 6.6 11 9.09 7.03 27 8.43 +.4OasmiaPh n OASM .02p ... ... 3.17 .80 123 1.58 +79.7tObalonT n OBLN ... ... ...dd 10.40 1.88 88 1.86 -71.9ObsEva n OBSV ... ... ... 20.35 6.15 301 16.56 +69.7OceanBio OBCI .05e ... ... 5.71 3.26 6 3.59 -17.3OceanPw rs OPTT ... ... ...dd 2.54 .75 166 .82 -25.5vjOceanR rs ORIG ... ... ... 138.84 20.22 250 27.79 +3.7OceanFst OCFC .60 2.0 18 30.90 24.02 183 30.20 +15.0Oclaro OCLR ... ... 14 10.49 5.61 1401 9.12 +35.3OconeeFed OFED .40 1.5 30 30.49 25.55 2 27.31 -4.8OcularTher OCUL ... ... ...dd 8.28 3.30 625 6.43 +44.5OdonateT n ODT ... ... ... 32.00 15.15 8 23.22 -7.1OdysMr rsh OMEX ... ... ...dd 13.75 3.17 20 7.64 +102.7OfficeDpt ODP .10 3.6 6 6.26 2.00 3016 2.75 -22.3OhioValB OVBC .84 1.7 32 56.15 29.05 8 50.50 +25.0OhrPhar h OHRP ... ... ...dd 2.18 .18 119 .20 -89.1Okta n OKTA ... ... ...dd 61.00 21.52 771 55.98 +118.6OldDomFrt ODFL .52 .3 36 164.10 93.29 613 149.15 +13.4OldLnBc OLBK .40f 1.1 21 35.72 26.01 46 35.17 +19.5OldNBcp ONB .52 2.7 25 19.35 15.38 764 19.05 +9.2OldPoint OPOF .44 1.5 22 34.64 24.07 15 28.41 -4.5OldSecBc OSBC .04 .3 15 15.60 10.75 42 14.75 +8.1OlScCTrI pf OSBCP .78 7.4 ... 10.70 10.31 10.54 +1.0Ollies n OLLI ... ... 36 77.50 41.31 642 74.95 +40.8OlympStl ZEUS .08 .4 14 25.84 16.58 45 22.60 +5.2OmegaFlex OFLX .96f 1.1 53 85.96 53.50 4 84.31 +18.1Omeros OMER ... ... ...dd 25.20 8.36 289 20.05 +3.2Omnicell OMCL ... ... ...cc 57.70 39.75 199 54.60 +12.6OnSmcnd ON ... ... 12 27.10 14.60 5001 24.01 +14.7OnTrack OTIV ... ... ... 2.94 .93 377 1.05 -22.8OncoMed OMED ... ... ...dd 5.56 1.74 135 2.34 -42.9Oncobiolog ONS ... ... ... 2.30 .78 4 .87 -32.8Oncobi wtA ONSIW ... ... ... .25 .02 .03 -3.2OncolBio n ONCY ... ... ... 7.40 4.89 8 5.30 -15.3Onconov wt ONTXW ... ... ... .80 .35 .80 +45.5Onconva rs ONTX ... ... ...dd 2.83 .33 421 .47 -68.6OncoSec rs ONCS ... ... ...dd 2.95 .88 368 1.28 -21.2OneGpHosp STKS ... ... ...dd 3.10 1.32 13 2.51 +5.0OneHorz rs OHGI ... ... ...dd 3.38 .42 482 .44 -68.8180 DgrCap TURN ... ... ... 2.45 1.46 27 2.17 +10.2OneStopS n OSS ... ... ...dd 6.25 4.08 1 4.39 -10.01800Flowrs FLWS ... ... 22 13.33 7.80 80 12.80 +19.6OneSpan OSPN ... ... ...cc 23.35 11.05 113 20.15 +45.0OpenText s OTEX .61f 1.6 33 40.31 31.00 298 37.68 +5.6OpesAcq n OPES ... ... ... 9.98 9.66 9.76 +.8OpesAcq un OPESU ... ... ... 10.15 9.11 25 10.10 +.8OpGn wt rs OPGNW ... ... ... 3.48 .25 .82 -16.3OpGen n rs OPGN ... ... ... 10.48 1.62 50 2.01 -57.0Ophthotech OPHT ... ... 1 4.50 2.25 150 2.62 -16.0OpiantPh n OPNT ... ... ... 51.90 12.75 18 14.56 -36.6OpkoHlth OPK ... ... ...dd 7.24 2.66 7222 5.96 +21.6OptiNose n OPTN ... ... ...dd 30.00 15.01 204 26.43 +39.8Optibase OBAS ... ... ...dd 9.50 6.40 1 8.80 +10.6OptCable OCC .08 2.3 ...dd 4.15 2.13 38 3.55 +47.5OptimBk h OPHC ... ... ... 13.96 1.85 5.13 +9.1OpusBank OPB .59e 2.0 18 30.95 21.06 79 29.80 +9.2tOramedPh ORMP ... ... ... 11.34 5.57 67 5.49 -39.0OraSure OSUR ... ... 33 23.01 12.86 373 16.91 -10.3Orbcomm ORBC ... ... ...dd 11.99 8.50 594 10.11 -.7Orbotch ORBK ... ... 21 65.75 34.72 332 62.52 +24.4Organovo ONVO ... ... ...dd 2.66 .91 743 1.32 -1.5tOrgenesis n ORGS ... ... ... 16.80 7.77 15 7.96 -42.5OrignAg rs SEED ... ... ... 19.60 6.40 156 8.85 +4.2OrigBcp n OBNK .13 .3 ... 42.31 36.12 32 39.63 +5.7OrigoAc un CNLMU ... ... ... 11.95 10.80 11.01 OrionEngy OESX ... ... ...dd 1.25 .70 41 1.06 +20.5Oritani ORIT 1.13e 6.9 12 17.70 15.00 145 16.35 -.3OrrstownF ORRF .52 2.0 20 27.05 22.25 23 26.45 +4.8OrthoPed n KIDS ... ... ... 31.39 14.00 77 29.07 +51.5Orthox OFIX ... ... 79 61.86 42.68 146 59.19 +8.2OspyEn A n OSPR ... ... ...cc 10.24 9.47 261 10.12 +5.4OspryEn wt OSPRW ... ... ... .95 .54 .79 +12.9OspreyE un OSPRU ... ... ... 11.20 9.26 11.05 +11.1OssenInn rs OSN ... ... 18 8.90 1.50 6 2.86 -.7Otelco OTEL ... ... 9 17.75 6.95 6 14.80 +10.9Otonomy OTIC ... ... ...dd 21.15 2.80 150 3.70 -33.3OttawaBc n OTTW .20f 1.5 92 14.99 13.59 7 13.73 -4.9OtterTail OTTR 1.34 2.8 25 49.75 39.00 59 48.55 +9.2OvaScience OVAS ... ... ...dd 1.73 .71 90 .91 -35.0Overstk OSTK ... ... ...dd 89.80 14.30 2616 40.05 -37.3Ovid Th n OVID ... ... ...dd 12.44 5.28 172 10.58 +7.2Oxbridge OXBR .48 27.4 3 6.00 1.00 3 1.75 -18.6Oxbrdge wt OXBRW ... ... ... .53 .06 .15 +50.0OxfordImm OXFD ... ... ...dd 19.51 10.00 54 12.82 -8.2OxfordLn OXLC 1.62 14.5 ... 11.74 9.11 403 11.19 +11.3Oxford 23pf OXLCO 1.88 7.4 ... 25.74 25.14 2 25.42 +.1OxfrLn24 pf OXLCM 1.69 6.6 ... 25.93 25.00 1 25.44 +1.0OxfSqCap OXSQ .80 11.0 6 7.34 5.15 146 7.29 +27.0OxfSqC24 n OXSQL 1.63 6.5 ... 26.99 25.14 25.04 -3.1P-Q:P&F Inds PFIN .20 2.4 ... 8.88 5.60 4 8.47 +1.0PAM PTSI ... ... 41 51.73 16.34 2 46.00 +33.6PB Bncp PBBI .24 2.1 ...cc 12.20 10.00 16 11.60 +7.9PC Cnnctn CNXN .34e ... 18 34.91 22.66 27 34.76 +32.6PC-Tel PCTI .22 3.5 ... 7.85 5.65 21 6.25 -15.2PCM Inc PCMI ... ... ...cc 20.50 6.90 55 17.05 +72.2PCSB Fn n PCSB .03p ... 86 22.34 16.50 37 19.87 +4.3PDC Engy PDCE ... ... ...dd 66.20 36.74 713 60.77 +17.9PDF Sol PDFS ... ... 34 20.10 9.62 251 11.70 -25.5PDL Bio PDLI .20 7.8 4 3.55 2.15 566 2.55 -6.9PDL Cmt n PDLB ... ... ... 16.95 14.46 4 15.25 +.5PHI vtg PHII ... ... ...dd 13.95 9.00 1 9.28 -20.6tPHI nv PHIIK .20 2.3 ...dd 13.39 8.85 42 8.87 -23.3PICO Hld s PICO 5.00e ... ...dd 14.57 10.38 69 12.60 -1.6PLX Phr rs PLXP ... ... ... 9.41 3.20 0 3.96 -42.6sPRA Grp PRAA ... ... 63 42.90 25.72 163 42.95 +29.4PRA Hlth PRAH ... ... 63 101.97 73.05 244 101.20 +11.1PRGX Glbl PRGX ... ... ...dd 10.30 5.40 44 9.60 +35.2PTC Inc PTC ... ... ...cc 100.79 52.20 1802 97.03 +59.7PTC Thera PTCT ... ... ...dd 52.95 14.56 1433 36.55 +119.1PacWstBc PACW 2.40f 4.8 15 55.86 43.08 906 50.41 Paccar PCAR 1.12 1.8 12 79.69 59.82 2026 63.45 -10.7PacBiosci PACB ... ... ...dd 5.70 2.02 562 3.74 +41.7PacEthanol PEIX ... ... ...dd 7.50 2.30 771 2.95 -35.2PacMerc PMBC ... ... 22 10.10 7.60 20 9.75 +11.4PacPreBc PPBI .15p ... 24 46.05 32.05 314 37.30 -6.8PaciraPhm PCRX ... ... ...dd 50.08 26.95 456 37.00 -18.9tPainThr rs PTIE ... ... ...dd 12.80 2.04 177 2.23 -44.3PanASlv PAAS .14 .9 21 19.56 13.99 1025 16.37 +5.2PangaeaL PANL ... ... 2 8.40 2.13 10 3.14 -14.7PapaJohns PZZA .90 1.8 21 81.09 47.80 2714 51.00 -9.1PapaMurph FRSH ... ... 14 6.50 3.50 38 5.42 +.7ParatekPh PRTK ... ... ...dd 29.00 9.85 466 10.40 -41.9ParkCity PCYG ... ... 41 15.00 6.75 26 8.20 -14.1ParkOh PKOH .50 1.3 17 47.90 34.95 22 37.75 -17.8ParkeBcp PKBK .56f 2.4 17 24.80 16.25 15 23.80 +27.4ParkrVs rs PRKR ... ... ...dd 2.24 .48 872 .83 -21.6PrtnrCm PTNR ... ... 17 6.60 3.23 2 3.90 -36.6PathfdBcp PBHC .24 1.5 23 16.64 14.60 15.59 +1.2PatrkInd s PATK ... ... 20 72.35 45.30 166 61.25 -11.8PatrNBc rs PNBK .04 .2 24 21.15 16.25 2 19.80 +10.9PatriotTr n PATI ... ... 14 23.80 16.72 1 21.11 +21.5PatternEn PEGI 1.69f 9.4 14 26.56 16.58 1313 17.96 -16.4Patterson PDCO 1.04 4.5 10 43.50 20.57 3876 22.98 -36.4PattUTI PTEN .16f .9 ...dd 25.03 14.83 2873 16.96 -26.3Pavmed n PAVM ... ... ...dd 9.31 .87 1729 1.47 -35.7Pavmed wt PAVMW ... ... ... 2.88 .35 .42 -32.3Paychex PAYX 2.24 3.2 28 73.10 54.20 1362 70.49 +3.5Paylocity PCTY ... ... ...cc 66.14 41.15 86 65.26 +38.4PayData rs PYDS ... ... ...dd 4.10 1.26 35 1.75 -30.8PayPal n PYPL ... ... 56 89.19 57.02 5433 87.38 +18.7pdvWirelss PDVW ... ... ...dd 39.75 22.50 30 25.80 -19.6PeakRsts SKIS .28 5.1 ...dd 5.78 4.10 23 5.45 +.9PeapkGl PGC .20 .6 19 38.00 29.21 52 34.63 -1.1Pegasyst PEGA .12 .2 ...cc 67.95 45.40 261 58.40 +23.9PnnNtGm PENN ... ... 37 36.90 19.98 802 35.41 +13.0PennVa n PVAC ... ... ... 96.13 32.49 168 86.49 +121.1PennantPk PNNT .72 9.7 8 7.84 6.29 223 7.41 +7.2PenPkFR PFLT 1.14 8.4 11 14.65 12.00 187 13.61 -.8PennsWd PWOD 1.88 4.1 18 50.00 39.59 2 45.62 -2.1PensarAc n WRLS ... ... ... 10.17 7.75 10 9.92 +2.6PensareAc wt WRLSW ... ... ... .74 .42 .51 -7.3PensrAc rt WRLSR ... ... ... .55 .30 .47 -6.0PensarA un WRLSU ... ... ... 11.48 10.02 25 10.63 +3.0PeopUtdF PBCT .70 3.8 17 20.26 15.97 3059 18.33 -2.0PeopUtd pf PBCTP 1.41 5.5 ... 28.99 25.00 11 25.77 -9.0PeBcOH PEBO 1.12f 2.9 18 39.58 29.55 44 38.48 +18.0PeopBNC PEBK .52 1.6 17 36.12 26.00 8 31.58 +2.9PeopFSvc PFIS 1.32f 2.8 17 52.00 39.00 3 46.43 -.3PeopUtah n PUB .40f 1.1 32 38.70 26.35 26 35.60 +17.5PepsiCo PEP 3.71 3.2 36 122.51 95.94 8178 115.77 -3.5Percptr PRCP .15 1.3 33 12.25 6.80 9 11.12 +14.6Percient PRFT ... ... 52 27.54 16.70 74 27.12 +42.2Performnt PFMT ... ... ...dd 3.52 1.52 14 2.16 +30.9PerionNwk PERI ... ... ... 1.88 .71 88 .99 -4.4PermaFix PESI ... ... ... 5.15 3.25 8 4.30 +17.8PermaPip PPIH ... ... ...dd 10.43 7.50 1 9.15 +1.7PernixT rs PTX ... ... ...dd 5.00 2.00 36 2.47 +2.9PerryEllis PERY ... ... 8 29.59 16.35 76 28.30 +13.0PershGld rs PGLC ... ... ... 3.31 1.57 13 1.70 -29.2PetIQ n PETQ ... ... ... 29.24 17.03 182 26.38 +20.8PetMed PETS 1.00 2.4 26 57.80 31.81 701 41.37 -9.1PFSweb PFSW ... ... ...dd 11.86 5.90 116 10.48 +41.0PhibroAH PAHC .40 .8 34 48.70 32.05 145 47.10 +40.6PhotrIn PLAB ... ... 1 10.60 7.20 327 8.80 +3.2PiedmLithn PLLL ... ... ... 17.98 12.75 1 14.47 +13.5PierisPhm PIRS ... ... ... 9.75 4.42 217 5.69 -24.6tPilgrimsP PPC ... ... 8 38.39 18.34 1033 18.31 -41.0PingtanM PME .04 1.6 16 4.50 1.99 42 2.48 -18.7PinnclEnt PNK ... ... ... 35.18 18.30 340 34.75 +6.2PinnaclFn PNFP .56 .9 18 69.95 58.40 824 62.25 -6.1PioneerPw PPSI ... ... 27 7.95 4.57 1 5.35 -29.7Pixelwrks PXLW ... ... ...dd 7.05 3.41 87 3.56 -43.8PlatEag n EAGL ... ... ... 11.82 9.60 9.77 +.2PlatEag un EAGLU ... ... ... 11.00 8.00 1 10.19 +1.8PlayaHot n PLYA ... ... ...dd 12.26 9.41 86 10.69 -.9Plexus PLXS ... ... ... 66.78 49.20 331 61.79 +1.8PlugPowr h PLUG ... ... ...dd 3.21 1.53 1846 2.02 -14.4PlumasBc PLBC .36f 1.3 14 29.45 19.10 7 27.80 +19.8Plurlsght n PS ... ... ... 29.84 19.25 306 24.86 +24.3PluristemT PSTI ... ... ...dd 2.12 1.06 184 1.30 -5.8PoageBksh PBSK .24 1.0 29 25.25 17.20 81 24.85 +18.3PointrTel h PNTR ... ... 16 19.65 9.95 16 12.05 -35.2PointsInt g PCOM ... ... 52 18.48 7.70 77 17.01 +65.3PolarPwr n POLA ... ... ... 6.85 4.01 4 6.26 +25.0Polarity rs COOL ... ... ... 41.22 15.21 825 20.47 -11.8 sPool Corp POOL 1.80f 1.1 34 159.27 97.25 490 161.56 +24.6PopeRes POPE 2.80 3.9 26 76.00 66.60 72.43 +3.9Popular BPOP 1.00 2.2 24 48.18 32.04 290 46.15 +30.0Popular pf BPOPN 1.68 6.7 ... 25.52 22.61 3 24.90 +2.6PopCpII pf BPOPM 1.53 6.4 ... 24.20 17.66 2 23.90 +5.7PortolaPh PTLA ... ... ...dd 67.10 30.10 570 39.92 -18.0Potbelly PBPB ... ... ...dd 13.75 10.60 98 12.95 +5.3PotltchDel PCH 1.60 3.2 27 56.35 43.85 498 49.70 -.4PowellInds POWL 1.04 3.0 ...dd 38.17 22.80 21 35.08 +22.4PwrInteg POWI .64f .8 38 86.60 60.55 93 77.50 +5.4PS 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 2.24 -28.2Precipio n PRPO ... ... ... 12.00 .32 2468 .42 -65.0PrecTh rs AIPT ... ... ...dd 2.50 .81 243 1.20 +18.8PfdBkLA PFBC 1.00f 1.5 ... 69.48 49.84 192 65.62 +11.6PrefrmdLn PLPC .80 .9 40 96.83 46.50 5 87.61 +23.3PremFin s PFBI ... ... 12 26.05 16.78 13 19.52 -2.8Premier PINC ... ... ...dd 38.99 27.16 677 37.34 +27.9Presbia n LENS ... ... ... 7.14 1.79 3 2.02 -46.6Presidio n PSDO ... ... ... 19.74 11.97 83 13.58 -29.2PriceTR TROW 2.80 2.3 21 127.43 79.51 638 120.75 +15.1PrSmrt PSMT .70 .9 33 94.45 77.30 173 80.35 -6.7PrmEgy PNRG ... ... ...dd 71.15 43.50 0 68.05 +32.1PrimoWtr PRMW ... ... 89 19.23 10.47 228 17.86 +42.1Primoris PRIM .24 .8 21 30.00 23.61 131 28.36 +4.3PrinPrice PSET .16e ... ... 34.46 29.10 34.00 +5.7PrinShHld PY .33e ... ... 34.81 28.54 33.11 +1.5PrinHlIn ef BTEC ... ... ... 39.21 27.02 13 36.82 +17.1PrinMill ef GENY .06e ... ... 38.63 29.82 2 37.68 +8.5Prin US SC PSC ... ... ... 35.71 27.61 1 34.57 +9.0PrinIntM n PXUS ... ... ... 106.29 99.98 101.68 +.3PrinFncl PFG 2.08f 3.8 11 75.59 52.31 1122 54.54 -22.7ProDex PDEX ... ... 18 8.00 5.80 1 6.75 -.7ProPhaseL PRPH 1.00e ... ...dd 5.29 1.60 3 3.00 +73.5ProQRTher PRQR ... ... ...dd 7.45 2.75 20 6.95 +115.5PrUltBio s BIB ... ... ...q 69.62 48.12 55 66.25 +18.2PrUltPQ s TQQQ ... ... ...q 66.40 34.13 9508 64.63 +39.8ProDvrs h rs IPDN ... ... ... 6.74 2.45 13 3.45 -15.6ProrEng PFIE ... ... 1 5.30 1.19 281 3.47 +80.7PrognicsPh PGNX ... ... ...dd 9.12 4.60 701 8.39 +41.0ProgrsSoft PRGS .56 1.4 34 53.60 31.17 225 39.40 -7.4Proofpoint PFPT ... ... ...dd 130.27 82.61 744 127.69 +43.8PShtQQQ rs SQQQ ... ... ...q 30.24 12.27 12755 12.62 -41.3ProS Ris n EQRR ... ... ... 51.48 38.13 2 49.04 +5.1PrUlNBio rs UBIO ... ... ... 46.35 25.80 28 41.28 +22.7ProUShBio BIS ... ... ...q 25.21 16.60 16 16.68 -24.4ProspctCap PSEC .72 10.5 8 8.37 5.51 1663 6.87 +1.9ProtagTh n PTGX ... ... ...dd 23.97 5.50 52 7.92 -61.9ProteonTh PRTO ... ... ...dd 2.90 1.25 11 2.40 +26.3Proteos n PTI ... ... ... 8.61 1.41 130 2.78 -52.3Prothena PRTA ... ... ...dd 70.00 10.43 239 15.05 -59.9ProvidSv PRSC ... ... 19 83.90 48.25 42 72.03 +21.4ProvidBc n PVBC ... ... ... 29.60 19.75 6 27.70 +4.7ProvFnH PROV .56 3.0 19 20.00 17.62 6 18.42 +.1PrudntlBcp PBIP .20 1.0 96 19.87 16.04 8 19.29 +9.6PsychmCp PMD .72f 3.6 19 27.41 15.99 3 20.10 -2.2Pulmatrix PULM ... ... ...dd 2.67 .41 435 .48 -65.7PulseBio n PLSE ... ... ...dd 34.82 9.81 48 13.96 -40.8PumaBiotc PBYI ... ... ...dd 136.90 47.00 342 52.45 -46.9PureAcq n PACQ ... ... ... 9.75 9.59 9.63 -.6PureAcq un PACQU ... ... ... 10.35 10.08 10.25 +1.3PureCycle PCYO ... ... ...dd 11.00 6.55 20 10.75 +28.7PurplInv n PRPL ... ... ...dd 13.90 6.33 7 7.97 -20.7PurpIn wt PRPLW ... ... ... 1.28 .21 .94 -13.0PyxisTnkr PXS ... ... 36 12.22 .95 22 1.07 -66.8QAD Inc B QADB .24 .6 ...dd 44.24 21.58 39.15 +27.0QAD A QADA .29 .6 ...dd 55.35 30.25 16 51.10 +31.5QCR Hld QCRH .24 .5 19 50.00 39.85 34 49.30 +15.1QIWI plc QIWI .84e 5.3 15 22.03 13.67 87 15.96 -7.9Qorvo QRVO ... ... 100 86.84 64.53 1337 83.76 +25.8Qualcom QCOM 2.48 4.2 ...dd 69.28 48.56 7987 59.31 -7.4QualitySys QSII .70 3.6 32 21.10 12.24 209 19.70 +45.1Qualstar rs QBAK ... ... ... 13.50 5.55 7 7.50 -10.7Qualys QLYS ... ... 94 97.75 39.45 203 96.35 +62.3Quantenn n QTNA ... ... ... 20.72 9.60 126 16.41 +34.5Quanterx n QTRX ... ... ...dd 24.81 13.53 75 15.75 -26.6Quartrhill g QTRH .05 ... 3 2.12 1.01 16 1.05 -42.9QuestRes rs QRHC ... ... ...dd 2.91 1.03 6 1.92 -16.5QuickLog h QUIK ... ... ...dd 2.22 1.05 215 1.14 -34.5Quidel QDEL ... ... ...cc 71.22 28.45 129 69.81 +61.0QuinStreet QNST ... ... ...cc 15.05 3.36 584 13.80 +64.7Qumu Cp QUMU ... ... ...dd 3.28 1.42 29 2.65 +11.8Quotinet QTNT ... ... ... 9.02 2.78 544 7.73 +56.2QuratRet A QRTEA ... ... 20 29.11 20.15 1672 22.00 -9.9QuratRet B QRTEB ... ... 23 28.90 20.32 0 22.19 -9.6R -:R1 RCM n RCM ... ... ... 9.40 3.05 464 9.00 +104.1RBB Bcp n RBB .36f 1.1 ... 33.62 21.26 28 32.42 +18.5RBC Bear ROLL ... ... 45 139.95 101.08 60 138.28 +9.4RCI Hosp RICK .12 .4 12 33.78 21.91 46 32.60 +16.5RCM RCMT 1.00e ... 23 7.50 4.63 44 4.91 -21.4sRF Inds RFIL .08 .9 20 9.35 1.75 243 8.90 +229.6RGC Res s RGCO .62 2.1 34 31.57 22.16 5 29.11 +7.5RLJ Ent rs RLJE ... ... ... 5.37 2.67 7 4.94 +34.3RMG Net rs RMGN ... ... ...dd 2.96 .75 10 1.20 +46.3sRMR Gp h RMR 1.00 1.2 50 84.10 42.36 57 85.80 +44.7RMR RE RIF 1.32 7.0 ...q 18.77 -5.0RTI Surg RTIX ... ... ...dd 5.90 3.85 70 4.80 +17.1RXI P wt rs RXIIW ... ... ... 2.40 .22 .83 -36.2tRXI Phm rs RXII ... ... ... 7.70 1.78 45 1.77 -68.2RaPhrm n RARX ... ... ...dd 17.90 4.78 126 10.94 +28.7RadNet RDNT ... ... 89 15.50 7.46 87 14.30 +41.6RadaElc rs RADA ... ... ...dd 3.86 1.77 56 3.06 -.6Radcom RDCM ... ... 57 22.45 17.00 92 21.10 +6.3RadiSys RSYS ... ... ...dd 2.79 .53 219 1.54 +53.2RadiusHlth RDUS ... ... ...dd 47.46 24.66 302 28.46 -10.4Radware RDWR ... ... ...dd 27.84 15.82 290 27.52 +41.9RamacoRs n METC ... ... ... 9.35 3.81 24 6.61 -3.9Rambus RMBS ... ... ...dd 15.50 11.85 773 13.18 -7.3RandCap RAND ... ... 3 3.50 2.40 6 2.59 -14.3tRandgold GOLD 2.00f 2.8 29 108.29 71.91 639 72.23 -27.0RandBcp n RNDB ... ... ... 17.45 13.36 3 16.50 +7.5Rapid7 n RPD ... ... ...dd 33.92 14.75 210 32.88 +76.2RaveRest RAVE ... ... ...dd 2.33 1.09 73 1.27 -13.2RavenInds RAVN .52 1.3 1 42.40 26.70 59 39.60 +15.3ReShape rs RSLS ... ... ... 78.00 1.32 250 1.49 -93.3ReadIntlA RDI ... ... 12 17.50 14.37 32 15.81 -5.3ReadgIntB RDIB ... ... 19 27.88 19.05 25.37 +10.3tRealGSol rs RGSE ... ... ...dd 3.25 .32 2799 .32 -78.4RealNetwk RNWK ... ... ...dd 5.00 2.63 33 3.64 +6.4Rl NxtEc n BLCN ... ... ... 25.05 21.69 13 23.28 -4.0tRealitCh n BCNA ... ... ... 24.47 21.93 1 21.79 -10.0RealmTh n RLM ... ... ... RealPage RP ... ... 77 61.95 37.00 387 59.20 +33.6sReataPh n RETA ... ... ...dd 45.54 19.31 202 46.44 +64.0ReconTech RCON ... ... ...dd 5.36 .64 580 1.63 +25.4RecroPhm REPH ... ... ... 13.05 4.78 307 5.72 -38.2RedRobin RRGB ... ... 28 70.10 45.70 187 50.05 -11.3RedRkRs n RRR .40 1.1 ... 36.99 21.41 294 35.70 +5.8RedViolt n RDVT ... ... ...dd 46.40 4.35 33 8.01 -82.7Redn n RDFN ... ... ... 33.49 19.18 6790 24.78 -20.9RedhillBio RDHL ... ... ... 11.49 4.30 291 10.35 +101.4Regenrn REGN ... ... 28 526.12 281.89 595 367.74 -2.2RegnxBio n RGNX ... ... 57 85.10 17.60 491 79.35 +138.6RegulusTh RGLS ... ... ...dd 1.52 .27 1324 .29 -71.9Reis Inc REIS .76 3.4 ...dd 24.00 15.95 7 22.40 +8.5ReliantBcp RBNC .32 1.1 28 29.99 21.90 8 28.30 +10.4Reliv In rs RELV ... ... ...dd 13.77 3.72 1 4.83 +1.3RemarkHld MARK ... ... ...dd 15.10 2.12 277 3.88 -60.1Renasant RNST .80f 1.8 18 49.78 37.68 172 45.42 +11.1RenewEn REGI ... ... 5 18.45 9.50 386 17.05 +44.5RenminTi rs ABAC ... ... ... 4.76 1.90 63 2.55 -13.5RentACt RCII .32 2.2 25 14.94 7.22 2153 14.74 +32.8sReplgn RGEN ... ... 70 49.23 29.56 396 48.79 +34.5RepBncp RBCAA .97 2.1 18 47.98 33.17 11 46.82 +23.1tRepFBcp FRBK ... ... 55 9.80 7.65 285 7.65 -9.5resTORbi n TORC ... ... ...dd 21.10 7.55 72 8.72 -48.3RschFrnt REFR ... ... ...dd 1.46 .60 15 .82 -21.2Resonant RESN ... ... ... 8.55 3.17 214 4.92 -34.1ResConn RECN .48 3.4 24 17.95 12.05 493 14.20 -8.1RestorRob n HAIR ... ... ...dd 11.95 2.61 72 3.09 -32.8RetailOpp ROIC .78 4.1 56 20.78 16.18 879 19.15 -4.0RetoEco n RETO ... ... ... 12.75 4.29 43 4.97 -29.5Retrophin RTRX ... ... ...dd 31.87 18.91 283 30.94 +46.8RevanceTh RVNC ... ... ...dd 37.45 22.05 198 28.85 -19.3RevenHo n RVEN ... ... ... 6.75 2.32 0 3.99 -13.9RevolutL rs RVLT ... ... ... 8.10 2.95 76 4.32 +31.3tReWalkRob RWLK ... ... ...dd 2.00 .77 433 .72 -34.5RhythmP n RYTM ... ... ...cc 37.23 16.80 100 32.77 +12.8RibbnCm n RBBN ... ... ...dd 8.36 4.97 101 7.14 -7.6RiceBr wt RIBTW ... ... ... .42 .05 .17 +69.0RiceBran RIBT ... ... ...dd 3.09 .95 200 2.51 +69.6RichrdElec RELL .24 2.5 ... 9.89 5.31 7 9.72 +44.2RigelPh RIGL ... ... ...dd 4.71 2.14 2630 2.98 -23.2RigNet RNET ... ... ...dd 19.50 10.03 26 10.95 -26.8RiminiSt n RMNI ... ... ... 10.40 .25 23 7.03 -11.1RiotBlck RIOT 1.00p ... ... 46.20 3.08 2377 6.07 -78.6RiseEdCy n REDU ... ... 21 18.60 9.50 41 12.78 -13.6RittrPh rs RTTR ... ... ... 6.80 1.83 251 2.10 -36.2RivrvwBcp RVSB .14f 1.6 18 9.75 6.53 21 8.66 -.1RocktPh n RCKT ... ... ... 24.28 3.56 174 20.39 +95.3RockwllM RMTI ... ... ...dd 8.70 3.62 195 4.53 -22.2RockyBr RCKY .48f 1.7 18 31.75 12.20 249 28.15 +48.9RkyMChoc RMCF .48 4.5 11 12.60 10.56 20 10.65 -9.6Roku n ROKU ... ... ...dd 58.80 15.75 4168 49.79 -3.8Rosehill n ROSE ... ... ... 10.84 5.52 33 9.17 +16.7Rosehill wt ROSEW ... ... ... 1.57 .62 1.12 +13.1Rosehill un ROSEU ... ... ... 11.26 6.50 10.25 -9.0sRossStrs s ROST .90 1.0 23 87.22 52.85 1757 87.44 +9.0RoyGld RGLD 1.00 1.1 ...dd 98.53 78.25 370 91.85 +11.8Rubicon rs RBCN ... ... ... 9.05 6.71 0 7.81 -2.1tRubiusTh n RUBY ... ... ... 33.01 23.75 772 24.55 +1.2RmblOn B n RMBL ... ... ... 7.82 3.53 165 6.47 +24.5RushEntA RUSHA ... ... 29 55.40 36.65 174 45.48 -10.5RushEntB RUSHB ... ... 36 52.76 35.37 13 46.19 -4.2sRuthsHosp RUTH .44 1.5 28 29.50 17.95 145 29.95 +38.3Ryanair RYAAY 1.55e 1.3 ... 127.61 101.10 163 118.12 +13.4S -:S&T Bcp STBA 1.00 2.2 19 46.44 33.92 128 45.12 +13.3S&WSeed SANW ... ... ... 4.40 2.90 31 3.30 -15.4SB FinGp SBFG .32f 1.6 14 20.45 15.61 3 20.22 +9.4SB FnGp pf SBFGP .65 3.2 ... 21.10 14.93 20.25 +13.1SB OneBc SBBX .30f 1.0 24 32.85 19.75 28 29.30 +9.1SBA Com SBAC ... ... ...cc 177.67 134.50 485 162.63 -.4SEI Inv SEIC .60f .9 23 78.35 52.59 510 64.36 -10.4tSelasLf rs SLS ... ... ... 17.70 1.43 277 1.53 -80.5SG Blck n SGBX ... ... ... 7.00 3.70 12 5.49 -8.2SGOCO rs SGOC ... ... ... 2.29 .90 17 1.08 +1.4SI Fincl SIFI .24 1.7 15 16.07 13.75 13 14.40 -2.0SIGA Tc n SIGA ... ... ... 7.78 5.61 257 7.23 +22.3SLM Cp SLM ... ... 17 12.46 9.65 2068 11.81 +4.5SLM Cp pfB SLMBP 3.32e 4.6 ... 73.00 62.47 3 71.50 +4.0SmartGlb n SGH ... ... 7 56.69 14.81 791 33.05 -1.9SMTC hg SMTX ... ... ... 3.18 1.12 24 2.92 +54.4SORL SORL ... ... 4 8.70 3.70 141 4.81 -28.4SP Plus SP ... ... 22 41.70 31.10 66 37.00 -.3SPAR Gp h SGRP ... ... ... 3.75 1.00 17 1.27 +3.3SpdDorWrF DWFI ... ... ... 26.06 23.22 41 23.79 -5.9SPI Eng rs SPI ... ... ... 2.61 .33 221 .42 -34.3SPS Cmce SPSC ... ... 97 78.57 45.02 134 76.56 +57.6SS&C Tch s SSNC .28 .5 34 55.25 36.48 1232 54.71 +35.2SSLJ.cm n SSLJ ... ... ... 5.75 1.21 90 1.34 -61.8SSR Mng g SSRM ... ... 22 11.44 7.64 704 10.23 +16.4SVB FnGp SIVB ... ... 26 329.65 159.44 307 307.02 +31.3SabanCap n SCAC ... ... ... 10.20 9.84 10.12 +2.1SabanC 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 1899 22.37 +19.2SabreCorp SABR .56 2.1 31 26.78 17.30 1008 26.68 +30.1SAExplr rs SAEX ... ... ...dd 3.69 1.18 299 1.70 -22.7sSaftyInsGr SAFT 3.20 3.6 23 89.20 67.50 20 89.50 +11.3SageThera SAGE ... ... ...dd 195.97 59.57 216 168.62 +2.4Saia Inc SAIA ... ... 38 87.05 51.05 126 79.30 +12.1SalemMda SALM .26 5.6 17 7.45 3.10 82 4.65 +3.3SalisbryBc SAL 1.12 2.6 16 51.80 34.65 6 42.50 -4.8SanderFm SAFM 1.28 1.3 8 176.43 96.80 423 98.99 -28.7 SndySpr SASR 1.12f 2.8 19 43.87 36.41 281 40.69 +4.3Sanlp JBSS .55a .7 26 77.84 54.32 47 77.29 +22.2SangTher SGMO ... ... ...dd 27.50 8.00 1100 15.05 -8.2Sanmina SANM ... ... 18 42.95 24.60 365 31.35 -5.0Sano rt GCVRZ ... ... ... .54 .27 385 .53 +39.5Sapiens SPNS .20e 2.0 51 14.30 8.01 19 10.12 -12.2SareptaTh SRPT ... ... ...dd 176.50 32.80 743 135.53 +143.6Savara rs SVRA ... ... ...dd 17.19 5.07 182 12.69 -14.5tscPhrma n SCPH ... ... ...dd 18.17 4.70 68 4.67 -61.4ScanSource SCSC ... ... 15 45.35 31.40 40 41.55 +16.1Schmitt h SMIT ... ... ...dd 4.47 1.55 8336 3.11 +13.5Schnitzer SCHN .75 2.2 8 38.85 24.30 255 33.85 +1.0ScholRck n SRRK ... ... ... 27.02 14.00 13 15.40 -.6Scholastc SCHL .60 1.4 ...dd 47.77 33.51 305 43.12 +7.5Schulmn SHLM .82 1.9 44 45.10 25.00 244 43.05 +15.6SciGames SGMS ... ... ...dd 62.80 25.30 599 50.95 -.7ScrippsEW SSP .05p ... 42 20.35 10.69 291 12.88 -17.6Scynexis SCYX ... ... ...dd 2.50 1.05 321 1.86 -19.8SeaChange SEAC ... ... ... 4.03 2.40 43 3.29 -16.3SeacstBkg SBCF ... ... 25 34.95 20.58 152 32.50 +28.9SeagateT STX 2.52 4.4 15 62.70 30.60 1546 57.18 +36.7SeanrgM rs SHIP ... ... ...dd 1.66 .70 18 .91 -12.6Seanrgy wtA SHIPW ... ... ... .35 .06 .22 +6.8SearsHldgs SHLD ... ... ...dd 10.76 1.99 822 2.21 -38.3SearsH wt SHLDW ... ... ... 3.28 .23 .45 +28.6SearsH&O SHOS ... ... ...dd 3.95 1.38 54 2.30 -11.5SeaSpine n SPNE ... ... ...dd 14.31 8.76 46 12.82 +26.7SeattGen SGEN ... ... ...dd 71.49 45.31 1092 70.52 +31.8SecndSight EYES ... ... ...dd 2.58 .90 120 1.69 -11.5ScndSght wt EYESW ... ... ... 1.02 .26 .79 -6.5Secoo n SECO ... ... ... 14.75 6.61 298 12.19 +26.2sSecWkA A n SCWX ... ... ...dd 14.95 7.83 294 14.71 +65.8SecNtl lf SNFCA .23t ... 3 6.24 4.05 11 5.30 +6.0SelectBc lf SLCT ... ... 25 14.14 10.90 11 13.15 +4.0SelIncREIT SIR 2.04 9.0 20 26.26 17.90 297 22.67 -9.8SelectaB n SELB ... ... ... 24.02 7.95 129 13.12 +33.7SelectvIns SIGI .72 1.2 19 62.40 46.28 161 57.65 -1.8SmLEDS rs LEDS ... ... ...dd 10.49 1.61 131 3.99 +7.0Semtech SMTC ... ... 63 51.90 31.30 233 50.80 +48.5SenecaB SENEB ... ... ...dd 35.95 27.45 28.30 -16.8SenecaA SENEA ... ... ...dd 36.60 26.45 10 27.35 -11.1SenesTc n SNES ... ... ...dd 5.15 .30 2938 1.58 +119.4SenHous SNH 1.56 8.7 12 20.27 14.86 2577 18.03 -5.8SenHous 42 SNHNI 1.41 5.7 ... 25.67 22.48 8 24.71 -2.2SenHous 46 SNHNL 1.56 6.0 ... 27.30 24.97 22 25.87 -3.7tSenmiao n AIHS ... ... ... 8.91 4.04 13 4.20 -25.7Senomyx SNMX ... ... ...dd 1.71 .56 25 1.06 -18.5SensusHlt n SRTS ... ... ... 7.71 3.50 5 6.90 +33.7SensusHl wt SRTSW ... ... ... 3.00 .41 .67 -4.3SentEn n STNL ... ... ... 10.14 9.60 0 9.89 +1.4SentEn wt STNLW ... ... ... .85 .61 .83 +33.9SentEn un STNLU ... ... ... 10.98 9.66 10.15 +1.8SeqentialB SQBG ... ... ...dd 3.50 1.36 209 2.11 +18.5SeresTh n MCRB ... ... ...dd 17.42 6.65 108 8.27 -18.4SvcSource SREV ... ... ...dd 4.47 2.61 109 3.75 +21.4ServiFst s SFBS .44 1.0 23 44.95 32.54 347 43.42 +4.6SesenBio SESN ... ... ...dd 3.50 .62 786 1.90 +134.3SevStars h SSC ... ... ...dd 7.00 1.26 204 2.30 -50.1SevernBc SVBI .12 1.4 39 8.80 6.70 3 8.50 +17.2SharingE rs SEII ... ... 46 12.40 2.61 16 3.66 -51.8Sharps SMED ... ... ...dd 5.73 3.46 449 3.50 -14.4SharpSprg SHSP ... ... ...dd 12.50 3.07 55 11.36 +157.9ShndTele s SHEN .26f .8 ... 41.80 28.55 79 31.45 -7.0ShiftPixy n PIXY ... ... ... 10.36 2.00 379 3.17 +10.1Shiloh SHLO ... ... 36 10.98 6.45 28 8.35 +1.8Shineco n TYHT ... ... ... 4.60 1.31 49 1.37 -40.4Shire SHPG 1.05e .6 89 177.51 123.73 629 172.98 +11.5ShoeCarnvl SCVL .32f 1.0 22 36.24 15.08 405 32.62 +21.9ShoreBcsh SHBI .32f 1.6 20 20.09 15.74 10 19.41 +16.2ShotSpot n SSTI ... ... ... 43.82 9.33 168 42.91 +205.4Shuttery SFLY ... ... ...cc 100.34 39.76 565 90.01 +80.9SiebertFn SIEB .10a .7 ...dd 21.61 3.60 12 14.87 +10.1SiennaBi n SNNA ... ... ... 29.25 13.37 53 15.93 -12.2Sientra SIEN ... ... ...dd 21.33 8.79 413 19.74 +40.4SierraBc BSRR .64 2.2 18 29.96 23.29 25 28.91 +8.8SierOnc g n SRRA ... ... ...dd 4.09 1.21 114 3.02 -19.0SierraWr SWIR ... ... 16 31.40 15.10 210 16.70 -18.3SifyTech SIFY .02e .8 ... 2.10 .40 11 2.01 +96.3SigmaDsg SIGM ... ... ...dd 7.00 5.50 81 6.05 -12.9SigmaL wt SGLBW ... ... ... 1.05 .16 .35 -27.3SigmaL hn SGLB ... ... ... 4.48 .73 35 .85 -60.5Sigmatr SGMA ... ... 15 11.61 5.26 2 7.71 -23.8SignatBk SBNY .56p ... 22 161.92 116.68 1693 118.71 -13.5SignatB wt SBNYW ... ... ... 110.47 93.85 110.08 +1.9SilganHld s SLGN .40 1.5 16 32.20 26.26 390 26.93 -8.4SilcLtd SILC 1.00 2.6 17 77.95 32.00 99 38.11 -45.6SilcnLab SLAB ... ... 97 110.70 67.95 149 105.90 +19.9SilicnMotn SIMO 1.20 2.2 20 56.51 40.33 414 53.42 +.9SilvrSun n SSNT .06e ... ...cc 5.22 2.90 0 3.64 -13.9Silvercrest SAMG .56 3.3 24 17.40 11.85 24 17.05 +6.2SimmnsFst s SFNC .60 1.9 19 33.45 24.98 303 30.90 +8.2SimplyGd n SMPL ... ... ... 17.56 10.93 317 16.93 +18.7SimplyG wt SMPLW ... ... ... 4.30 1.08 3.80 -2.3Simulations SLP .24 1.4 37 23.95 13.37 46 17.55 +9.0Sina SINA ... ... 43 124.60 79.69 488 82.94 -17.3tSinclair SBGI .72 2.7 11 40.15 26.50 5345 26.30 -30.5SinoGlobl SINO ... ... ...dd 3.84 1.04 35 1.20 -53.2Sinovac h SVA ... ... ...dd 8.75 6.50 5 7.66 -2.8SiriusXM SIRI .04 .6 40 7.70 5.17 12569 7.14 +33.2SitoMobl rs SITO ... ... ...dd 8.60 2.07 74 2.29 -65.9SkySolar SKYS ... ... ...dd 2.43 .82 11 .99 -33.9SkyWest SKYW .40 .7 16 60.65 31.75 146 56.10 +5.6SkywksSol SWKS 1.52f 1.5 22 117.65 86.13 2090 102.48 +7.9SleepNmbr SNBR ... ... 22 40.72 27.44 535 31.31 -16.7SmartFn rs SMBK ... ... 24 27.69 20.50 23 25.54 +17.7SmartSnd n SND ... ... ... 11.06 4.81 486 5.39 -37.8SmthM hrs SMSI ... ... ...dd 3.41 .88 68 2.43 -14.4SocilRltyA n SRAX ... ... ...dd 7.95 1.11 255 5.55 -1.8SocketM n SCKT ... ... ... 4.50 2.23 4 2.45 -31.6SodaStrm SODA ... ... 30 98.26 53.60 304 86.60 +23.1Sohu.cm h SOHU ... ... ...dd 70.86 26.70 36.26 -16.4Sol-Gel n SLGL ... ... ... 12.23 6.18 17 6.85 -36.0SolarCap SLRC 1.64 7.8 12 22.55 19.70 40 21.06 +4.2SolarSCap SUNS 1.41 8.3 15 18.40 16.10 32 16.95 -4.6SolarEdg n SEDG ... ... 26 70.74 21.55 489 54.30 +44.6Soleno wt rs SLNOW ... ... ... 1.50 .05 .28 +89.7SolenoTh rs SLNO ... ... ... 3.70 1.32 28 2.74 +52.2SolidBio n SLDB ... ... ...dd 54.84 6.83 184 44.11 +95.0Solignx wt SNGXW ... ... ... .81 .21 .55 -32.0Soligenix n SNGX ... ... ... 3.70 .91 224 1.15 -48.2SonicCorp SONC .64 1.8 23 36.84 22.11 247 36.47 +32.7SonicFdry SOFO ... ... ...dd 3.96 2.01 1 2.24 -25.6SonomaPh SNOA ... ... ...dd 7.05 2.32 32 2.38 -56.3Sonoma wt SNOAW ... ... ... .55 .27 .50 +20.7Sophiris SPHS ... ... ...dd 4.05 1.80 201 3.15 +38.8SorrentoTh SRNE ... ... 34 10.65 1.50 1097 6.80 +78.9SotherlyH SOHO .48f 6.9 ...cc 7.15 5.78 16 6.95 +7.8SothrlyH pf SOHOB 2.00 7.8 ... 27.32 24.75 25.50 -.5SthrlyH pf C SOHOO 1.97 7.8 ... 25.98 24.50 1 25.33 -.1SouMoBc s SMBC .44 1.1 18 41.49 30.48 4 39.55 +5.2SoundFin SFBC .56f 1.4 23 40.00 29.75 1 39.75 +16.8SouthState SSB 1.36f 1.5 25 94.50 78.60 89 88.30 +1.3SthnFstBsh SFST ... ... 20 48.75 33.25 7 44.25 +7.3SoNatBcVa SONA .32 1.8 33 18.24 15.11 42 17.38 +8.4SsdeBTX SBSI 1.20f 3.4 18 37.57 31.20 104 34.86 +3.5SparkEn s SPKE .72 7.8 ...dd 21.40 8.60 72 9.25 -25.4SparkEn pf SPKEP 2.19 9.3 ... 27.49 21.90 17 23.63 -11.2SparkTh n ONCE ... ... ...dd 96.59 41.06 614 82.08 +59.6SpartnMot SPAR .10 .6 27 19.45 8.55 103 15.40 -2.2SprtnNash SPTN .72 2.8 ...dd 28.17 16.32 144 25.36 -4.9SpectPh SPPI ... ... ...dd 24.20 7.12 853 23.77 +25.4SperoTh n SPRO ... ... ... 19.00 9.66 132 11.46 -2.5Sphr3D grs ANY ... ... ... 5.50 .32 112 .46 -81.2Spherix rs SPEX ... ... ...dd 2.82 .96 377 1.07 -23.6SpirtTex n STXB ... ... ... 22.55 20.04 8 20.45 -6.4Splunk SPLK ... ... ...dd 121.64 56.80 1102 106.25 +28.3SpokHldgs SPOK .50 3.5 33 18.85 13.75 146 14.45 -7.7SportsWhs SPWH ... ... 11 6.99 3.40 1252 5.16 -21.9SprBkPh n SBPH ... ... ...dd 18.93 10.81 24 12.44 -7.4SprottFoc FUND .75e 9.5 ...q 8.39 7.26 24 7.91 -.1Sprouts SFM ... ... 23 28.29 17.55 1158 22.33 -8.3StaarSur STAA ... ... ... 34.70 9.88 227 33.90 +118.7Staff360 rs STAF ... ... ... 5.70 1.14 1196 3.15 Stamps.cm STMP ... ... 32 285.75 141.01 187 274.60 +46.1Std AVB n STND ... ... ... 31.60 30.05 30.56 -1.6StarBulk rs SBLK ... ... ...dd 14.60 8.62 274 12.91 +14.7StrBlk22 n SBLKZ 2.08 8.1 ... 26.00 23.58 2 25.70 +1.5StarsGp g TSG ... ... ... 38.95 15.85 326 37.65 +61.6Starbucks s SBUX 1.44f 2.8 23 61.94 47.37 11296 51.34 -10.6StatAutF STFC .40 1.3 ...cc 34.31 22.11 22 31.60 +8.5StateBkFn STBZ .80 2.4 21 35.99 25.41 261 33.88 +13.5SteadyM n STDY ... ... 10 6.80 2.60 124 4.50 +21.6StealthGas GASS ... ... 16 4.70 2.90 4 3.75 -14.0SteelCon STCN ... ... ... 2.90 1.46 31 2.08 -16.5StlDynam STLD .75 1.6 19 52.10 32.20 1762 46.66 +8.2SteinMart s SMRT .30 12.2 ...dd 4.04 .48 493 2.46 +112.1StellrAcq 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 7.30 333 16.60 +6.4Stericycle SRCL ... ... ...dd 83.25 56.64 583 67.77 -.3Stericyc pf SRCLP 5.25 10.3 ... 68.36 43.93 5 50.95 -3.8SterlBcp n SBT .04 .3 ... 14.98 12.00 49 13.00 +2.4SterlCons STRL ... ... 23 18.90 9.42 105 13.78 -15.4sSMadden SHOO .80 ... 25 55.60 37.25 369 56.25 +20.4Stewrdshp SSFN .12 1.1 14 12.75 8.50 1 10.90 +6.3StitchFix n SFIX ... ... ... 35.45 14.48 2048 34.25 +32.6StockYBc s SYBT .92 2.4 19 41.90 31.90 30 38.45 +2.0StoneCastle BANX 1.52 6.7 17 24.92 20.00 14 22.72 +12.9StrataS rs SSKN ... ... ...dd 2.81 1.06 55 1.87 +52.0Stratasys SSYS ... ... ...dd 25.35 17.17 487 21.05 +5.5Strattec STRT .56 1.9 17 49.20 29.70 26 30.25 -30.5StratusPrp STRS 1.00e ... 54 35.90 27.25 3 30.80 +3.7Strayer STRA 1.00 .8 35 121.27 76.40 45 119.92 +33.9StreamHlth STRM ... ... ... 2.82 .92 13 1.41 -16.6StrgbrBio n SBBP ... ... ... 9.25 4.80 255 5.05 -30.3SummerInf SUMR ... ... ...dd 2.25 .72 3 1.38 -8.0SumFWV SMMF .52 1.9 14 28.16 20.93 6 27.00 +2.6SmtStB s SSBI .48 3.1 22 16.05 11.65 1 15.50 +23.0SumTher n SMMT ... ... ...dd 16.86 2.16 123 2.27 -79.5SunHydrl SNHY .36 .7 42 70.83 40.86 166 49.73 -23.1SundEng n SNDE ... ... ... 9.59 3.61 39 5.26 -11.5SunesisP rs SNSS ... ... ...dd 7.69 1.82 73 2.41 -34.7SunOpta STKL ... ... ...dd 10.05 6.27 129 8.45 +9.0SunPower SPWR ... ... ...dd 11.70 6.46 1949 7.56 -10.3Sunrun n RUN ... ... 14 16.45 4.21 2535 15.45 +161.9Sunworks n SUNW ... ... ... 2.14 .90 35 1.06 +1.0SuperMicro SMCI ... ... 18 27.90 16.10 173 24.25 +15.9SuperCom SPCB ... ... ...dd 4.95 1.53 101 1.84 -52.9SupercdT rs SCON ... ... ...dd 1.63 .85 66 .87 -20.2SupGpCos s SGC .38 1.9 18 28.85 18.80 6 20.31 -24.0Supernus SUPN ... ... 40 61.25 33.30 422 54.25 +36.1supprt.cm rs SPRT ... ... ...dd 3.15 2.01 10 2.88 +19.0SurfaceOn n SURF ... ... ... 18.18 12.08 118 14.58 +9.4SurgPtrs n SGRY ... ... ...dd 21.75 7.10 299 13.90 +14.9sSurmodic SRDX ... ... ...cc 59.90 24.25 128 60.25 +115.2SykesEnt SYKE ... ... 52 34.49 25.77 97 30.27 -3.8Symantec lf SYMC .30 1.4 10 34.20 18.85 5206 21.29 -24.1Synacor SYNC ... ... ...dd 3.95 1.35 61 1.95 -15.2Synalloy SYNL .13m .6 ...dd 21.35 10.30 22 20.90 +56.0Synaptics SYNA ... ... ...dd 57.32 33.73 403 50.11 +25.5SyndaxP n SNDX ... ... ...dd 15.20 6.61 152 7.24 -17.4SyneosH h SYNH ... ... ...dd 59.80 31.10 727 48.25 +10.7SynrgyPh SGYP ... ... ...dd 4.49 1.43 1595 1.89 -15.2Synlogic rs SYBX ... ... ...dd 23.00 8.73 90 11.07 +14.1Synopsys SNPS ... ... 46 94.80 75.02 739 91.77 +7.7Syntel SYNT 15.00e ... 19 39.53 16.47 888 39.02 +69.7Synthes rs SES ... ... ... 4.71 2.00 2 2.89 +1.8Sypris SYPR .08 5.1 ...dd 1.90 1.25 10 1.56 +13.0SyrosPhar n SYRS ... ... ... 24.38 6.30 147 12.07 +24.0T -:T-MobileUS TMUS ... ... 23 66.52 54.60 2718 59.41 -6.5TAT Tch h TATT .34e 4.5 17 11.65 7.20 0 7.55 -28.1TCG BDC n CGBD 1.48a 8.3 11 20.30 16.73 151 17.85 -10.9TCP Cap TCPC 1.44 9.6 11 17.03 13.72 174 14.93 -2.3TD Ameritr AMTD .84 1.5 33 63.01 41.88 1834 57.49 +12.4 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Friday, July 20, 2018

PAGE 60

TDH Hld n PETZ ... ... ... 31.75 3.17 11 4.58 -18.8TESSCO TESS .80 4.4 35 24.85 12.15 67 18.05 -10.4TFS Fncl TFSL .68 4.2 54 16.62 14.32 140 16.06 +7.5TG Thera TGTX ... ... ...dd 17.35 7.25 1956 12.20 +48.8THL Credit TCRD 1.08 13.1 8q 10.25 7.70 44 8.25 -8.8TMSR Gl s TMSR ... ... 86 6.37 3.55 11 3.85 -22.7TOP Shi rs TOPS ... ... ... 396.00 .69 336 .92 -63.4TPI Co n TPIC ... ... ... 32.19 16.35 198 30.01 +46.7TSR Inc TSRI ... ... 40 9.40 3.80 4 7.15 +37.5TTEC Hl TTEC .54f 1.6 32 43.75 29.70 74 33.95 -15.7TTM Tch TTMI ... ... 41 19.62 12.76 1157 17.89 +14.2Tabula n TRHC ... ... ...cc 70.15 12.63 322 67.47 +140.5TactSys n TCMD ... ... ...cc 57.60 22.72 177 54.37 +87.6Taitron h TAIT .10 5.3 ...dd 2.89 1.22 14 1.88 +11.9TakeTwo TTWO ... ... ...dd 129.25 75.75 1380 127.41 +16.1Talend n TLND ... ... ...dd 64.55 35.46 87 62.65 +67.2TandmD rs TNDM ... ... ...dd 27.89 2.14 1176 26.61 +1027.5TandyLthr TLF ... ... 12 8.90 6.79 2 7.90 +1.9Tantech n TANH ... ... ... 4.54 1.10 564 1.52 -41.1Taoping h TAOP ... ... ...dd 5.20 .84 13 1.30 -12.2Tapimmu n TPIV ... ... ... 13.55 2.58 83 9.92 +153.1Tarena TEDU .28e 3.3 ...dd 21.70 7.11 119 8.46 -43.6TaylrDv TAYD ... ... 25 15.14 9.70 1 11.60 -13.6TechData h TECD ... ... 28 111.10 75.31 207 86.24 -12.0TechComm TCCO ... ... ...dd 15.40 3.80 8 4.20 -63.3TechTarg TTGT ... ... ... 32.42 9.11 307 31.66 +127.4Tecnoglass TGLS .56 6.3 21 9.88 5.50 10 8.83 +20.1Tecogen TGEN ... ... ... 4.20 2.05 10 3.37 +24.8Telenav TNAV ... ... ...dd 8.40 4.50 63 5.55 +.9Teligent TLGT ... ... ...dd 9.27 2.43 312 4.01 +10.5Tellurian rs TELL ... ... ...dd 13.74 6.45 944 8.04 -17.5TenaxTh rs TENX ... ... ... 15.50 4.41 5 6.88 -29.8TerrFmP lf TERP 2.13e 19.6 ... 14.20 9.55 658 10.85 -9.3TerritBcp TBNK .80a 2.6 16 33.00 28.12 8 30.67 -.6Tesaro TSRO ... ... ...dd 137.25 38.40 1136 40.23 -51.5Tesla Inc TSLA ... ... ...dd 389.61 244.59 5907 320.23 +2.9TetraTc TTEK .48f .8 25 61.05 39.95 212 60.70 +26.1Tetraphase TTPH ... ... ...dd 8.75 2.05 921 3.09 -51.0TexCapB 42 TCBIL 1.63 6.4 ... 25.89 25.00 0 25.57 +1.2TexCapB pf TCBIP 1.63 6.4 ... 25.85 25.00 14 25.40 -.6TxCapBsh TCBI ... ... 19 103.05 69.65 1423 96.20 +8.2TxCapB wt TCBIW ... ... ... 71.00 67.14 68.26 TexInst TXN 2.48 2.2 29 120.75 79.60 4924 114.59 +9.7TexRdhse TXRH 1.00 1.4 32 70.48 44.29 584 70.10 +33.1The9Ltd rs NCTY ... ... ... 5.04 .95 46 1.03 -46.4TherapMD TXMD ... ... ...dd 7.66 4.34 1606 6.71 +11.1TherpxBio n TRPX ... ... ... 7.69 3.00 22 3.50 -34.5TheravBio TBPH ... ... ...dd 40.11 21.27 268 26.29 -5.7sTheStreet TST .10 4.3 4 2.48 .75 345 2.35 +62.11347PrpIns PIH ... ... 44 8.25 6.55 4 7.00 -3.41347PrIn pf PIHPP ... ... ... 28.00 24.15 7 25.10 +2.9tThundBr n TBRG ... ... ... 9.65 9.65 240 9.64 -.1tThundBr un TBRGU ... ... ... 10.15 10.00 18 10.10 +.5TiGenix n TIG ... ... ... 48.00 19.24 46.52 +103.1TiberAcq n TIBR ... ... ... 9.74 9.55 149 9.58 +.1TiberAc un TIBRU ... ... ... 10.19 10.00 10.08 +.6TileShop TTS .20 ... 40 20.35 5.15 2761 9.30 -3.1Tilray n TLRY ... ... ... 11912 22.39 TmbrlndBc TSBK .52a 1.4 20 39.45 24.89 15 38.20 +43.9Tiptree TIPT .14f 2.0 21 7.24 5.35 19 6.85 +15.1TitanMach TITN ... ... ...dd 25.09 11.68 254 15.93 -24.8TitanPh rs TTNP ... ... ... 2.85 .60 10 .88 -33.6TivityHlth TVTY ... ... 21 48.50 29.95 648 34.30 -6.2Tivo Cp TIVO .72 5.6 98 20.18 12.25 1092 12.75 -18.3Tocagen n TOCA ... ... ... 14.66 8.31 75 9.20 -10.2TonixPh rs TNXP ... ... ...dd 5.11 2.70 209 4.19 +21.4TopImage TISA ... ... ...dd 1.75 .95 10 1.07 -6.1Torchlght TRCH ... ... ...dd 1.60 .95 265 1.12 -16.4TowerSemi TSEM ... ... 12 36.69 21.32 441 22.63 -33.6TownSprts CLUB ... ... ...dd 14.85 4.28 110 14.00 +152.3TowneBank TOWN .64f 1.9 ... 35.30 27.85 142 32.95 +7.2TraconPh n TCON ... ... ...dd 3.95 2.00 25 2.55 -23.9TractSupp TSCO 1.24f 1.6 23 82.68 51.29 1118 79.42 +6.2TradDsk A n TTD ... ... ... 95.96 40.70 328 94.70 +107.1TrnWEnt TWMC ... ... 3 3.10 .80 29 .96 -47.4TransAct TACT .36 3.1 30 15.80 8.41 5 11.55 -12.8Transcat TRNS ... ... 33 22.90 12.00 20 22.70 +59.3TransGlb TGA .20 5.6 ...dd 4.13 1.07 753 3.60 +150.2TranslBio n TBIO ... ... ... 15.41 11.45 103 14.68 +27.4TravelCtrs TA ... ... ...dd 5.85 2.95 417 4.50 +9.8TravCtrs 28 TANNI 2.06 8.5 ... 25.48 18.63 6 24.33 -3.6TravelC 29 TANNL 2.00 8.3 ... 25.27 17.09 7 24.15 -4.2Travelct 30 TANNZ 2.00 8.3 ... 25.55 17.00 2 24.01 -3.9Travelzoo TZOO ... ... 76 21.10 5.75 76 20.60 +219.4TrmntMtg n TRMT ... ... ...dd 17.94 11.10 2 13.31 -9.4Trevena TRVN ... ... ...dd 3.10 1.34 732 1.42 -11.3Tricida n TCDA ... ... ... 34.80 24.75 93 29.89 +15.0TriCoBsh TCBK .68 1.8 21 43.80 33.36 101 37.39 -1.2TridntAcq n TDAC ... ... ... 9.78 9.72 9.75 TridntAcq un TDACU ... ... ... 10.14 10.00 1 10.03 TrilliumTh TRIL ... ... ... 13.30 4.15 21 5.73 -21.0TriMas h TRS ... ... 22 30.60 21.65 95 29.90 +11.8Trimble TRMB ... ... 48 45.70 32.01 958 34.82 -14.3TrinityBio TRIB .88 17.7 6 6.54 4.22 12 4.96 -2.7TrinMrg n TMCX ... ... ... 9.82 9.72 9.80 +.4TrinMrg un TMCXU ... ... ... 10.20 10.00 10.17 +1.6TripAdvis TRIP ... ... ...cc 61.39 29.50 985 60.68 +76.1sTriStCap TSC ... ... 17 27.45 20.30 369 28.05 +22.0TriStCap pf TSCAP 1.69 6.4 ... 26.86 25.75 2 26.21 +1.1TriumphBc TBK ... ... 23 44.05 25.00 465 40.05 +27.1Trivago n TRVG ... ... ... 24.27 4.25 699 4.43 -35.2Tronc TRNC ... ... ...cc 24.74 11.97 53 16.45 -6.5Trovagn rsh TROV ... ... ... 13.80 .72 304 .75 -79.7TrueCar TRUE ... ... ...dd 21.75 8.75 425 11.35 +1.3TruettHrst THST ... ... ...dd 2.50 1.26 4 1.49 -28.0sTrupanion TRUP ... ... ...dd 44.90 20.52 509 46.17 +57.7TrstNY TRST .26 2.9 17 9.70 7.51 438 8.95 -2.7Trustmk TRMK .92 2.7 19 35.09 28.16 588 34.32 +7.7T2 Biosys TTOO ... ... ...dd 9.98 2.53 369 6.90 +67.5Tucows grs TCX ... ... 46 71.75 49.70 51 59.80 -14.6TuesMrn TUES ... ... ...dd 4.10 1.65 257 2.75 Tuniu TOUR ... ... ...dd 9.88 5.81 91 7.49 -2.3sTurtleBc rs HEAR ... ... ... 25.88 1.64 1922 26.10 +1340.4TwlSeas n TWLV ... ... ... 9.94 9.52 205 9.54 +.1TwlSeas wt TWLVW ... ... ... sTwlSeas un TWLVU ... ... ... 10.24 10.18 462 10.29 +.8sTwlSeas rt TWLVR ... ... ... .36 .35 1252 .40 +14.321stCFoxA FOXA .36 .8 21 50.15 24.81 41714 46.65 +35.121stCFoxB FOX .36 .8 20 49.65 24.30 7519 46.20 +35.421Vianet VNET ... ... 43 11.23 4.17 668 11.09 +39.0TwinDisc lf TWIN .36 1.4 ...dd 31.95 16.32 6 25.19 -5.2TwoRvrBc TRCB .22f 1.2 22 20.75 16.51 5 18.63 +2.82U TWOU ... ... ...dd 98.58 45.50 1121 89.62 +38.9TymeTch n TYME ... ... ... 9.50 2.01 168 2.98 -53.3 U -:US AutoPts PRTS ... ... 2 3.14 1.40 33 1.44 -42.9US Concrte USCR ... ... ...cc 86.35 49.00 368 52.45 -37.3US Gld rs USAU .21e ... ... 3.27 1.05 73 1.34 -17.8UFP Tch UFPT ... ... 29 34.00 25.88 11 33.50 +20.5UMB Fn UMBF 1.16 1.5 21 82.14 62.27 203 77.65 +8.0USEcology ECOL .72 1.1 42 67.35 44.50 74 65.00 +27.5USGlobInv GROW .03 1.4 ... 7.49 1.25 463 2.13 -45.4USA Tc pf USATP ... ... ... 27.82 20.75 1 26.85 +6.8sUSA Tech h USAT ... ... ... 15.03 4.75 1030 15.25 +56.4USA Trk USAK ... ... ...cc 29.15 7.98 88 22.87 +26.1UTStarcm UTSI ... ... 15 6.51 1.97 14 3.93 -30.2Ubiquiti UBNT .17 .2 24 89.99 47.78 147 88.98 +25.3UltaBeauty ULTA ... ... 27 262.48 187.96 777 257.41 +15.1UltimSoft ULTI ... ... ...cc 292.56 181.59 188 292.15 +33.9UltraClean UCTT ... ... 7 34.59 15.36 1476 16.04 -30.5UltPetro n UPL ... ... ... 10.98 1.54 2325 1.89 -79.1Ultragenyx RARE ... ... ...dd 87.33 41.67 523 83.90 +80.9Ultralife ULBI ... ... 28 10.95 5.80 15 10.00 +52.7Umpqua UMPQ .80 3.6 17 24.89 16.77 4318 22.18 +6.6UniQure QURE ... ... ... 40.99 6.28 305 35.60 +81.7UnicoA UNAM ... ... ...dd 11.30 7.07 0 7.15 -16.4UnionBkVA UBSH 1.20 2.9 23 42.74 30.45 644 40.76 +12.7UnionBkVT UNB 1.20 2.3 25 55.00 40.05 2 52.55 -.8UnBnOH UBCP .52 4.0 18 14.00 11.55 3 13.10 -1.1UtdBOH UBOH .48 2.2 12 24.00 20.35 1 22.00 -.9UBSI UBSI 1.36 3.8 22 38.80 31.70 434 36.10 +3.9UtdCmtyBc UCBA .40 1.4 ... 28.85 18.20 4 27.80 +35.3UtdCmBks UCBI .60f 1.9 20 34.18 24.47 398 30.85 +9.6UCmntyFn UCFC .28f 2.5 19 11.98 8.49 182 11.28 +23.5UtdFnBcp UBNK .48 2.7 16 19.35 15.47 122 17.89 +1.4UtdFire UFCS 1.24f 2.2 35 58.46 38.95 49 56.24 +23.4UtdInsur UIHC .24 1.2 ...dd 21.45 13.60 33 20.32 +17.8UtdNtrlF UNFI ... ... 13 52.69 32.52 360 43.51 -11.7USecBcCA UBFO .36 3.3 23 11.65 8.45 54 10.75 -2.3US Engy rs USEG ... ... ...dd 1.96 .68 20 1.21 -19.3USLime USLM .54 .7 24 101.40 70.56 1 81.71 +6.0UtdTherap UTHR ... ... 7 152.55 100.57 242 124.09 -16.1UtdGrdian UG 1.50e 7.9 28 21.33 15.00 4 19.05 +3.0UnitGrp UNIT 2.40 12.9 48 26.55 13.81 2414 18.64 +4.8sUnityBcp UNTY .28f 1.1 19 24.90 16.15 8 24.60 +24.6UnityBio n UBX ... ... ... 20.48 12.75 29 15.12 -9.2UnivDisp OLED .24 .2 60 209.00 78.75 626 97.90 -43.3UnvElc UEIC ... ... 23 72.50 26.97 119 34.95 -26.0UnivFor s UFPI .35e 1.0 16 39.58 25.93 1571 36.17 -3.9UnvLogist ULH .42f 1.5 20 28.15 14.05 88 27.65 +16.4UnvStainls USAP ... ... 57 31.20 17.30 85 25.22 +17.7UnivstPa UVSP .80 2.9 16 32.35 26.61 68 27.70 -1.2UnumTh n UMRX ... ... ...dd 16.51 10.15 1053 14.06 +26.6UplandSoft UPLD ... ... ...dd 37.35 18.52 66 35.09 +62.0UrbanOne UONE ... ... ...dd 4.85 1.25 3 2.35 +27.0UrbanOnD UONEK ... ... ... 2.40 1.35 31 2.05 +17.1UrbanOut URBN ... ... 24 48.24 16.68 948 46.98 +34.0UrogenP n URGN ... ... ... 69.57 17.07 36 47.98 +28.9UtahMed UTMD 1.08 1.1 ... 117.65 68.10 14 97.40 +19.7Uxin Ltd n UXIN ... ... ... 10.49 7.05 1265 7.54 -22.0V -:VBI Vac n VBIV ... ... ... 5.10 2.56 132 2.83 -33.7VEON VEON .28e 9.2 ... 4.47 2.20 2276 3.03 -21.1VOXX Intl VOXX ... ... 5 8.85 4.64 68 5.45 -2.7VSE Corp s VSEC .32f .7 18 59.90 41.95 27 48.20 -.5Valerits hn VLRX ... ... ... 6.79 1.19 211 1.54 -46.0ValueLine VALU .76 3.5 20 25.14 13.26 6 21.79 +12.6VanE GenD GNRX ... ... ...q 64.65 53.83 14 60.38 +1.8VanE VecBi BBH ... ... ...q 136.83 111.36 11 128.53 +3.2sVandaPhm VNDA ... ... ...dd 21.15 11.90 519 20.95 +37.8VangIntHi VYMI 2.17e 3.5 ... 72.32 61.20 47 62.58 -6.6VangIntDiv VIGI 1.15e 1.8 ... 70.39 62.04 33 65.68 -.9VangEMGv VWOB 2.82 3.7 ...q 81.69 74.51 40 76.33 -4.9V exUSRE VNQI 2.86e 5.0 ...q 65.20 56.87 305 57.50 -5.0VanShTTr VGSH 1.06a 1.8 ...q 60.93 59.70 2566 59.84 -.7VanSTCpB VCSH 1.97 2.5 ...q 80.41 77.84 956 78.15 -1.5VanTotBd n VTC 2.70 3.3 ... 88.99 80.51 2 81.48 -4.1VangR3K VTHR 2.17e 1.7 ...q 131.16 110.90 7 129.46 +5.4VanR2KGr VTWG .82e .5 ...q 155.90 117.80 11 155.10 +14.5VanR2KV VTWV 1.88e 1.6 ...q 118.35 97.33 3 117.23 +7.0VangR2K VTWO 1.50e 1.1 ...q 136.70 107.77 51 135.97 +11.2VanR1KGr VONG 1.65e 1.1 ...q 153.96 123.04 23 153.28 +11.0VanIntTTr VGIT 1.20 1.9 ...q 65.53 61.81 2361 62.64 -2.0VanR1KV VONV 2.49e 2.3 ...q 114.79 99.80 32 107.84 -.7VangR1K VONE 2.28e 1.8 ...q 131.36 110.94 14 128.93 +5.3VanMtgBSc VMBS 1.16 2.3 ...q 53.14 50.79 323 51.49 -1.8VanLTCpB VCLT 3.66 4.1 ...q 96.52 86.70 286 88.95 -7.1VanLTTrs VGLT 2.07 2.8 ...q 79.71 71.47 116 75.08 -3.7VanIntCpB VCIT 2.88 3.4 ...q 88.76 82.81 839 83.94 -3.9VangSTIn VTIP .74e 1.5 ...q 49.66 48.52 228 48.82 VanTIntBd BNDX .58a 1.1 ...q 55.28 53.84 565 54.99 +1.1VanTIntStk VXUS 1.54e 2.8 ...q 61.17 52.81 637 54.38 -4.3VantEng n VEAC ... ... ... 9.97 9.62 9.94 +2.3VantEng wt VEACW ... ... ... 1.62 1.05 1.19 -.8sVantEn un VEACU ... ... ... 10.41 9.97 0 10.43 +2.4VarexImag VREX ... ... ... 43.76 27.80 94 38.12 -5.1Varonis VRNS ... ... ...dd 83.10 35.55 278 79.55 +63.9tVascuBio VBLT ... ... ... 9.05 2.01 224 2.10 -70.4Vaxart rs VXRT ... ... ... 11.88 2.76 7 3.11 -50.0VectoIQ n VTIQ ... ... ... 9.59 9.52 80 9.54 -.4VectoIQ un VTIQU ... ... ... 10.10 9.97 104 10.09 +.9VeecoInst VECO ... ... ...dd 33.40 10.85 283 15.80 +6.4VBradley VRA ... ... 41 15.47 6.99 335 14.09 +15.7Veracyte VCYT ... ... ...dd 10.51 5.23 176 10.32 +58.0Verastem VSTM ... ... ...dd 9.07 2.77 1475 8.13 +164.8Vericel VCEL ... ... ...dd 14.75 3.00 1111 1 0.40 +90.8VerintSys VRNT ... ... ...cc 49.10 37.05 195 48.40 +15.7Verisign VRSN ... ... 38 150.10 96.78 516 148.08 +29.4Verisk VRSK ... ... 39 113.29 78.97 360 112.25 +16.9Veritex VBTX ... ... 27 33.08 23.84 94 31.97 +15.9Veritone n VERI ... ... ... 74.92 7.76 139 17.01 -26.7Vermillion VRML ... ... ...dd 2.10 .55 282 .72 -62.7VeronaPh n VRNA ... ... ... 25.55 10.44 6 13.50 +13.7Verrica n VRCA ... ... ... 23.29 16.54 9 18.43 +5.3Versartis VSAR ... ... ...dd 22.10 1.35 103 2.00 -9.1VertexEn VTNR ... ... ...dd 1.50 .65 64 .97 +1.9VertxPh VRTX ... ... ...cc 183.39 127.67 1052 180.12 +20.2Veru Inc VERU ... ... ...dd 3.00 .90 115 2.05 +79.8ViaSat VSAT ... ... ...dd 80.26 57.75 344 69.53 -7.1ViacomA VIA .80 2.5 7 42.55 28.20 33 32.55 -6.7ViacomB VIAB .80 2.9 6 36.77 22.13 3263 28.00 -9.1Viavi VIAV ... ... 30 11.54 8.34 2798 10.27 +17.5Vical rs VICL ... ... ...dd 3.70 1.02 460 1.31 -28.4Vicor VICR ... ... ... 52.05 16.30 133 50.95 +143.8 VicDvAcc n VSDA ... ... ... 29.50 25.49 1 29.38 +3.3VicMultiF n VSMV ... ... ... 29.20 24.92 1 28.30 +2.6Vict500VW CFA .44e .9 ...q 52.01 43.63 36 50.80 +4.1VictDisEnV CSF .38e .8 ...q 49.61 39.59 7 48.86 +8.2Vict500EV CFO .47e .9 ...q 52.03 43.52 76 50.76 +4.0VicEM Hi n CEY ... ... ... 28.35 23.66 17 23.95 -8.3VictDevVol CIZ .01j ... ...q 39.92 32.95 6 33.99 -3.2VictIncEV CDC 1.09e 2.3 ...q 48.81 43.05 54 46.87 +1.0VictSCVol CSA .16e ... ...q 50.28 40.61 1 50.03 +8.6VictIntlVol CIL .15e ... ...q 46.94 38.16 39.83 -2.0VicEmMkt CEZ ... ... ... 31.99 26.23 0 27.06 -8.8VictLCHiDv CDL .44e ... ...q 47.44 41.96 18 45.54 +.5VictIntHiD CID .33e ... ...q 38.00 33.58 6 34.26 -5.4VictCap n VCTR ... ... ... 13.50 9.20 34 10.19 -12.2ViewRay n VRAY ... ... ... 10.64 4.40 998 9.65 +4.2VikingTh n VKTX ... ... ...dd 13.43 .88 1388 10.31 +153.9VikngTh wt VKTXW ... ... ... 3.84 .25 3.17 +25.3VillagB&T VBFC ... ... 52 34.30 26.90 0 33.35 +8.8VillSupMkt VLGEA 1.00 3.3 17 31.49 21.95 21 29.92 +30.5ViperEnPt VNOM 1.92f 6.0 36 34.49 14.76 376 31.75 +36.1VirTra n VTSI ... ... ...cc 7.36 4.14 8 4.83 -23.3Virco VIRC .06 1.3 ... 6.05 3.95 2 4.65 -7.9VirtuFin n VIRT .96 3.6 14 37.85 13.10 365 26.35 +44.0VirtusInv VRTS 1.80 1.4 16 138.03 103.81 47 128.30 +11.5VirtusIn pf VRTSP 1.81 1.7 ... 114.06 96.13 11 106.80 +5.8Virtusa VRTU ... ... ...cc 54.89 31.53 142 54.15 +22.8VistaGn n VTGN ... ... ... 2.65 .69 90 1.36 +22.2Visteon s VC ... ... 25 140.64 91.75 303 129.66 +3.6VitalThera VTL ... ... ...dd 8.81 2.43 366 8.45 +42.0ViveveMd n VIVE ... ... ...dd 7.42 1.60 163 2.50 -49.7Vivopwr n VVPR ... ... ... 6.69 1.02 26 1.80 -37.9Vivus VVUS ... ... 3 1.27 .33 372 .73 +45.1tVodafone VOD 1.82e 7.8 ... 32.75 23.59 6647 23.28 -27.0VoyagerT n VYGR ... ... ...dd 31.91 8.10 408 18.34 +10.5vTvThera n VTVT ... ... ...dd 8.40 .65 57 1.46 -75.7Vuzix VUZI ... ... ...dd 11.40 4.10 155 8.10 +29.6W -:tWCF Bcp n WCFB .20 2.2 ... 11.00 8.96 3 9.00 -5.5WD 40 WDFC 2.16 1.3 39 163.70 103.80 104 161.20 +36.6WMIH WMIH ... ... ...dd 1.61 .60 1161 1.36 +60.2WSFS s WSFS .44f .8 18 56.70 42.45 88 53.95 +12.7WSI Inds WSCI .16 2.9 61 6.55 2.85 4 5.50 -8.3WVS Fn WVFC .32a 2.0 26 18.05 14.76 0 16.36 +5.6WalgBoots WBA 1.76f 2.7 14 83.89 59.07 9743 64.93 -10.6WashFed WAFD .68 2.0 15 37.70 29.80 641 33.35 -2.6WashFd wt WAFDW ... ... ... 19.40 16.00 19.20 +8.2WshTrst WASH 1.72 2.9 20 63.25 48.85 18 59.20 +11.2WaterstnF WSBF .48a 2.8 16 20.05 16.60 40 17.10 +.3WaveLfSc n WVE ... ... ... 55.95 15.15 148 37.90 +8.0WaysideT WSTG .68 4.9 6 18.50 12.60 2 14.00 -16.2Web.com WEB ... ... 10 26.30 15.75 254 25.35 +16.3WeiboCorp WB ... ... ... 142.12 71.20 1819 87.07 -15.8sWelleslyBc WEBK .22f .7 22 34.25 25.00 2 33.00 +11.1Wendys Co WEN .34 1.9 19 18.25 13.57 2654 17.66 +7.6WernerEnt WERN .36f .9 27 43.95 28.55 1002 38.10 -1.4Wesbanc WSBC 1.16 2.5 20 48.37 35.49 150 46.89 +15.4WestBcp WTBA .80f 3.1 16 28.00 20.90 13 25.85 +2.8WAmBcp WABC 1.60 2.7 30 64.26 49.38 100 59.73 +.3WestellT rs WSTL ... ... 31 4.60 2.71 24 2.78 -25.9WDigital WDC 2.00 2.6 9 106.96 75.96 2571 77.46 -2.6WstNwEnB WNEB .16 1.4 27 11.25 9.30 19 11.05 +1.4WstptFuel g WPRT ... ... ...dd 4.33 1.53 182 2.52 -33.0WestwtrRs WWR ... ... ... 1.70 .35 267 .39 -64.0WeycoGp WEYS .92f 2.5 23 39.93 26.68 14 36.75 +23.7Wheeler wt WHLRW ... ... ... .13 .01 .03 -17.6Wheelr pfB WHLRP 2.25 12.8 ... 23.12 12.58 6 17.62 -19.5Wheelr pfD WHLRD 2.19 11.0 ... 24.05 14.66 14 19.85 -1.2Wheeler rs WHLR 1.36 29.8 ...dd 12.30 3.25 44 4.56 -54.3WhiteHFin WHF 1.42 9.4 10 15.80 10.92 19 15.06 +12.2WhitHFin 20 WHFBL 1.63 6.5 ... 26.08 25.05 6 25.14 -1.8Wilhelmina WHLM ... ... 30 8.00 5.40 3 6.80 +5.1WillScot wt WSCW ... ... ... 1.50 .32 1.35 -6.3WillScot WSC ... ... ... 16.05 9.45 456 15.70 +23.6WillmValV WVVI ... ... 24 8.86 7.81 2 8.23 -.3WillVV pfA WVVIP .22e 4.8 ... 9.00 4.17 4.60 -11.7Willdan WLDN ... ... 24 36.87 19.25 39 30.03 +25.4WillisLFn WLFC ... ... 14 36.70 22.51 10 31.70 +27.0WillisTwW WLTW 2.40 1.5 35 165.00 142.67 549 158.84 +5.4Windstm rs WIN ... ... ... 20.20 3.59 725 3.70 -60.0Wingstop n WING .28a .5 74 55.86 29.54 320 52.78 +35.4Winmark WINA .60f .4 26 153.70 121.55 2 146.60 +13.3WinsFin WINS ... ... ... 390.88 46.00 0 60.00 -66.7Wintrust WTFC .76 .8 18 99.96 67.74 358 91.31 +10.9Wintrust wt WTFCW ... ... ... 63.47 46.12 59.60 -2.1Wintrst pfD WTFCM 1.64 6.0 ... 29.31 26.62 18 27.12 -3.0WisdTrMdE GULF 1.10e 5.7 ...q 20.00 16.45 6 19.39 +10.1WT SCQDv DGRS .66e 1.8 ...q 37.94 31.44 18 37.68 +5.5WT USQDv DGRW .59e 1.4 ...q 44.54 36.50 96 42.38 +2.3WTChixSte CXSE 1.54e 2.0 ...q 96.79 69.35 22 78.96 -8.4WTEMCpBd EMCB 3.18 4.6 ...q 73.96 68.70 2 69.66 -4.7WisdomTr WETF .12 1.3 25 13.41 8.37 686 9.19 -26.8WTEMQDv DGRE .67e 2.7 ...q 28.95 24.23 8 24.98 -8.3WT NegAB AGND .78 1.8 ...q 45.12 42.75 43.47 +.3sWT IntHdg AGZD .84 1.7 ...q 48.65 47.59 127 48.06 -.7WT NegHY HYND .90e 4.3 ...q 22.48 20.26 14 21.07 +2.8WT IntHY HYZD 1.02 4.2 ...q 26.52 22.99 34 24.04 -.5WTGermH DXGE 1.39e 2.4 ...q 33.99 29.38 12 30.74 -4.5WT JpSCEq DXJS 1.10e .5 ...q 47.87 39.36 27 43.63 -5.4WTEMCnG EMCG .59e 2.6 ...q 28.89 22.28 5 22.79 -15.4Wix.com WIX ... ... ... 110.53 50.90 924 104.65 +81.8Woodward WWD .57 .7 30 89.30 65.76 245 81.66 +6.7Workday WDAY ... ... ...dd 140.00 94.40 806 132.98 +30.7Workhrs rs WKHS ... ... ...dd 3.82 1.39 131 1.49 -41.8WldAccept WRLD ... ... 18 125.13 71.02 75 120.31 +49.0WrightMed WMGI ... ... ...dd 29.89 19.01 883 25.05 +12.8WrightM rt WMGIZ ... ... ... 1.74 .61 1.30 -13.9Wynn WYNN 3.00f 1.8 45 203.63 124.11 1239 163.57 -3.0X-Y-Z:xG Tch wt rs XGTIW ... ... ... 7.70 3.60 3.60 xG Tech rs XGTI ... ... ... 2.65 .58 55 .63 -61.0XOMA rs XOMA ... ... 18 37.25 6.86 121 25.05 -29.6XTL Bio rs XTLB ... ... ... 3.94 1.55 14 1.82 -20.4XBiotech n XBIT ... ... ... 5.80 3.55 33 4.38 +11.2XcelBrnds XELB ... ... 11 5.00 1.80 2 2.70 -18.2XcelEngy XEL 1.52 3.3 20 52.22 41.51 2907 45.91 -4.6Xcerra XCRA ... ... ... 14.49 9.20 265 14.39 +47.0Xencor XNCR ... ... ...dd 43.39 18.97 148 42.31 +93.0XeneticB n XBIO ... ... ... 8.95 1.37 159 3.97 +106.9XenithB rs XBKS ... ... 33 36.44 27.79 33.83 XenonPhm XENE ... ... ... 11.00 2.10 93 10.25 +262.8 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 Money FundsAB Government Money ... 1.73 AB Government Money ... 1.75 AB Government Money ... 1.74 AIM MMCshRes 23 1.41 AIMMMInv 23 1.56 AIM Premier Portfoli 26 2.04 AIM Premier Tax Exem 7 .93 AIM Premier U.S. Gov 26 1.79 AIM Short Term Invts 28 1.78 AIM Short Term Invts 9 .81 AIM Short Term Invts 13 1.91 AIM Short Term Invts 26 2.05 AIM Short Term Invts 31 1.82 AlBernExRK p ... 1.69 AllBrnExRsv I ... 1.72 AlliBernExRsvA ... 1.53 AlliBernExRsAd ... 1.53 AlliBernExRsvB ... 1.48 AlliBernExRsC ... 1.52 ABGovMMSel 34 1.82 AmC CapPr 49 1.45 AmC Prime 34 1.65 AmCentUSGv 31 1.50 AmCPrime t 34 1.40 American Century Pri 34 .90 BBH MM Inst 38 1.69 BBH MMkt 38 1.44 BLFMuniDlr 26 .63 BMOGov I p 12 1.74 BMO Gov Y 12 1.50 BMO Institutional Pr 17 1.99 BMO Institutional Pr 17 1.74 BMOPrimeI p 17 1.94 BMO Prime Y 17 1.69 BNY Mellon Governmen 50 1.46 BNYMellon M 50 1.70 BNY Mellon National 7 .39 BR TFdCsMg 31 1.28 BL FedTrDlr 44 1.51 BLFTrCsMg 42 1.23 BLFT Adm 31 1.68 BlackRock Cash Fds, 31 1.79 BLFFedFDlr 24 1.55 BLFedFdPCS p 24 1.29 BLFFedFnd 24 1.80 BRInst 23 1.98 BLFedFdSel p 24 .97 BLMunFdSel 26 .07 BLFTempFdSel 28 1.15 BlackRock Liquidity 24 1.76 BlackRock Liquidity 44 1.36 BlackRock Liquidity 24 1.40 BlackRock Liquidity 42 1.33 BlackRock Liquidity 31 1.38 BlackRock Liquidity 44 1.26 BlackRock Liquidity 24 1.30 BlackRock Liquidity 42 .90 BlackRock Liquidity 31 1.74 BlackRock Liquidity 31 .95 BLF FedTr 44 1.76 BLF TrsTr 42 1.73 BLFTrsTrDlr 42 1.48 BLFT FundDlr 31 1.53 BLFMunCsh 14 .60 BRInvest 23 1.63 BlackRock Money Mark 23 .89 BLNYMfPCS p 6 .27 BRSvc 23 1.71 BLFTempFdPCS 28 1.56 BRLiqTrsTAd 42 1.63 BLFM MuniCsh 14 .85 BLF TempFd 28 2.06 BLFTmpDlr 28 1.81 BLFTmCsDlr 29 1.80 BLFedTrAd 44 1.66 BLCAMunPC p 6 .15 BlkrkLqTmpAd 28 1.96 BRLiqTmpCR 28 1.66 BLMuAdm 26 .78 BLF TmpCsh 29 2.06 BLFT TrFund 31 1.78 BLFedAdm 24 1.70 BLMuCshMg 26 .38 BLFTmCshMg 28 1.56 CNIGovtA p 20 1.15 California Tax-Free 51 .77 CapResFd p 32 1.28 Cash Account Tr, Gov 24 1.61 Cash Account Tr, Gov 24 1.81 Cash Account Trust 24 .97 Cash Account Trust: 33 .11 Cash Acct Tr: Govt & 24 1.74 Cash Acct Tr: Tax Ex 33 .53 Cash Acct Tr: Tax Ex 33 .89 Cash Acct Tr: Tax Ex 33 .93 CashMgtInst 25 1.67 CashResInst 25 1.73 CavanalCshAd 21 1.31 Cavanal Hill Governm 21 1.63 Cavanal Hill Governm 21 1.68 Cavanal Hill Governm 21 1.60 Cavanal Hill U.S. Tr 10 1.61 Cavanal Hill U.S. Tr 10 1.69 Cavanal Hill U.S. Tr 10 1.49 CavanalTrAdm 10 1.19 CitiznSelTreA 46 1.79 CitiznSelTreB 46 1.59 CityNaRoGv p 20 1.00 CityNRochGv 20 1.45 Columbia Government 35 1.43 Columbia Government 35 1.41 Columbia Government 35 1.35 Columbia Government 35 1.60 Columbia Government 35 1.42 ColumbiaA 35 1.42 Columbia Z 35 1.42 DWSMSerMgd 25 1.84 DWSMSerInst 25 1.84 DWS MMkt 27 1.64 DWS Variable NAV Mon 23 2.20 DavisGvtA 47 1.35 Deutsche Money Marke 27 1.44 Deutsche Money Marke 27 .67 Deutsche Money Marke 27 1.64 DryBasic 36 1.75 DryInsPfGHm 17 1.81 DryInsPfGvP 17 1.56 DryTrsAgcyC 9 1.48 DryResInst 17 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 40 1.35 Dreyfus Government S 40 1.50 Dreyfus Government S 40 1.65 Dreyfus Government S 40 1.75 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 1.40 Dreyfus Institutiona 46 1.84 Dreyfus Institutiona 27 2.05 Dreyfus Institutiona 47 1.45 Dreyfus Institutiona 47 1.70 Dreyfus Institutiona 9 1.77 Dreyfus Instl Prefer 27 1.99 Dreyfus Liquid Asset 33 1.71 Dreyfus Liquid Asset 33 1.34 Dreyfus Municipal Ca 16 .70 Dreyfus Municipal Ca 16 .46 Dreyfus New York Mun 12 .75 Dreyfus New York Mun 12 .50 Dreyfus Prime Money 38 1.98 Dreyfus Tax Exempt C 12 .79 Dreyfus Tax Exempt C 12 .53 Dreyfus Treasury Cas 39 1.79 Dreyfus Treasury Cas 39 1.54 Dreyfus Treasury Cas 39 1.69 Dreyfus Treasury Cas 39 1.40 Dreyfus Treasury Sec 39 1.73 Dreyfus Treasury Sec 39 1.48 Dreyfus Treasury Sec 39 1.63 Dreyfus Treasury Sec 39 1.34 Dreyfus Treasury and 15 1.80 DryfLA 33 1.41 DryInTrAgcHm 9 1.73 DryTrPmCsh I 47 1.75 DryfGenTrPrA 30 .91 EdwJones IS 29 .80 EdwJonesRS 29 .78 FIMMDom I 17 2.03 FIMMDomII 17 1.88 FIMMDomIII 17 1.78 FIMMGov I 24 1.79 FIMMGovII 24 1.64 FIMMGovIII 24 1.54 FIMM Government Port 24 1.83 FIMMMMkt I 18 2.09FIMMMMktII 18 1.94 FIMMMMktIII 18 1.84 FIMMTrOnlyII p 39 1.61 FIMMTrOnly3 39 1.51 FIMMTrOnly I 39 1.76 FIMM Treasury Only P 39 1.80 FIMM Treasury Portfo 27 1.80 FIMMTry I 27 1.76 FIMMTryII 27 1.61 FIMMTryIII 27 1.51 FedCAMuniII 30 .45 FedCAMunCS p 30 .10 FedCAMunCap 30 .75 FedGovOblCp 23 1.65 FedGovOb IS 23 1.77 FedGovOblSv 23 1.55 FedMMEagle 29 1.80 FedNYMun WS 37 .77 FedPAMu WS 15 .62 FedPrCshObCp 31 1.94 FedPrVlObSv 1 1.83 FedPrVlOblCp 1 1.97 FedPrVluObl 1 2.07 FedPrCshOblIS 31 2.03 FdPrCshObSv 31 1.78 FedPriOb IS 28 2.08 FedPrObSvc 28 1.89 FedTrstUSTr 24 1.75 FedTrsOb IS 24 1.78 FedTreasObSv 24 1.53 FedTrsOblCp 24 1.68 FedUSTCshSv 44 1.50 FedUSTrsIns 44 1.74 FedVaMuCsCS p 12 .01 Federated Government 23 .80 Federated Government 34 1.42 Federated Government 22 1.08 Federated Government 22 .67 Federated Government 22 .68 Federated Government 22 1.08 Federated Government 23 1.10 Federated Government 23 .90 Federated Government 23 1.80 Federated Institutio 6 .79 Federated Institutio 29 1.75 Federated Institutio 29 1.90 Federated Institutio 28 2.04 Federated Institutio 29 2.00 Federated Municipal 28 .36 Federated Municipal 28 .63 Federated Municipal 28 .12 Federated Municipal 28 .25 Federated Prime Cash 31 1.10 Federated Prime Cash 31 1.25 Federated Prime Cash 31 1.35 Federated Prime Cash 31 1.54 Federated Prime Cash 31 1.72 Federated Treasury O 24 1.52 Federated Trust for 24 1.05 Federated Trust for 24 .90 FedMstr 1 1.91 FidTrAdvC t 29 .50 Fidelity California 20 .89 Fidelity California 20 .64 Fidelity Domestic Po 17 1.98 Fidelity Flex Govern 23 1.96 Fidelity Government 25 1.02 Fidelity Government 25 1.27 Fidelity Government 25 1.65 Fidelity Government 25 1.72 Fidelity Government 25 1.27 FidGovPortS 24 1.74 Fidelity Insti Money 18 2.13 Fidelity Insti Money 17 2.07 Fidelity Insti Money 17 1.54 Fidelity Insti Money 27 1.26 Fidelity Insti Money 39 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 1.61 FidSpGov 25 1.55 FidSpMM 17 1.85 FidSpUSTr 41 1.54 FidMMPortS 18 2.04 Fidelity Massachuset 30 .85 Fidelity Massachuset 30 .60 Fidelity Money Marke 17 1.97 Fidelity New Jersey 47 .90 Fidelity New Jersey 47 .65 Fidelity New York AM 16 .81 Fidelity New York AM 16 .56 Fidelity SAI Municip 20 1.03 Fidelity Series Gove 24 1.97 Fidelity Tax-Exempt 26 .84 Fidelity Treasury Mo 29 1.53 Fidelity Treasury On 39 1.71 FidTrPortsS 27 1.71 FidTrsyCR 29 1.00 FidTryDly M 29 1.25 FstAmTrObD 17 1.33 FstAmGvObA p 21 1.20 FstAmPrObY 14 1.74 FstAmTrObA p 17 1.18 FstAmTrObY 17 1.48 First American Gover 21 1.81 First American Insti 14 2.05 First American Treas 17 1.79 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 21 1.65 FstAmTrObII 17 1.63 FsAmISTrII 40 1.62 FstAmPrObZ 14 2.05 FstAmPrObl 14 1.79 FsAmPrObII 14 1.89 FstAmTrObZ 17 1.75 FstAmTreResA 17 .99 Gabelli U.S. Treasur 58 1.85 Gabelli U.S. Treasur 58 1.85 GabelliUST 58 1.85 GartmrMMPr 23 1.40 GnCAMuB 8 .08 GnTrsAgcy A 14 1.20 GnTrsAgcy R 14 1.40 GnGvSec 18 1.12 GeneralB p 30 1.21 General Government S 18 1.35 GnGovB p 18 .92 General Money Market 30 1.65 General Municipal Mo 11 .48 General Treasury Sec 30 1.17 General Treasury Sec 30 1.34 General Treasury and 14 .95 GnMMkt 30 1.46 Goldman Sachs Fds, F 38 1.65 Goldman Sachs Fds, F 38 1.72 Goldman Sachs Financ 35 2.05 Goldman Sachs Financ 35 1.65 Goldman Sachs Financ 35 1.90 Goldman Sachs Financ 40 1.72 Goldman Sachs Financ 40 1.32 Goldman Sachs Financ 40 1.57 Goldman Sachs Financ 34 1.69 Goldman Sachs Financ 34 1.29 Goldman Sachs Financ 34 1.54 Goldman Sachs Financ 31 2.05 Goldman Sachs Financ 31 1.65 Goldman Sachs Financ 31 1.90 Goldman Sachs Financ 45 1.50 Goldman Sachs Financ 45 1.25 Goldman Sachs Financ 45 1.65 Goldman Sachs Financ 38 1.25Goldman Sachs Financ 38 1.50 Goldman Sachs Financ 40 1.79 Goldman Sachs Financ 45 1.72 Goldman Sachs Financ 34 1.76 Goldman Sachs Financ 35 2.12 Goldman Sachs Financ 31 2.12 Goldman Sachs Financ 31 2.00 Goldman Sachs Financ 35 2.01 Goldman Sachs Financ 34 1.64 Goldman Sachs Financ 45 1.60 Goldman Sachs Financ 40 1.67 Goldman Sachs Financ 38 1.60 Goldman Sachs Financ 45 1.10 Goldman Sachs Financ 45 .95 Goldman Sachs Financ 45 1.40 Goldman Sachs Financ 38 1.10 Goldman Sachs Financ 38 .95 Goldman Sachs Financ 38 1.40 Goldman Sachs Financ 34 1.14 Goldman Sachs Financ 34 .99 Goldman Sachs Financ 34 1.44 Goldman Sachs Financ 35 1.81 Goldman Sachs Financ 40 1.17 Goldman Sachs Financ 40 1.02 Goldman Sachs Financ 40 1.47 Goldman Sachs Financ 31 1.52 Goldman Sachs Financ 31 1.37 Goldman Sachs Financ 31 1.82 Goldman Sachs Financ 35 1.36 Goldman Sachs Financ 35 1.51 Goldman Sachs Financ 40 .82 Goldman Sachs Financ 40 1.57 Goldman Sachs Financ 40 1.82 Goldman Sachs Financ 41 1.26 Goldman Sachs Financ 41 1.74 Goldman Sachs Financ 41 1.42 Goldman Sachs Financ 41 1.66 Goldman Sachs Financ 41 .97 Goldman Sachs Financ 41 1.61 Goldman Sachs Financ 41 1.51 Goldman Sachs Financ 41 1.76 Goldman Sachs Invest 36 1.55 Goldman Sachs Invest 36 1.40 Goldman Sachs Invest 36 1.24 Goldman Sachs Invest 13 .01 Goldman Sachs Invest 13 .55 Goldman Sachs Invest 36 1.79 Goldman Sachs Invest 36 2.04 Goldman Sachs Invest 36 1.05 Goldman Sachs Invest 36 1.79 GovTxMgSvc 34 1.49 GovObTR 23 1.27 GovTxMgIS 34 1.74 Government Fund Clas 32 1.66 Government Obligatio 21 1.83 Government Obligatio 21 1.81 GovResFd P 22 .93 HSBC U.S. Government 28 1.70 HSBC U.S. Government 28 1.81 HSBC U.S. Government 28 1.75 HSBC U.S. Government 28 1.77 HSBC U.S. Treasury M 27 1.65 HSBC U.S. Treasury M 27 1.40 HSBC U.S. Treasury M 27 1.76 HSBC U.S. Treasury M 27 1.72 HSBC U.S. Treasury M 27 1.74 HSBCUSGov A 28 1.30 HSBCUSGov D 28 1.45 Harbor Money Market 40 1.51 Harbor 40 1.63 HeritAdm 19 1.88 HeritInst 19 2.01 HewittMM p 31 1.26 ING MM A 18 1.56 ING MM I 18 1.56 Invesco Government M 23 1.76 InvescoA5 23 1.41 InvescoC5 p 23 .66 Invesco Tax Exempt C 9 .12 Invesco Tax-Exempt C 9 .14 Investor Cash Tr, Tr 37 1.62 Investor Tax-Exempt 13 .70 Investor Tax-Exempt 13 .30 Investor Tax-Exempt 13 .55 Investor Tax-Exempt 13 .77 Investor Tax-Exempt 13 .65 Investor Tax-Exempt 13 .15 Investor Tax-Exempt 13 .01 Investor Tax-Exempt 13 .45 InvCshTrTrs 37 1.76 Investors Cash Tr, T 37 1.23 Investors Cash Trust 37 1.79 Ivy Cash Management 20 .42 Ivy Cash Management 20 .48 Ivy Cash Management 20 1.34 Ivy Government Money 11 1.29 Ivy Government Money 11 1.53 IvyMonyyC t 11 .41 IvyMnyA 11 1.23 IvyMM B 11 .33 JPMGvMMAg 28 1.70 JPMLqAsR 23 1.51 JPMGvPrem 28 1.51 JPMGvCap 28 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 30 1.34 JPMorFedAgcy 30 1.67 JPMorgFedPr 30 1.48 JPMLqAstAg 23 1.95 JPMLqAstC p 23 1.24 JPMLqAstMrg 23 1.62 JPMLqAstInst 23 2.00 JPMMunInst 6 .78 JPMMuMorg 6 .40 JPMNYMuR p 6 .25 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 28 1.75 JPMUSGvtR p 28 1.26 JPMUSGvtMrg 28 1.37 JPMLqAsInv 23 1.70 JPMorgan 100% US Tre 39 1.73 JPMorgan California 7 .45 JPMorgan California 7 .01 JPMorgan California 7 .20 JPMFedInst 30 1.72 JPMorgan Institution 8 .69 JPMorgan Institution 8 .74 JPMorgan Institution 8 .72 JPMorgan Institution 8 .64 JPMorgan Liquid Asse 23 2.03 JPMorgan Municipal M 6 .29 JPMorgan Municipal M 6 .73 JPMorgan Municipal M 6 .01 JPMorgan New York Mu 6 .50 JPMorgan New York Mu 6 .01 JPMorgan New York Mu 6 .25 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 28 1.26 JPMorgan U.S. Govern 28 .96 JPMorgan U.S. Govern 28 .91 JPMorgan U.S. Govern 28 1.66 JPMorgan U.S. Treasu 15 1.77 JPMorgan US Governme 28 1.46 Liquid Assets Portfo 26 1.18 Liquid Assets Portfo 26 1.85 Liquid Assets Portfo 26 1.50Liquid Assets Portfo 26 1.97 MainStay A 24 1.45 MainStay B 24 1.22 MainStay Money Marke 24 1.22 MainStay Money Marke 24 1.22 ManagersMM 28 1.81 Maryland Tax-Free Mo 23 .74 Maryland Tax-Free Mo 23 .60 Meeder Institutional 29 2.01 MeederRetl 28 1.69 ML CMAMn 28 1.40 ML CMATr 36 1.34 MilestnTOInst 40 1.74 MilestnTOInv 40 1.49 MHLIRSel 23 2.03 MMktGS2 35 1.80 MMktGS4 35 1.55 MMktProFdInv 25 .96 MMktProFdSvc 25 .16 Mutual America Insti 23 1.77 Nationwide Governmen 23 1.19 NatnwdMMInst 23 1.45 New York Tax-Free Mo 21 .72 NorthInstGovSel 42 1.74 Northern 48 1.91 NorthernGvSl 44 1.59 NorthInstPrObSv 35 2.06 NthnInstPrObSh 35 2.06 Northern Institution 6 .64 Northern Institution 43 1.70 Northern Institution 42 1.74 Money Market Funds Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Continued on next page MONEY & MARKET$Page 14 www.sunnewspapers.net The Sun/Friday, July 20, 2018

PAGE 61

Northern Institution 42 1.74 NorthInstTreas 47 1.78 NorthernUSGv 46 1.60 OppCshResN t 36 1.34 OppenhCshB p 39 1.21 OppenhCshC p 36 1.34 OppCshRes 36 1.34 Oppenheimer Governme 35 1.37 Oppenheimer Institut 35 1.85 Oppenheimer Institut 35 1.79 Oppenheimer Institut 35 1.77 OppMMFd A 35 1.37 PIMCO Government Mon 5 1.66 PIMCO Government Mon 5 1.66 PIMCO Government Mon 5 1.71 PIMCO Government Mon 5 1.81 PIMCO Government Mon 5 1.81 PIMCO Government Mon 5 1.81 PNC Government Money 39 1.69 PNC Gov A 30 1.60 PNC Gov I 30 1.75 PNC TrA p 40 1.53 PNC Tr I 40 1.69 PNC Treasury Plus Mo 25 1.65 PNC Treasury Plus Mo 43 1.55 PW PACE P 20 1.34 PhoenixMM A 20 .01 Pioneer U.S. Governm ... 1.36 Pioneer U.S. Governm ... .82 PionrCs ... 1.21 PremGvtMP 26 1.79 PremierPort 26 2.04 Premier Portfolio Pe 26 1.51 Premier Portfolio Pr 26 1.74 Premier Portfolio Re 26 1.88 Premier Portfolio Re 26 1.17 PrimeObTR 28 1.59 PruMMartD 39 1.36 PruMMrtZ 39 1.54 Prudential Governmen 39 1.36 Prudential Governmen 39 1.33 Prudential Governmen 39 1.37 PruInstMM A 25 2.01 Putnam Government Mo 11 .01 Putnam Government Mo 11 .01 Putnam Government Mo 11 .01 Putnam Government Mo 11 .01 Putnam Government Mo 11 .01 Putnam Government Mo 11 .01 Putnam Government Mo 11 .01 Putnam Government Mo 11 .01 Putnm MMA 20 1.68 Putnam Money Market 20 .01 Putnam Money Market 20 .01 Putnam Money Market 20 .01 PutnmMMC t 20 .01 RBCGvRBCI1 24 1.77 Retail Prime Obligat 17 2.10 Retail Prime Obligat 17 1.94 Retail Prime Obligat 17 2.04 Retail Prime Obligat 17 1.79 Retail Prime Obligat 17 1.84 Retail Prime Obligat 17 1.49 Rydex U.S. Governmen 41 .91 SEI DITGovA 32 1.66 SEI DITGvIIA 45 1.73 SEI DITTrsA 35 1.61 SEI DITTrIIA 42 1.70 STI CshRes 35 1.59 STIC Prime Portfolio 13 1.75 STIC Prime Portfolio 13 1.03 STIC Prime Portfolio 13 1.36 STIC Prime Portfolio 13 1.83 STIT Liquid Assets 26 1.75 STIT STIC Prime Por 13 1.61 STIT Government & Ag 31 1.79 STIT Government & Ag 31 1.52 STIT Liquid Assets P 26 2.02 STIT STIC Prime Port 13 1.87 STIT Tax-Free Cash R 9 .56 STIT Tax-Free Cash R 9 .78 STIT Treasury Obliga 44 1.77 STIT Treasury Obliga 44 1.74 STIT Treasury Obliga 44 1.52 STIT Treasury Portfo 28 1.48 STIT Treasury Portfo 28 1.75 Saratoga Advantage T 1 .01 Saratoga U.S.Governm 1 .01 SaratgUSGvI 1 .01 SchwbACR-Pr 20 1.55 SchwbACR 20 1.48 SchwbCshRes 17 1.48 Schwab Government Mo 2 1.57 SchwbInv 28 1.85 SchwbRetAdv 24 1.84 Schwab Retirement Go 28 1.76 Schwab Treasury Obli 4 1.55 Schwab U.S. Treasury 7 1.46 SchbValAdv 32 1.88 SchwValAdUlt 32 2.03 SchbMM 1 1.29 Schb UST 7 1.26 SentinelGov A 4 1.30 StFrmMMLgA 31 1.56 State Farm Money Mar 31 1.39 State Farm Money Mar 31 1.39 State Farm Money Mar 31 1.39 State Farm Money Mar 31 1.46 State Farm Money Mar 31 1.46 State Farm Money Mar 31 1.46 State Farm Money Mar 31 1.46 StStInstLRS 22 2.09 State Street Insti L 17 1.35 State Street Insti T 24 1.46 State Street Insti T 24 1.81 State Street Insti T 29 1.77 State Street Insti U 22 1.82 State Street Insti U 22 1.47 State Street Institu 22 1.86 State Street Institu 22 1.79 State Street Institu 24 1.73 State Street Institu 29 1.69 State Street Institu 22 1.74 State Street Institu 22 1.57 State Street Institu 29 1.42 State Street Institu 22 1.84 State Street Institu 24 1.75 State Street Institu 22 2.04 State Street Institu 22 2.01 State Street Institu 22 1.84 State Street Treasur 24 1.85 SunAmMMA 31 .01 T. Rowe Price Govern 37 1.69 T. Rowe Price Instit 47 1.91 T. Rowe Price Tax-Ex 51 .85 TDAM California Muni 15 .19 TDAM Insti U.S. Gov 31 1.43 TDAM Insti U.S. Gove 31 1.68 TDAM Institutional T 27 .85 TDAM Institutional T 27 1.39 TDAM Institutional U 31 1.03 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 .34 TDAM New York Munici 8 .24 TDAM U.S. Government 36 1.09 TDAMUSGv 36 1.19 TIAA-CREF Inst 46 .02 TIAA-CREF Money Mark 46 .02 TIAA-CREF Money Mark 46 .02 TIAACREF Ret 46 .01 TIAA-CREF Ret 46 .02 TRowSumCR 50 1.74 TRowPRF 37 1.54 TRowUST 44 1.48 Thriv MM Inst 30 1.57 Thriv MMk A 30 1.42 TreasObTR 24 1.28 Treasury Obligations 17 1.80 Treasury Portfolio P 47 1.73 U.S. Government Mone 31 .75 U.S. Government Mone 31 1.25 U.S. Government Mone 31 1.95 U.S. Treasury Money 44 1.65 UBS Prime Investor F 19 1.67 UBS Prime Preferred 19 1.98 UBS Prime Reserves F 19 1.94 UBS RMA Government M 22 1.45 UBS Select Governmen 22 1.80 UBS Select Governmen 22 1.49 UBS Select Governmen 22 1.76 UBS Select Governmen 22 1.74 UBS Select Prime Inv 23 1.73 UBS Select Prime Pre 23 2.07 UBS Select Treasury 18 1.73 UBS Select Treasury 18 1.75 UBS Select Treasury 18 1.48 UBS Select Treasury 18 1.79 UBS Tax-Free Institu 12 .62 UBS Tax-Free Investo 12 .35 UBS Tax-Free Preferr 12 .66 US Government Money 24 .95 US Government Money 24 1.67 USAA Mutl 27 1.66 USAA Treas 44 1.57 VALIC MMktI 31 .01 VALIC MMkII 33 .01 VangAdmTry 49 1.85 VangFdl 43 1.85 VangPr 46 2.05 VangPrInst 46 2.11 Voya Government Mone 18 1.96 Voya Government Mone 18 1.55 Voya Government Mone 18 .56 Voya Government Mone 18 1.56 Voya Liquid Assets P 18 1.41 Voya Liquid Assets P 18 1.66 Voya Liquid Assets P 18 1.26 Voya Money Market Po 18 1.61 Voya Money Market Po 18 1.46 WA Select Tax Free R 17 .72 WF 100% Treasury Mon 31 1.72 WF Government Money 23 1.83 Wells Fargo 100% Tre 31 1.62 WellsFargo A 17 1.61 WFCashInvAd 17 1.89 WFCashInst 17 2.02 Wells Fargo Cash Inv 17 2.09 Wells Fargo Fd, Trea 22 1.59 WFGovAdm 23 1.63 WFGvtMMA 23 1.37 Wells Fargo Heritage 19 2.08 Wells Fargo Heritage 19 1.78 WellsFargoI 100 31 1.42 WellsFargoInsCsh 17 1.72 WellsFargoInsGv 23 1.47 Wells Fargo Money Ma 17 2.00 Wells Fargo Money Ma 17 1.70 Wells Fargo Municipa 4 .82 WellsF100TrA 31 1.32 WellsFargo TrsyS 22 1.48 WellsFargoTrsyA 22 1.33 WellsFargo TrsyI 22 1.73 WFGvMMInst 23 1.77 Western Asset Govern 28 1.44 Western Asset Govern 28 .93 WA GvtRsvA 28 1.33 WAInstGvInst 28 1.78 Western Asset Insti 46 1.66 Western Asset Insti 47 2.00 Western Asset Instit 28 1.73 Western Asset Instit 28 1.73 Western Asset NY Tax 13 .32 Western Asset Prime 30 1.67 Western Asset Tax Fr 13 .39 Western Asset Tax Fr 17 .33 Western Asset US Tre 46 .93 WstnUSTrN 46 1.31 WstnInstLqRsI 47 2.05 WstnPrmLiq 47 1.76 WstnInstUSTR 46 1.73 WstnPrmUSTR 46 1.47 Wilm GovSel 29 1.57 Wilm TrAdm 28 1.32 Wilm TrSvc 28 1.17 Wilm TrSvc 28 1.57 Wilm GovAdm 29 1.32 Wilmington U.S. Gove 29 1.17 WilmUSGov 29 1.67Tax ExemptAIMTx 9 .04 AmC CATF 10 .55 AmC TF 8 .56 BMO TaxF I p 9 .84 BMO TaxF Y 9 .58 BNYMelNMuM 7 .64 BLMunFdPCS p 26 .40 BRLM Muni 26 .88 BRF NYMuni 6 .75 BRFCAMuni 6 .63 CashActTxEMgd 33 .75 FIMMTxExII 23 .81 FIMMTxEx3 23 .71 FIMMTxExI 23 .96 FedCAMuniSv 30 .60 FedCAMu WS 30 .85 FedGAMuCsh 15 .53 FedMAMuCS p 32 .14 FedMAMuniSv 32 .55 FedMuObl A 28 .93 FedMuOblCap 28 .84 FedMunOblSv 28 .68 FedNYMuCSv 37 .55 FedNYMuCS p 37 .07 FedNYMuCsII 37 .32 FedPAMuniCS 15 .06 FedPAMuCsSv 15 .42 FedTaxFObWS 27 .86 FedTxFrObSv 27 .61 FedMuniSvc 12 .39 FedTxF c 6 .84 FidCA 15 .60 FidCT 34 .65 FidMA 28 .61 FidMI 31 .52 FidMuMM 33 .81 FidNJ 50 .67 FidNY 18 .61 FidOH 43 .67 FidPA 13 .57 FidSpCA 20 .79 FidSpMA 30 .75 FidSpNJ 47 .80 FidSpNY 16 .71 FidTEDly M 26 .47 FidAZ 13 .57 Fid TECR 26 .22 FidTxEx MM 26 .72 FidTaxExPortS 23 .91 FinSq TEF 13 .80 FstAmTFA 13 .26 FstAmTxFY 13 .56 FsAmTxFObII 13 .71 FstAmTFObZ 13 .81 GenNJMun 15 .39 GenNYMuB 9 .25 GnMuB p 11 .03 GnNYMuB p 9 .01 GnCalMu 8 .28 JPMMuMMP 6 .54 JPMorganCA 7 .31 JPMorganNY 6 .36 JPMorganTF 9 .35 JPMorg TFPr 9 .49 JPMTxFrR p 9 .24 JPMorgTFAgcy 9 .68 JPMTxFrInst 9 .73 NYTxFrMMI 23 2.03 NortnInstMuni 6 .64 NorthernMun 10 .54 PremierTxEx 7 .93 SchwAMTTxF 21 .55 SchwNYMuVA 21 .73 SchwNYMuSw 21 .48 SchwTxFValAd 21 .77 ShwbTE 17 .68 SchwabTxEx 17 .78 Schwb CA 15 .57 ScudTECshInst 33 .95 TDAMCAMu 15 .29 TDAMMuni 23 .44 TDAMNYMu 8 .34 TRowSumMu 53 .78 TRowCA c 51 .55 TRowNY c 21 .50 TRowTE c 51 .75 USAATxEx 28 .57 VangNJ 56 .95 VangCA 28 .89 VangPA 24 .83 VangNY 27 .91 VangTxEx 26 .96 WFAMuCshM 4 .92 WFA MuCsMSv 4 .67 WFNatInstMM 6 .96 WFNtTFMMSv 6 .71 WellsFargoNat 6 .86 WellsF NTFA 6 .56 WstnFTxR N 17 .18 WstnInstTxFR 17 .77 WstnNYTxR N 13 .17 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 1.88 1.00 Aug 18 p 99.30 99.31 +0.01 1.86 4.00 Aug 18 p 100.04 100.05 -0.01 1.85 .75 Aug 18 p 99.27 99.28 1.95 1.50 Aug 18 p 99.30 99.31 1.97 1.00 Sep 18 p 99.27 99.28 1.93 .75 Sep 18 p 99.24 99.25 1.98 1.38 Sep 18 p 99.28 99.29 +0.01 2.00 .88 Oct 18 p 99.23 99.24 1.99 .75 Oct 18 p 99.20 99.21 2.02 1.25 Oct 18 p 99.24 99.25 2.04 1.75 Oct 18 p 99.29 99.30 2.04 1.25 Nov 18 p 99.24 99.25 +0.01 2.02 3.75 Nov 18 p 100.17 100.18 2.07 1.00 Nov 18 p 99.19 99.20 2.10 1.25 Nov 18 p 99.22 99.23 2.08 1.38 Nov 18 p 99.23 99.24 2.10 1.25 Dec 18 p 99.21 99.22 +0.01 2.10 1.00 Dec 18 p 99.19 99.20 2.15 1.38 Dec 18 p 99.20 99.21 2.16 1.50 Dec 18 p 99.22 99.23 2.16 1.13 Jan 19 p 99.16 99.17 +0.01 2.14 2.13 Jan 19 f 100.11 100.12 1.39 1.13 Jan 19 p 99.13 99.14 2.21 1.25 Jan 19 p 99.15 99.16 2.21 1.50 Jan 19 p 99.20 99.21 +0.01 2.18 .75 Feb 19 p 99.05 99.06 +0.01 2.22 2.75 Feb 19 p 100.09 100.10 2.23 8.88 Feb 19 k 103.24 103.25 2.21 1.13 Feb 19 p 99.10 99.11 +0.01 2.24 1.38 Feb 19 p 99.14 99.15 2.25 1.50 Feb 19 p 99.17 99.18 2.25 1.00 Mar 19 p 99.05 99.06 2.26 1.25 Mar 19 p 99.09 99.10 +0.01 2.29 1.50 Mar 19 p 99.14 99.15 2.29 1.63 Mar 19 p 99.17 99.18 +0.01 2.29 .13 Apr 19 f 99.03 99.04 -0.01 1.34 .88 Apr 19 p 98.30 98.31 2.31 1.25 Apr 19 p 99.05 99.06 2.33 1.63 Apr 19 p 99.14 99.15 2.33 .88 May 19 p 98.26 98.27 +0.01 2.34 3.13 May 19 p 100.20 100.21 2.35 1.13 May 19 p 98.30 98.31 2.36 1.25 May 19 p 99.02 99.03 +0.01 2.35 1.50 May 19 p 99.08 99.09 2.35 1.00 Jun 19 p 98.22 98.23 2.39 1.25 Jun 19 p 98.30 98.31 2.38 1.63 Jun 19 p 99.09 99.10 2.39 .75 Jul 19 p 98.13 98.14 +0.01 2.38 1.88 Jul 19 f 101.07 101.08 -0.01 .61 .88 Jul 19 p 98.14 98.15 +0.01 2.42 1.63 Jul 19 p 99.06 99.07 +0.01 2.41 .75 Aug 19 p 98.07 98.08 2.43 3.63 Aug 19 p 101.08 101.09 +0.01 2.43 8.13 Aug 19 k 106.00 106.01 2.41 1.00 Aug 19 p 98.13 98.14 +0.01 2.45 1.25 Aug 19 p 98.22 98.23 +0.01 2.45 1.63 Aug 19 p 99.03 99.04 +0.01 2.45 .88 Sep 19 p 98.06 98.07 +0.01 2.46 1.00 Sep 19 p 98.09 98.10 +0.01 2.45 1.38 Sep 19 p 98.23 98.24 +0.02 2.47 1.75 Sep 19 p 99.05 99.06 +0.01 2.46 1.00 Oct 19 p 98.06 98.07 +0.01 2.48 1.25 Oct 19 p 98.14 98.15 +0.01 2.49 1.50 Oct 19 p 98.24 98.25 +0.01 2.49 1.00 Nov 19 p 98.01 98.02 +0.01 2.50 3.38 Nov 19 p 101.04 101.05 +0.01 2.50 1.00 Nov 19 p 97.31 98.00 +0.01 2.51 1.50 Nov 19 p 98.31 99.00 +0.01 2.51 1.50 Nov 19 p 98.20 98.21 +0.01 2.51 1.38 Dec 19 p 98.13 98.14 +0.01 2.52 1.13 Dec 19 p 98.00 98.01 +0.01 2.54 1.63 Dec 19 p 98.23 98.24 +0.01 2.53 1.88 Dec 19 p 99.02 99.03 +0.01 2.53 1.38 Jan 20 f 100.23 100.24 +0.01 .88 1.38 Jan 20 f 98.09 98.10 +0.01 2.55 1.25 Jan 20 p 98.02 98.03 +0.01 2.55 1.38 Jan 20 p 98.08 98.09 +0.01 2.54 2.00 Jan 20 p 99.06 99.07 +0.01 2.54 3.63 Feb 20 p 101.19 101.20 2.57 8.50 Feb 20 k 109.04 109.05 2.52 1.38 Feb 20 p 98.03 98.04 2.57 1.25 Feb 20 p 97.29 97.30 +0.01 2.57 2.25 Feb 20 p 99.16 99.17 +0.01 2.56 1.13 Mar 20 p 97.19 97.20 +0.01 2.58 1.38 Mar 20 p 98.00 98.01 +0.01 2.58 2.25 Mar 20 p 99.14 99.15 +0.01 2.58 1.50 Apr 20 p 98.05 98.06 +0.01 2.58 .13 Apr 20 f 98.18 98.19 .95 1.13 Apr 20 p 97.15 97.16 +0.01 2.58 1.38 Apr 20 p 97.29 97.30 +0.02 2.59 2.38 Apr 20 p 99.20 99.21 +0.01 2.59 1.50 May 20 p 98.02 98.03 +0.01 2.59 3.50 May 20 p 101.19 101.20 +0.01 2.59 8.75 May 20 k 111.01 111.02 2.49 1.38 May 20 p 97.25 97.26 +0.02 2.60 1.50 May 20 p 98.00 98.01 +0.01 2.60 2.50 May 20 p 99.26 99.27 +0.01 2.59 1.50 Jun 20 p 97.31 98.00 +0.01 2.59 1.63 Jun 20 p 98.05 98.06 +0.01 2.59 1.88 Jun 20 p 98.20 98.21 +0.01 2.60 2.50 Jun 20 p 99.26 99.27 +0.01 2.59 1.25 Jul 20 f 101.08 101.09 +0.01 .61 1.50 Jul 20 p 97.28 97.29 +0.02 2.60 1.63 Jul 20 p 98.02 98.03 +0.02 2.61 2.00 Jul 20 p 98.26 98.27 +0.02 2.60 1.50 Aug 20 p 97.25 97.26 +0.02 2.61 2.63 Aug 20 p 100.00 100.01 +0.01 2.62 8.75 Aug 20 k 112.09 112.10 2.61 1.38 Aug 20 p 97.14 97.15 +0.02 2.62 2.13 Aug 20 p 98.31 99.00 +0.01 2.62 1.38 Sep 20 p 97.13 97.14 +0.02 2.61 1.38 Sep 20 p 97.11 97.12 +0.02 2.62 2.00 Sep 20 p 98.21 98.22 +0.01 2.62 1.63 Oct 20 p 97.26 97.27 +0.02 2.63 1.38 Oct 20 p 97.07 97.08 +0.02 2.63 1.75 Oct 20 p 98.01 98.02 +0.02 2.63 1.75 Nov 20 p 98.01 98.02 +0.03 2.63 2.63 Nov 20 p 99.31 100.00 +0.02 2.63 1.63 Nov 20 p 97.22 97.23 +0.02 2.63 2.00 Nov 20 p 98.17 98.18 +0.02 2.63 1.88 Dec 20 p 98.08 98.09 +0.02 2.63 1.75 Dec 20 p 97.29 97.30 +0.03 2.64 2.38 Dec 20 p 99.12 99.13 +0.02 2.63 2.00 Jan 21 p 98.15 98.16 +0.03 2.64 1.13 Jan 21 f 100.28 100.29 +0.01 .76 1.38 Jan 21 p 96.29 96.30 +0.02 2.64 2.13 Jan 21 p 98.23 98.24 +0.02 2.64 2.25 Feb 21 p 99.01 99.02 +0.03 2.64 3.63 Feb 21 p 102.13 102.14 +0.02 2.65 7.88 Feb 21 k 112.31 113.00 +0.02 2.63 1.38 Feb 21 p 96.06 96.07 +0.03 2.65 2.00 Feb 21 p 98.12 98.13 +0.03 2.65 2.38 Mar 21 p 99.09 99.10 +0.02 2.65 1.25 Mar 21 p 96.12 96.13 +0.03 2.65 2.25 Mar 21 p 98.30 98.31 +0.02 2.65 .13 Apr 21 f 98.04 98.05 +0.02 .82 2.38 Apr 21 p 99.08 99.09 +0.02 2.66 1.38 Apr 21 p 96.19 96.20 +0.03 2.65 2.25 Apr 21 p 98.29 98.30 +0.02 2.65 2.63 May 21 p 99.29 99.30 +0.03 2.66 3.13 May 21 p 101.08 101.09 +0.02 2.66 8.13 May 21 k 114.25 114.26 +0.02 2.64 2.00 May 21 p 98.06 98.07 +0.02 2.65 2.63 Jun 21 p 99.28 99.29 +0.02 2.66 1.13 Jun 21 p 95.21 95.22 +0.03 2.66 2.13 Jun 21 p 98.15 98.16 +0.03 2.66 .63 Jul 21 f 100.00 100.01 +0.01 .61 2.63 Jul 21 p 99.28 99.29 +0.02 2.66 1.13 Jul 21 p 95.17 95.18 +0.03 2.67 2.25 Jul 21 p 98.25 98.26 +0.03 2.67 2.13 Aug 21 p 98.12 98.13 +0.03 2.68 8.13 Aug 21 k 116.01 116.02 +0.02 2.65 1.13 Aug 21 p 95.12 95.13 +0.03 2.68 2.00 Aug 21 p 98.00 98.01 +0.03 2.68 1.13 Sep 21 p 95.08 95.09 +0.03 2.68 2.13 Sep 21 p 98.10 98.11 +0.03 2.68 1.25 Oct 21 p 95.17 95.18 +0.03 2.68 2.00 Oct 21 p 97.27 97.28 +0.03 2.68 2.00 Nov 21 p 97.27 97.28 +0.03 2.68 8.00 Nov 21 k 116.27 116.28 +0.03 2.66 1.75 Nov 21 p 97.00 97.01 +0.03 2.68 1.88 Nov 21 p 97.13 97.14 +0.03 2.68 2.00 Dec 21 p 97.24 97.25 +0.04 2.69 2.13 Dec 21 p 98.05 98.06 +0.04 2.69 .13 Jan 22 f 97.31 98.00 +0.02 .72 1.50 Jan 22 p 96.00 96.01 +0.04 2.69 1.88 Jan 22 p 97.08 97.09 +0.03 2.69 2.00 Feb 22 p 97.21 97.22 +0.04 2.69 1.75 Feb 22 p 96.25 96.26 +0.04 2.69 1.88 Feb 22 p 97.06 97.07 +0.04 2.69 1.75 Mar 22 p 96.21 96.22 +0.03 2.70 1.88 Mar 22 p 97.03 97.04 +0.04 2.70 ARCResources 72594 14.82 14.40 14.80 +.30 AZMiningInc 149846 6.16 6.14 6.16 +.02 AdvOil Gas 61358 4.24 4.13 4.21 +.04 AirCdaV VV 129082 22.40 21.79 22.18 -.16 AlacerGoldJ 86228 2.70 2.54 2.66 +.09 AlamosGoldA 56121 7.41 7.05 7.26 +.08 AlgonquinPwr 232887 13.17 12.63 13.09 +.44 AlimntatnBSV 55379 61.75 60.65 61.56 +.49 AltaGasLtd 106741 28.35 28.06 28.26 +.25 AphriaInc J 242834 11.32 10.73 10.73 -.52 ArgonautJ 60197 2.30 2.20 2.29 +.08 AritziaInc S 84910 16.23 15.80 16.09 -1.07 AthabascaOil 159705 1.77 1.71 1.74 +.01 AuroraCannabi 774056 8.03 7.65 7.68 -.28 B2GoldCorpo 113569 3.39 3.28 3.38 +.04 BCE Inc 116573 55.85 55.26 55.69 -.06 BarrickGold 194572 16.64 16.20 16.37 -.09 BauschHealth 60604 30.39 29.50 30.09 -.18 BaytexEnergy 208488 4.40 4.26 4.28 -.04 BirchcliffEng 132380 5.07 4.87 4.94 -.14 Bk NS 119652 76.33 75.90 76.17 +.18 BkMontreal 130591 104.32 103.53 103.66 -.27 BlackberryLtd 302198 13.87 13.08 13.73 +.57 BombardirBSV 948091 5.07 4.74 5.01 +.09 BonavistaEgy 77818 1.61 1.54 1.55 -.01 CIBC 96683 116.27 115.68 115.92 +.05 CamecoCorp 74007 14.39 13.98 14.06 -.22 CanopyGrowth 315607 35.30 33.57 33.71 -1.27 CardinalEngy 57953 5.56 5.42 5.49 -.03 CdnEgySrvTc 74067 4.82 4.70 4.78 +.02 CdnNatRail 92776 114.41 112.01 114.23 +1.73 CdnNatRes 305319 47.31 46.52 46.62 -.31 CenovusEngy 252635 13.93 13.51 13.51 -.16 CenterraGld 91188 6.03 5.91 5.94 -.01 ChinaGoldo 67848 2.33 2.14 2.31 +.15 CominarUn 73668 12.81 12.71 12.77 +.06 CorusEntBo 87778 4.45 4.23 4.28 -.17 CrescentPnt 318668 9.82 9.60 9.64 -.02 CrewEngy 55662 2.35 2.24 2.28 -.01 DalradianJ 158210 1.45 1.44 1.44 ... DetourGoldo 249288 13.86 13.21 13.35 -.35 DollaramaInc 56774 50.65 49.98 50.53 +.55 ECNCapitalCo 60344 3.65 3.62 3.64 +.02 EldoradoGld 106256 1.44 1.40 1.42 +.01 ElementFin 73541 6.32 6.09 6.23 +.11 EmeraInc 55626 42.69 42.05 42.64 +.59 EnCanaCorp 258624 17.29 16.98 17.19 +.16 EnbridgeInc 490118 46.93 45.75 46.74 +1.72 EnbridgeIncme 68599 32.98 32.33 32.76 +.75 EnerplusCorp 95077 17.49 17.03 17.21 +.20 FirstMiningF 54913 .43 .41 .41 +.01 FirstQntumo 427905 18.50 17.56 17.69 -1.43 Fortis Inc 119054 43.11 42.63 42.99 +.35 FrstMajSvro 63098 9.02 8.79 8.88 -.15 GildanActive 60610 38.07 36.99 37.81 +.65 GoldcorpInc 207548 17.95 17.41 17.71 +.07 GranTierrao 71263 4.56 4.48 4.55 +.05 GuyanaGldo 147883 4.21 3.91 4.19 +.19 H RRealUn 57125 20.04 19.93 19.95 +.02 High Liner 58379 9.79 9.50 9.59 -.16 HorizonteMng 82000 .07 .07 .07 -.01 HrznCrdOilBl 324173 10.93 10.54 10.67 +.04 HrznCrdOilBr 232148 4.87 4.70 4.81 -.03 HrznNtGsBul 257175 3.56 3.38 3.54 +.09 HudBayMnrls 262975 6.91 6.75 6.86 -.18 HuskyEngy 67854 20.73 20.22 20.27 -.22 ISharesS P60 326674 24.76 24.58 24.74 +.13 IShrsCapEngy 116019 13.23 13.08 13.09 -.02 IamgoldCorp 132411 7.92 7.63 7.77 +.02ImperialOil 100487 43.98 42.52 43.14 -.59 InterPipeline 118333 24.63 24.29 24.46 +.13 IntertapePoly 61927 17.05 16.80 16.99 +.05 IvanhoeAo 128631 2.65 2.55 2.55 -.08 KinrossGold 246523 4.95 4.81 4.81 -.09 Kirklandlake 117883 29.66 27.71 28.91 +.31 KlondexMineo 277651 3.06 2.90 2.92 -.10 LargoResourcs 55127 1.74 1.44 1.59 -.11 LundinMng 171563 7.38 7.13 7.20 -.31 MEGEnergy 334517 9.28 8.74 8.75 -.40 MagnaInt l 86980 80.64 79.14 79.28 -1.51 ManulifeFin 217215 24.18 23.82 23.87 -.14 MedReleafCorp 97379 27.78 26.73 26.92 -.65 MitelNetworks 77649 14.61 14.54 14.54 +.04 NEXTSOURCEMAT 57665 .09 .08 .09 -.01 NatBkCan 57195 63.27 63.01 63.12 ... NemaskaLithiu 197549 .86 .83 .85 -.02 NeovascInc 362951 .05 .04 .04 ... NevsunReso 98798 4.76 4.68 4.73 -.01 New Gold 114723 2.59 2.44 2.50 +.03 NorthlandPowe 57065 25.07 24.75 24.76 -.15 NutrienLtd 63410 69.34 68.22 69.04 +.22 OceanaGoldCrp 118079 3.87 3.75 3.87 +.06 OsiskoMining 53675 2.13 2.06 2.09 -.05 PaintedPonyE 92563 2.86 2.74 2.83 +.08 ParexReso 143043 24.52 23.14 23.17 -1.34 PembinaPipe 143592 46.43 45.59 46.34 +.74 PengrowthEgy 67362 1.05 1.01 1.04 +.01 Peregrineo 627921 .24 .23 .23 +.07 PowerCorpSV 69271 29.87 29.53 29.58 -.11 PrecisionDrl 200605 4.91 4.72 4.85 +.06 PremierGoldo 68912 2.85 2.73 2.80 +.07 PretiumReso 70776 11.13 10.69 10.96 +.12 Prometico 105173 .80 .70 .77 +.03 QuaterhillInc 106473 1.42 1.35 1.42 +.05 QuebecorBSV 56422 28.04 27.67 27.68 -.19 RagingRiver 116426 5.87 5.72 5.75 -.01 RogersCommB 185158 68.00 64.61 67.06 -.04 RoxgoldInc J 63614 1.09 1.06 1.08 ... RoyalBank 108676 101.77 101.31 101.40 -.09 RoyalNickelo 79649 .10 .09 .10 ... STARDIAMONDC 124425 .20 .19 .20 +.01 SemafoInc o 117555 3.84 3.72 3.81 +.04 SevenGenClA 83110 14.83 14.47 14.51 -.05 ShawCommBNV 208051 27.13 26.90 26.99 +.13 SherrittIntl 213376 1.07 .95 1.03 -.05 SprottResourc 54900 .11 .10 .10 ... SunLifeFin 57346 53.98 53.38 53.44 -.27 SuncorEngy 315065 54.30 53.39 54.11 +.45 T D Bank 205655 76.38 75.95 76.32 +.28 TAGOilLtd J 203980 .41 .39 .40 +.01 TahoeReso 75286 6.25 6.00 6.03 -.11 TamarackVall 90711 4.49 4.39 4.47 +.07 TeckResLimit 143644 32.39 31.80 32.08 -.88 Telus Corp 80379 48.04 47.60 47.98 +.20 TheHydropothe 103773 4.53 4.27 4.32 -.16 TheStarsGrou 57421 50.63 49.78 49.98 -.01 TransAltaCorp 91041 7.03 6.91 7.01 +.01 TransCdaCorp 337947 59.51 57.04 59.41 +3.04 TrevaliMngo 521468 .83 .78 .82 -.05 TricanWell 100399 3.01 2.94 2.96 -.01 WesdomeGold 68920 3.56 3.40 3.48 +.03 WestFraser 54315 93.40 87.99 88.95 -2.69 WheatonPrecio 81702 28.68 28.08 28.19 -.48 WhitecapReso 188817 9.07 8.86 8.89 -.11 YamanaGld 383370 3.72 3.58 3.68 -.06 Toronto stocks Name Vol High Low Last Chg Treasury bonds Rate Date Bid Ask Chg Yld .13 Apr 22 f 97.20 97.21 +0.02 .76 1.75 Apr 22 3p 96.19 96.20 +0.04 2.70 1.88 Apr 22 p 97.01 97.02 +0.04 2.70 1.75 May 22 p 96.17 96.18 +0.03 2.70 1.88 May 22 p 96.31 97.00 +0.04 2.70 1.88 May 22 p 96.16 96.17 +0.04 2.71 1.75 Jun 22 p 96.13 96.14 +0.04 2.71 2.13 Jun 22 p 97.27 97.28 +0.04 2.70 .13 Jul 22 f 98.04 98.05 +0.03 .60 1.88 Jul 22 p 96.25 96.26 +0.04 2.72 2.00 Jul 22 p 97.08 97.09 +0.03 2.72 1.63 Aug 22 p 95.26 95.27 +0.04 2.71 7.25 Aug 22 k 117.15 117.16 +0.04 2.68 1.63 Aug 22 p 95.24 95.25 +0.04 2.72 1.88 Aug 22 p 96.23 96.24 +0.04 2.72 1.75 Sep 22 p 96.05 96.06 +0.04 2.72 1.88 Sep 22 p 96.21 96.22 +0.04 2.72 1.75 Oct 22 p 96.18 96.19 +0.03 2.72 2.00 Oct 22 p 97.03 97.04 +0.05 2.72 1.63 Nov 22 p 95.17 95.18 +0.04 2.73 7.63 Nov 22 k 119.30 119.31 +0.05 2.70 2.00 Nov 22 p 97.01 97.02 +0.04 2.72 2.13 Dec 22 p 97.15 97.16 +0.04 2.73 .13 Jan 23 f 97.15 97.16 +0.03 .69 1.75 Jan 23 p 95.27 95.28 +0.04 2.73 2.38 Jan 23 p 98.15 98.16 +0.04 2.73 2.00 Feb 23 p 96.28 96.29 +0.04 2.73 7.13 Feb 23 k 118.26 118.27 +0.05 2.71 1.50 Feb 23 p 94.21 94.22 +0.04 2.73 2.63 Feb 23 p 99.17 99.18 +0.04 2.73 1.50 Mar 23 p 94.18 94.19 +0.04 2.73 2.50 Mar 23 p 98.31 99.00 +0.04 2.73 .63 Apr 23 f 99.18 99.19 +0.04 .72 1.63 Apr 23 p 95.01 95.02 +0.04 2.74 2.75 Apr 23 p 100.01 100.02 +0.04 2.74 1.75 May 23 p 95.17 95.18 +0.04 2.74 1.63 May 23 p 94.30 94.31 +0.04 2.74 Name Vol High Low Last Chg Name Vol High Low Last Chg Name Vol High Low Last Chg FOOTNOTE: Rate -The annual interest rate the Treasury bond provides to investors. Date -The month and year the bond will expire. Bid -The price investors will pay for the bond. Ask -The price at which investors will sell. A bond price is expressed as a percentage of its original purchase cost of $1,000. The whole numbers and the decimals-which represent 32nds of a point-must be converted to dollars and cents; for example, 103.18 equals $1,035.63. Chg -The change between the preceding days nal bid price and the nal bid price from the day before. Yld -The annual percentage return to the investor, based on the bonds current price, if the bond is held until it matures. K -Taxes on interest will not be withheld from non-U.S. citizens. n -Treasury note. p -Treasury note; taxes on interest will not be withheld from non-U.S. citizens. Rate Date Bid Ask Chg Yld Rate Date Bid Ask Chg Yld Rate Date Bid Ask Chg Yld Money Market Funds Continued from previous page IntlValAdv FV 14.27 -1.0 -6.1 +3.1/C IntrmDvrsMnA m MS 14.20 +.5 +.2 +1.3/B IntrmDvrsMnC m MS 14.19 +.4 -.3 +.6/E LgCpGrA m LG 54.14 +2.3 +13.3 +14.8/A LgCpGrAdv LG 58.88 +2.3 +13.5 +15.1/A LgCpGrC m LG 40.82 +2.3 +12.9 +14.0/B LgCpGrI LG 58.57 +2.3 +13.5 +15.2/A LgCpGrK b LG 55.07 +2.3 +13.2 +14.7/A LtdDurHiIncAdv HY 10.18 ... +.8 +3.7/D MuniBdInfStr1 b MS 10.21 +.5 +1.2 +2.3/A MuniBdInfStr2 MS 10.21 +.5 +1.1 +2.4/A MuniBdInfStrA m MS 10.25 +.5 +1.0 +2.2/A MuniBdInfStrAdv MS 10.25 +.5 +1.2 +2.4/A MuniIncCAA m MF 11.07 +.5 +.3 +2.8/B MuniIncCAAdv MF 11.07 +.6 +.4 +3.0/A MuniIncIIArznA m SI 11.00 +.5 +.3 +3.2/A MuniIncIIMAA m MT 11.09 +.4 -.2 +2.4/B MuniIncIIMINA m SM 10.11 +.4 -.3 +2.3/C MuniIncIINJA m MJ 9.65 +.7 +.1 +3.4/C MuniIncIIOhioA m MO 9.86 +.5 +.1 +2.9/A MuniIncIIPEA m MP 10.37 +.6 +.2 +3.0/B MuniIncIIVIA m SI 11.00 +.5 +.1 +2.8/A MuniIncNYA m MN 9.83 +.5 -.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 +.5 -.1 +3.1/A MuniIncNtnAdv MI 10.15 +.6 +.1 +3.3/A MuniIncNtnC m MI 10.14 +.5 -.5 +2.3/C ReltvValA m LV 6.01 +2.6 +3.1 +10.2/A ReltvValAdv LV 6.06 +2.5 +3.1 +10.4/A ReltvValC m LV 5.98 +2.4 +2.6 +9.4/B SelUSEqAdv LB 17.71 +2.1 +5.7 +11.0/B SelUSLSA m LO 13.16 +1.6 +4.4 +6.0/B SelUSLSAdv LO 13.37 +1.7 +4.5 +6.3/B SelUSLSC m LO 12.58 +1.5 +3.9 +5.2/B ShortDurPlus CS 11.56 +.1 +.2 +.5/D SmCpGrA m SG 63.52 +1.3 +23.2 +15.9/A SmCpGrI SG 68.82 +1.3 +23.4 +16.2/A SstnlGlbThtcA m WS 119.43 -.2 +1.7 +9.8/A SstnlGlbThtcAdv WS 126.50 -.1 +1.9 +10.1/A SustIntlThtcA m FG 18.71 -1.3 -4.1 +3.1/E TxMgAlMktIncA m CA 12.72 +1.7 +.3 +3.4/D TxMgWtAprStrAdv WS 16.62 +.8 +2.7 +7.6/C TxMgdIntl FB 17.95 -.3 -2.7 +4.8/B AAMInsgtSelIncI d TW 9.85 +.7 -2.1 +3.5/BABAllMktRlRet1 b IH 8.79 -1.0 -.7 +2.7/E AllMktTRA m MA 14.75 +.3 -.5 +3.5/E AllMktTRAdv MA 14.86 +.3 -.4 +3.8/E AllMktTRC m MA 14.62 +.2 -1.0 +2.7/E BdInStrat1 b IP 10.56 +.4 +.1 +2.5/A BdInStrat2 IP 10.55 +.4 +.1 +2.6/A CncntrGrAdv LG 37.18 -.1 +9.1 +10.8/D CnsrvWlthStratA m CA 12.16 +.4 +.2 +3.0 CorOppsA m LG 21.66 +2.7 +6.9 +12.0/C DiscvGrA m MG 13.01 -.2 +19.8 +14.3/A DiscvGrAdv MG 13.89 -.2 +19.9 +14.5/A DiscvValA m SV 23.83 ... +4.6 +11.0/B DiscvValAdv SV 24.41 ... +4.8 +11.3/B DiscvValC m SV 20.95 -.1 +4.2 +10.2/C DiscvValI SV 23.68 ... +4.7 +11.3/B DiscvValR b SV 23.11 ... +4.4 +10.6/C DiscvValZ SV 23.66 ... +4.8 +11.4/B DiversMunicipal MS 14.19 +.5 +.3 +1.6/A EmMkts EM 29.95 -2.8 -8.0 +4.8/C EqIncA m LV 29.10 +1.5 +1.6 +7.8/C EqIncAdv LV 29.39 +1.6 +1.8 +8.1/C EqIncC m LV 28.71 +1.5 +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 +.5 -.8 +2.0/C GlbBdI IB 8.25 +.6 -.3 +3.1/B GlbBdR b IB 8.25 +.5 -.7 +2.4/C GlbRkAllcA m TV 16.19 -.9 -1.4 +3.9/D GlbRlEstInvmA m GR 14.58 +1.5 +1.2 +5.0/B GlbRlEstInvmIII GR 11.09 +1.4 +1.7 +5.8/A GrA m LG 85.03 +2.3 +15.9 +15.6/A HiIncA m HY 8.41 +.6 -1.2 +5.0/B HiIncAdv HY 8.42 +.7 -1.1 +5.3/A HiIncC m HY 8.51 +.6 -1.8 +4.2/C HiIncI HY 8.42 +.7 -1.2 +5.3/A HiIncK b HY 8.41 +.6 -1.3 +4.9/B HiIncR b HY 8.40 +.5 -1.6 +4.6/B HiIncZ HY 8.42 +.7 -1.1 +5.3/A IntermBdA m CI 10.87 +.6 -.8 +2.2/B IntermBdAdv CI 10.87 +.6 -.7 +2.5/A IntermCAMuniA m SS 14.12 +.4 +.5 +1.5/B IntermNYMuniA m SS 13.83 +.5 +.3 +1.6/B Intl FB 17.95 -.3 -2.7 +4.8/B IntlValA m FV 13.94 -1.0 -6.2 +2.8/C 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk How to Read the Mutual Fund Tables Here are the 4,300 biggest mutual funds listed on Nasdaq. Tables show the fund name, sell price or net asset value (NAV), daily net change and weekly net change. Underlining highlights the funds ranked in the top 20% in each of the last 5 years: Footnotes: e Ex capital gains distribution. f Previous days quotation. n No front end load or contingent deferred sales load may apply. p Fund assets are used to pay fo r distribution costs12(b)(1) plan. r Redemption fee or contingent deferred sales load may apply. s Stock dividend or split. t Both p and r. x Ex cash dividen d. NA not available. Name: Name of mutual fund and family. Obj: The funds objective group. Abbreviations listed below. NAV: Net asset value. Chg: Net change in price of NAV from previous day. Rtn: The funds total return, or percent change in NAV for the time period shown, with dividends reinvested. If period longer than 1 year, return is annualized.Rank: Funds letter grade compared with others in the same objective group; an A indicates fund performed in the top 20 percent; an E, in the bottom 20 percent. 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued on next page MONEY & MARKET$Page 15 www.sunnewspapers.net The Sun/Friday, July 20, 2018Fund Objectives: AL: Allocation 70-85% Equity, AM: Multialternative, BL: Bank Loan, BM: Bear Market, CA : Allocation 30-50% Equity, CC: Consumer Defense, CD: Consumer Cyclical, CH: China Region, CI: IntermediateTerm Bond, CL: Long-Term Bond, CR: Multicurrency, CS: Short-Term Bond, CV: Convertibles, DP: Diversied Pacic/Asia, EB: Emerging-Markets Bond, EE: Equity Energy, EI: India Equity, EM: Diversied Emerging Markets, ES: Europe Stock, FA: Foreign Small/Mid-Value, FB: Foreign Large-Blend, FF: Managed Futures, FG: Foreign Large-Growth, FQ: Foreign Small/Mid-Blend, FR: Foreign Small/Mid-Growth, FV: Foreign Large-Value, FX: Single Currency, GI: Intermediate Government, GL: Long Government, GR: Global Real Estate, GS: Short Government, HM: High-Yield Muni, HY: High-Yield Bond, IB: World Bond, IC: Trading-Inverse Commodities, ID: Industrials, IE: Trading-Inverse Equity, IH: World Allocation, IP: Ination-Protected Bond, IS: Trading-Miscellaneous, JS: Japan Stock, LB: Large Blend, LC: Trading-Leveraged Commodities, LE: Trading-Leveraged Equity, LG: Large Growth, LO: Long-Short Equity, LP: Energy Limited Partnership, LS: Latin America Stock, LV: Large Value, MA: Allocation 50-70% Equity, MB: Mid-Cap Blend, MG: Mid-Cap Growth, MI: Muni National Intermediate, ML: Muni National Long, MQ: Miscellaneous Region, MR: Miscellaneous Sector, MS: Muni National Short, MU: Multisector Bond, MV: Mid-Cap Value, MY: Muni New York Long, ND: Trading-Inverse Debt, NE: Market Neutral, NT: Nontraditional Bond, PJ: Pacic/Asia ex-Japan Stock, RI: Target-Date Retirement, RR: Preferred Stock, SB: Small Blend, SC: Communications, SF: Financial, SG: Small Growth, SH : Health, SI: Muni Single State Intermediate, SL: Muni Single State Long, SN: Natural Resources, SP: Equity Precious Metals, SR: Real Estate, SS: Muni Single State Short, ST: Technology, SU: Utilities, SV: Small Value, TA: Target-Date 2000-2010, TD: Target-Date 2015, TE: Target-Date 2020, TG: Target-Date 2025, TH: Target-Date 2030, TI: Target-Date 2035, TJ: Target-Date 2040, TK: Target-Date 2045, TL: Target-Date 2055, TN: Target-Date 2050, TW: Corporate Bond, TV: Tactical Allocation, UB: Ultrashort Bond, VD: Trading-Leveraged Debt, VL: Stable Value, VO: Volatility, WS: World Stock, XM: Allocation 85+% Equity, XO: Infrastructure, XQ: Target-Date 2060+, XR: Option Writing, XS: Long-Short Credit, XP: Emerging-Markets LocalCurrency Bond, XY: Allocation 15-30% Equity. Data based on NAVs reported to Morningstar by 6 p.m. Eastern.

PAGE 62

ValA m LV 15.97 +1.3 -1.1 +4.3/E ValAdv LV 15.99 +1.3 -1.0 +4.5/E WlthApprStrA m WS 16.75 +.8 +2.5 +7.0/C WlthApprStrAdv WS 16.72 +.8 +2.6 +7.3/CAC AlternativesMktNetrlValInv NE 10.20 +.9 -2.6 +1.2/CAIGActvAllcA f MA 17.88 +.4 +1.6 +5.9/C FlexCrdtA m HY 3.38 +.1 +1.3 +3.8/D FocedDivStrB m LV 17.88 +.6 -2.9 +8.1/C FocedDivStrC m LV 17.87 +.6 -2.9 +8.2/C IntlDivStrA m FV 8.64 -.9 -8.4 -.6/E MltAstAllcA f MA 18.55 -.1 +1.0 +5.7/D SrFltngRtA m BL 8.08 +.1 +2.0 +3.8/B SrFltngRtC m BL 8.08 +.2 +1.8 +3.5/C StrBdA m MU 3.33 +.9 -2.1 +2.7/D StrValA m LV 31.41 +.4 -.4 +7.2/D USGvtSecA m GI 8.92 +.2 -.8 -.5/EALPSRdRcksLtdPrEI d SW 7.35 +1.1 +1.1 +8.1/D RdRcksLtdPrEInv m SW 7.23 +1.1 +1.1 +7.8/DAMGCHEqPtnrsBalN b MA 17.86 +1.0 +5.3 +7.5/A FQGlbRkBalZ TV 15.81 +.4 -1.2 +6.5/A FQTxMgdUSEqI LB 33.33 +1.6 +10.3 +10.2/C GWKCorBdI CI 9.85 +.5 -1.8 +1.6/C GWKMnBdI MI 11.49 +.6 -.6 +2.3/C GWKMnEnhYiI HM 9.88 +.8 +.2 +5.0/B GWKSmCpCorI SG 31.09 +1.2 +9.4 +13.3/B MgrsAmIntrGvS GI 10.39 +.4 -1.3 +.8/C MgrsAmShrtDrGvS UB 9.44 ... +.5 +.6/E MgrsBrAdvsMCGrN MG 12.39 +.5 +5.0 +5.6/E MgrsBrBlueS LG 53.28 +.5 +11.3 +12.3/C MgrsBrwineS MG 52.24 +.6 +12.0 +10.3/C MgrsCaEmergCoI SG 67.00 +.5 +14.7 +18.1/A MgrsCaMidCpN b MG 31.81 +.3 +5.2 +9.1/D MgrsCeRlEsttS SR 10.44 +3.3 +1.3 +6.4/B MgrsDblCrPlsBdI CI 10.40 +.5 -.9 +2.3 MgrsDblCrPlsBdN b CI 10.41 +.5 -.9 +2.1 MgrsEmergOppsS SG 53.82 +.7 +17.2 +13.8/B MgrsFrpntMdCpI MV 43.12 -.9 -1.5 +8.1/C MgrsFrpntMdCpN b MV 41.99 -.9 -1.6 +7.8/C MgrsLmsSylsBdS CI 26.22 +.6 -1.3 +3.1/A MgrsMntCldGrI LG 21.26 +1.3 +7.9 +8.4/E MgrsMntCldGrN b LG 21.16 +1.3 +7.7 +8.2/E MgrsSkylnSpcEqS d SB 46.27 -.1 +5.2 +7.9/E MgrsSpecialEqS SG 142.58 +1.0 +19.4 +13.3/B RRDivAllCpVlI LV 12.66 +1.6 +1.6 +8.9/B RRDivAllCpVlN b LV 12.67 +1.6 +1.5 +8.6/C RRSmCpValI SB 14.17 +.5 +7.3 +12.9/A SthrnSnSmCpN m SB 26.15 +1.3 +.3 +5.3/E SystMidCpValI MV 16.05 +.7 +2.5 +9.5/B TmsSqMidCpGrI MG 20.72 +1.4 +9.8 +11.0/C TmsSqMidCpGrS MG 20.18 +1.4 +9.7 +10.7/C TmsSqSmCpGrI SG 20.21 +1.3 +16.6 +12.2/C TmsSqSmCpGrS SG 19.70 +1.3 +16.6 +12.0/C TrilogyEMktsEqZ d EM 9.65 -.8 -6.1 +8.9/A YackFocI d LB 22.00 +2.6 +4.3 +11.3/B YackFocN d LB 22.02 +2.6 +4.2 +11.1/B YacktmanI d LV 23.74 +2.2 +3.9 +10.0/AAQRDiversArbtrgI NE 9.44 +.6 +3.5 +4.1/A DiversArbtrgN b NE 9.43 +.6 +3.4 +3.9/A IntlEqI FB 10.52 -1.2 -4.0 +5.4/A IntlMomStyleI FG 15.72 -.8 +.1 +3.9/D LgCpMomStyleI LG 23.90 +1.2 +10.9 +11.5/D LgCpMomStyleN b LG 23.89 +1.2 +10.7 +11.3/D MgdFtsStratI FF 8.83 +1.8 -4.3 -4.1/D MgdFtsStratN b FF 8.69 +1.8 -4.5 -4.4/D MltStratAltI AM 8.26 -.6 -8.7 +.2/C MltStratAltN b AM 8.20 -.6 -8.9 -.1/D RkBalCmdtsStrI BB 6.10 -7.7 -11.6 +1.1/A RkParityI TV 9.65 +.6 -1.7 +4.5/C RkParityIIMVI TV 9.21 ... -.5 +3.7/D SmCpMomStyleI SG 27.03 +.6 +15.2 +11.0/DAberdeenGlbHiIncA b HY 8.94 +.3 -.3 +2.6/E GlbHiIncI HY 8.37 +.4 -.1 +2.7/E IntlSmCpA m FR 31.19 -.4 -1.0 +8.1/C SelIntlEqA b FB 26.17 +.4 -4.6 +4.2/B TotalRetBdA b CI 12.81 +.2 -1.7 +1.9/B TotalRetBdI CI 12.62 +.2 -1.6 +2.2/BAbsolute StrategiesInstl AM 8.08 -.4 -2.3 -2.7/EAcadianEmMktsInv d EM 20.02 -2.4 -10.6 +5.0/CAccessCptCmntyInvmIns GI 8.71 +.6 -1.4 +.8/BAdvisorOneCLSGlbDiversEqN WS 18.47 -.1 -.6 +6.7/DAdvisory ResearchMLPEngyIncA m LP 8.61 +2.6 +1.5 -4.9/C MLPEngyIncC m LP 8.63 +2.6 +1.1 -5.6/D MLPEngyIncI d LP 8.46 +2.7 +1.6 -4.7/C MLPEngyInfrasI d LP 8.23 +2.6 +1.4 -5.9/DAegisVal SV 20.26 +1.1 +3.1 +18.9/AAkreFocInstl d LG 37.39 +3.5 +13.2 +15.4/A FocRetail m LG 36.62 +3.5 +13.0 +15.0/AAl FrankInv m LV 25.55 +1.2 +3.1 +9.1/BAlgerCptlApprecA m LG 28.04 +.9 +13.7 +12.7/C CptlApprecC m LG 22.19 +.9 +13.3 +11.9/D CptlApprecI2 LG 94.14 +1.0 +13.9 +12.8/C CptlApprecInsI LG 36.88 +.9 +13.8 +12.8/C GrIncA m LB 41.44 +1.3 +2.8 +9.8/C IntlGrA m FG 16.70 -1.5 -2.1 +2.6/E LgCpGrI2 LG 74.24 +1.4 +20.5 +11.6/D MidCpGrA m MG 15.50 +.5 +13.3 +9.9/D MidCpGrI2 MG 28.29 +.4 +13.2 +9.9/D MidCpGrInstlI MG 33.19 +.4 +13.2 +10.0/C SmCpGrA m SG 10.33 +.4 +22.5 +13.5/B SmCpGrI2 SG 29.57 +.4 +22.4 +13.8/B SmCpGrInstlI SG 24.59 +.4 +21.4 +13.7/B SpectraA m LG 23.50 +.8 +14.2 +12.9/CAllianzGIFocedGrA m LG 59.04 +.8 +11.7 +13.3/C FocedGrC m LG 40.92 +.7 +11.2 +12.5/C GlbSmCpA m SW 52.46 -.2 +4.8 +7.4/D HlthSciA m SH 34.56 +2.1 +8.8 +1.7/C NFJDivValA m LV 15.05 +.1 +.4 +7.1/D NFJDivValC m LV 15.21 ... ... +6.3/E NFJDivValInstl LV 15.17 +.1 +.6 +7.5/D NFJIntlValA m FV 18.55 -1.4 -5.0 -2.4/E NFJLgCapValA m LV 26.76 +.3 +.3 +8.8/B NFJMidCapValA m MV 30.79 +.5 -1.7 +11.0/A NFJMidCapValC m MV 25.22 +.5 -2.1 +10.2/B NFJMidCapValIns MV 32.94 +.5 -1.5 +11.4/A NFJSmCpValA m SV 22.34 +.8 +3.1 +8.4/D NFJSmCpValAdmin b SV 22.27 +.8 +3.1 +8.6/D NFJSmCpValC m SV 19.85 +.8 +2.7 +7.6/E NFJSmCpValInstl SV 25.05 +.8 +3.3 +8.8/D TechA m ST 75.89 +.9 +23.9 +22.2/B TechC m ST 58.61 +.9 +23.4 +21.3/C TechInstl ST 85.23 +1.0 +24.2 +22.7/BAlpineDynDivInstl WS 4.12 +.7 +1.2 +7.3/C IntlRlEsttEqIns GR 22.67 -1.4 -5.8 +3.6/D RltyIncGrIns SR 22.18 +3.4 -1.1 +6.3/B UltShrtMnIncIns MS 10.04 +.1 +.8 +.9/CAmanaMutGrInv b LG 37.80 +2.3 +8.1 +13.3/C MutIncInv b LB 50.47 +2.6 -.8 +8.5/DAmerican BeaconBrdGwyLgCpVlIns LV 29.02 -.2 +1.6 +9.1/B BrdgwyLgCpGrIns LG 33.45 +.4 +11.9 +12.9/C IntlEqInstl FV 20.26 +.3 -3.0 +3.2/C IntlEqInv FV 20.07 +.2 -3.1 +2.8/C LgCpValAdv b LV 27.17 +1.2 +1.6 +7.6/D LgCpValInstl LV 29.70 +1.3 +1.9 +8.1/C LgCpValInv LV 27.55 +1.2 +1.7 +7.7/D MidCpValInv MV 17.35 +.6 -1.3 +8.2/C SmCpValAdv b SV 27.91 +.5 +7.0 +10.6/C SmCpValInstl SV 29.41 +.6 +7.3 +11.1/B SmCpValInv SV 28.29 +.6 +7.1 +10.8/B StphnsSmCpGrInv SG 22.21 +1.6 +25.0 +13.7/BAmerican CenturyAdpteEqInv LB 12.73 +1.4 +8.2 +11.3/B AdpteSmCpInv MB 21.81 -.4 +4.9 +8.6/C AllCpGrInv LG 37.01 +1.7 +12.0 +11.7/D BalI MA 19.38 +.8 +3.6 +6.8/B BalInv MA 19.37 +.8 +3.5 +6.6/B CAHYMuniA m MC 10.56 +.6 +.6 +4.4/A CAHYMuniI MC 10.55 +.6 +.9 +4.8/A CAHYMuniInv MC 10.56 +.7 +.8 +4.7/A CAInTFBdBdI MF 11.74 +.6 +.2 +2.5/B CAInTFBdBdInv MF 11.73 +.5 ... +2.2/C CorEqPlusInv LB 16.14 +.9 +5.4 +9.3/D CorPlusInv CI 10.47 +.6 -1.5 +2.0/B CptlValInv LV 8.80 +1.4 +.5 +6.8/D DiscpGrInv LG 25.03 +1.5 +9.8 +12.2/C DiversBdA m CI 10.43 +.6 -2.0 +1.2/E DiversBdI CI 10.43 +.6 -1.7 +1.6/D DiversBdInv CI 10.42 +.5 -1.9 +1.4/D EmMktsA m EM 10.82 -3.2 -8.6 +7.4/A EmMktsI EM 11.51 -3.2 -8.4 +7.9/A EmMktsInv EM 11.22 -3.2 -8.5 +7.7/A EqGrA m LB 34.49 +1.0 +6.9 +10.0/C EqGrI LB 34.57 +1.1 +7.1 +10.5/C EqGrInv LB 34.54 +1.1 +7.0 +10.2/C EqIncA m LV 8.90 +1.5 +.7 +11.0/A EqIncC m LV 8.89 +1.4 +.2 +10.1/A EqIncI LV 8.91 +1.5 +.9 +11.5/A EqIncInv LV 8.90 +1.5 +.8 +11.3/A EqIncR b LV 8.86 +1.4 +.5 +10.7/A EqIncR6 LV 8.92 +1.6 +1.0 +11.7/A GlbGoldInv SP 8.27 -2.2 -5.5 +13.4/A GlbGrInv WS 13.18 +1.7 +8.2 +8.9/B GlbRlEsttInv GR 11.82 +.1 -.5 +3.9/C GovtBdA m GI 10.70 +.4 -1.0 +.6/C GovtBdInv GI 10.70 +.4 -.9 +.9/B GovtBdR5 GI 10.70 +.4 -.8 +1.1/A GrA m LG 35.86 +2.1 +12.6 +14.0/B GrI LG 37.69 +2.2 +12.9 +14.5/B GrInv LG 37.02 +2.2 +12.8 +14.3/B GrR b LG 35.04 +2.1 +12.5 +13.7/B GrR6 LG 37.68 +2.2 +13.0 +14.7/A HYInv HY 5.57 +.1 +.2 +4.0/C HYMuniI HM 9.69 +.7 +2.0 +5.4/B HYMuniInv HM 9.69 +.7 +1.9 +5.2/B HeritageA m MG 22.71 +.9 +9.1 +8.1/E HeritageC m MG 18.25 +.8 +8.7 +7.3/E HeritageI MG 26.12 +1.0 +9.4 +8.6/D HeritageInv MG 24.57 +.9 +9.3 +8.4/E IncandGrA m LV 40.72 +1.0 +4.5 +10.3/A IncandGrI LV 40.84 +1.0 +4.7 +10.8/A IncandGrInv LV 40.78 +1.0 +4.6 +10.6/A InAdjBdA m IP 11.37 +.4 -.7 +1.5/C InAdjBdInv IP 11.40 +.5 -.6 +1.7/B InAdjBdR5 IP 11.39 +.5 -.4 +1.9/B IntTrmTxFrBdI MI 11.20 +.5 +.2 +2.5/B IntTrmTxFrBdInv MI 11.20 +.5 +.1 +2.3/C IntlBdInv IB 12.80 -.2 -2.9 +2.5/C IntlDiscvInv FR 17.05 -1.4 +.3 +7.8/D IntlGrA m FG 13.71 +.1 +2.9 +5.1/D IntlGrI FG 13.52 +.1 +3.1 +5.6/C IntlGrInv FG 13.61 +.1 +3.0 +5.4/C IntlOppsInv FR 11.43 -.4 +2.5 +10.9/A InvFcddynGrInv LG 27.14 +3.0 +22.7 +16.6/A InvGinnieMaeInv GI 10.21 +.4 -.7 +.7/C InvGinnieMaeR5 GI 10.21 +.4 -.6 +.9/B InvOC2020A m TE 12.71 +.6 +1.6 +4.7/D InvOC2020I TE 12.74 +.6 +1.8 +5.2/C InvOC2020Inv TE 12.73 +.6 +1.7 +5.0/C InvOC2020R b TE 12.69 +.6 +1.4 +4.5/D InvOC2025A m TG 15.10 +.6 +1.6 +5.1/D InvOC2025I TG 15.13 +.6 +1.9 +5.6/D InvOC2025Inv TG 15.12 +.6 +1.8 +5.4/D InvOC2025R b TG 15.07 +.5 +1.5 +4.9/E InvOC2030A m TH 13.21 +.5 +1.9 +5.5/E InvOC2030I TH 13.25 +.6 +2.1 +6.0/D InvOC2030Inv TH 13.25 +.6 +2.0 +5.8/D InvOC2030R b TH 13.20 +.5 +1.7 +5.3/E InvOC2035A m TI 16.58 +.6 +2.3 +5.9/E InvOC2035I TI 16.63 +.7 +2.5 +6.4/D InvOC2035Inv TI 16.60 +.6 +2.4 +6.2/E InvOC2035R b TI 16.56 +.5 +2.1 +5.7/E InvOC2040A m TJ 14.04 +.6 +2.6 +6.4/E InvOC2040I TJ 14.07 +.6 +2.9 +6.9/D InvOC2040Inv TJ 14.06 +.6 +2.8 +6.7/E InvOC2040R b TJ 14.02 +.6 +2.5 +6.2/E InvOC2045A m TK 17.67 +.6 +2.9 +6.9/E InvOC2045I TK 17.73 +.6 +3.1 +7.4/D InvOC2045Inv TK 17.70 +.6 +3.0 +7.2/D InvOC2045R b TK 17.66 +.6 +2.7 +6.7/E InvOC2050A m TN 14.45 +.6 +3.1 +7.3/D InvOC2050I TN 14.49 +.6 +3.3 +7.8/C InvOC2050Inv TN 14.47 +.6 +3.2 +7.6/D InvOC2050R b TN 14.43 +.6 +2.9 +7.0/E InvOC2055A m TL 15.47 +.5 +3.1 +7.4/D InvOC2055Inv TL 15.50 +.5 +3.2 +7.7/D InvOC:AgrInv AL 17.42 +.5 +3.0 +7.4/B InvOC:CnsrvInv CA 13.88 +.6 +1.4 +4.9/B InvOCInRetA m RI 13.45 +.6 +1.5 +4.6/A InvOCInRetI RI 13.44 +.6 +1.8 +5.0/A InvOCInRetInv RI 13.44 +.6 +1.7 +4.8/A InvOCInRetR b RI 13.43 +.6 +1.4 +4.3/A InvOCModInv MA 16.08 +.5 +2.2 +6.2/C InvOCVryAgrInv XM 19.05 +.5 +4.1 +8.7/A InvOCVryCsrvInv XY 12.03 +.6 +.6 +3.7/B LgCoValInv LV 10.20 +1.2 +.8 +6.7/E MidCpValA m MV 17.60 +.3 +.9 +10.3/B MidCpValC m MV 17.42 +.3 +.6 +9.5/B MidCpValI MV 17.65 +.4 +1.2 +10.8/A MidCpValInv MV 17.64 +.4 +1.1 +10.6/A MidCpValR b MV 17.55 +.3 +.8 +10.0/B MidCpValR6 MV 17.65 +.4 +1.3 +11.0/A NTCoreEqPlusG LB 17.47 +1.0 +6.2 +9.8/C NTDiversBdG CI 10.41 +.6 -1.5 +1.7/C NTEmMktsG EM 12.32 -2.9 -7.8 +8.6/A NTEqGrG LB 14.52 +1.0 +7.4 +10.5/C NTGrG LG 19.65 +2.3 +13.6 +14.8/A NTHeritageG MG 15.36 +1.1 +9.9 +8.9/D NTIntlGrG FG 12.69 +.2 +4.3 +6.1/B NTLgCoValG LV 11.57 +1.3 +1.3 +6.8/D NTMidCpValG MV 13.66 +.4 +1.7 +11.1/A NTSmCoG SB 10.52 ... +9.2 +9.2/D RlEsttA m SR 27.85 +3.5 +.4 +4.9/D RlEsttI SR 27.96 +3.6 +.7 +5.3/C RlEsttInv SR 27.88 +3.5 +.5 +5.1/C SelI LG 79.52 +2.6 +11.7 +13.9/B SelInv LG 78.21 +2.5 +11.6 +13.7/B ShrtDurInv CS 10.10 +.1 +.4 +1.2/C ShrtTrmGovtInv GS 9.42 +.1 ... +.1/D ShtDrInfPrBdInv IP 10.14 +.1 +.6 +1.1/D ShtDrInfPrBdR5 IP 10.22 +.2 +.8 +1.3/D SmCoInv SB 16.74 -.1 +8.8 +8.7/D SmCpGrA m SG 19.60 +1.4 +17.8 +11.5/C SmCpGrI SG 20.71 +1.4 +18.1 +12.0/C SmCpGrInv SG 20.25 +1.4 +17.9 +11.8/C SmCpValA m SV 9.18 +.8 +6.4 +11.0/B SmCpValI SV 9.36 +.9 +6.6 +11.5/B SmCpValInv SV 9.27 +.8 +6.5 +11.2/B StrAlAgrsA m AL 8.61 +.3 +2.7 +7.0/C StrAlAgrsC m AL 8.40 +.4 +2.4 +6.2/D StrAlAgrsI AL 8.50 +.4 +3.0 +7.4/B StrAlAgrsInv AL 8.55 +.4 +2.9 +7.2/B StrAlCnsrvA m CA 5.82 +.5 +1.3 +4.4/C StrAlCnsrvInv CA 5.82 +.3 +1.2 +4.7/C StrAlModA m MA 6.99 +.4 +2.1 +5.9/C StrAlModC m MA 6.90 +.4 +1.6 +5.0/D StrAlModI MA 7.01 +.4 +2.4 +6.3/C StrAlModInv MA 7.01 +.4 +2.3 +6.1/C SustEqA m LB 29.05 +1.3 +4.9 +10.8/B SustEqInv LB 29.13 +1.4 +5.0 +11.0/B UltraA m LG 48.07 +1.9 +15.5 +14.8/A UltraI LG 51.91 +2.0 +15.8 +15.4/A UltraInv LG 50.21 +1.9 +15.6 +15.1/A UtlsInv SU 16.99 +3.2 +.4 +7.2/C ValA m LV 9.03 +1.1 +1.6 +8.1/C ValI LV 9.06 +1.1 +2.0 +8.6/C ValInv LV 9.04 +1.1 +1.9 +8.4/C ValR b LV 9.03 +1.0 +1.5 +7.8/C ZeroCoup2020Inv GI 103.09 +.2 -.5 +.9/B ZeroCoup2025Inv GL 97.13 +.5 -2.2 +1.5/EAmerican Funds2010TgtDtRtrA m TA 10.93 +.6 +.2 +4.8/A 2015TgtDtRtrA m TD 11.65 +.8 +.5 +5.2/B 2020TgtDtRtrA m TE 12.71 +.8 +1.2 +5.7/A 2025TgtDtRtrA m TG 13.69 +.8 +1.9 +6.6/A 2030TgtDtRtrA m TH 14.79 +.8 +2.6 +7.6/A 2035TgtDtRtrA m TI 15.37 +.9 +3.6 +8.7/A 2040TgtDtRtrA m TJ 15.78 +.8 +3.8 +9.1/A 2045TgtDtRtrA m TK 16.05 +.8 +4.0 +9.3/A 2050TgtDtRtrA m TN 15.73 +.8 +4.2 +9.4/A AMCpA m LG 34.01 +.6 +10.7 +11.8/D AmrcnBalA m MA 27.60 +1.2 +2.6 +8.5/A AmrcnHiIncA m HY 10.18 +.5 +1.4 +4.6/B AmrcnMutA m LV 41.52 +1.9 +2.7 +10.0/A BdfAmrcA m CI 12.58 +.6 -1.2 +1.6/C CptWldGrIncA m WS 51.19 ... +1.2 +7.6/C CptlIncBldrA m IH 60.40 +.7 -2.3 +4.3/C CptlWldBdA m IB 19.46 +.3 -1.7 +2.2/C EuroPacGrA m FG 54.01 +.3 -1.1 +5.8/C FdmtlInvsA m LB 64.02 +1.4 +4.3 +12.3/A GlbBalA m IH 32.17 +.6 +.2 +5.0/B GrfAmrcA m LG 55.39 +1.0 +11.8 +14.3/B HiIncMuniBdA m HM 15.82 +.6 +1.1 +4.9/C IncAmrcA m AL 23.00 +1.0 -.2 +6.8/C IntlGrIncA m FB 33.49 +.3 -2.8 +3.3/D IntrmBdfAmrA m CS 13.12 +.2 -.6 +.5/D InvCAmrcA m LB 41.15 +1.3 +4.0 +10.8/B LtdTrmTEBdA m MS 15.55 +.4 +.4 +1.3/A MortgA m GI 9.84 +.4 -1.0 +1.1/A NewWldA m EM 65.69 -.2 -1.8 +7.1/B NwPrspctvA m WS 46.22 +1.2 +7.1 +10.9/A STBdAmrcA m CS 9.80 +.2 -.1 +.5/D ShrtTrmTEBdA m MS 10.05 +.3 +.6 +.8/D SmCpWldA m SW 59.79 +.4 +7.2 +9.3/C TheNewEcoA m LG 49.44 -.4 +10.8 +12.1/C TxExBdA m MI 12.85 +.5 +.1 +2.9/A TxExmptFdofCAA m MC 17.49 +.5 +.1 +3.0/D TxExofNewYorkA m MY 10.65 +.5 -.2 +2.6/C USGovtSecA m GI 13.37 +.4 -1.2 +.7/C WAMtInvsA m LV 45.60 +1.6 +4.0 +11.6/AAmerican IndependancKansasTxExBdIns SI 10.70 +.4 +.1 +1.8/C USInProtInstl IP 10.55 +.4 -.1 +1.8/BAncoraThlnSmlMdI d SB 16.68 +.2 +7.3 +10.0/CAngel OakMltStratIncAs m MU 11.19 +.1 +1.8 +3.3/C MltStratIncIns MU 11.17 +.1 +1.9 +3.6/BAquilaCHTFKTA m SI 10.50 +.5 -.1 +1.9/B HawaiianTxFrA m SI 11.16 +.4 ... +1.4/D NATFIncA m SI 10.57 +.4 -.3 +2.4/A TxFrForUtahA m SI 10.21 +.5 -.2 +2.2/A TxFrofArizonaA m SI 10.48 +.4 -.2 +2.0/B TxFrofColoradoA m SI 10.33 +.4 -.2 +1.6/D TxFrofOregonA m SI 10.83 +.5 -.3 +1.4/D ArbitrageInstl NE 13.03 -.2 -.4 +2.1/B R b NE 12.64 -.2 -.6 +1.8/CArielApprecInv b MV 49.09 +.4 +2.5 +6.4/D Inv b MV 73.98 +.7 +5.7 +9.5/BAristotleSaulGlbOppsI d IH 13.65 +1.6 +2.7 +8.8/AArtisanGlbOppsInstl WS 27.54 +.5 +6.0 +11.6/A GlbOppsInv WS 27.23 +.4 +5.9 +11.3/A GlbValueInv WS 17.96 +.5 -1.2 +7.3/C IntlInstl FG 33.51 +1.8 +.1 +2.8/E IntlInv FG 33.30 +1.8 -.1 +2.6/E IntlSmCpInv FR 23.64 +1.2 +2.4 +5.8/E IntlValueInstl FB 37.03 +1.0 -4.4 +5.1/A IntlValueInv FB 36.87 +.9 -4.5 +4.8/B MidCpInstl MG 46.71 +1.5 +12.6 +8.5/D MidCpInv MG 42.85 +1.5 +12.4 +8.2/E MidCpValueInv MV 23.33 +.4 +2.6 +8.5/C SmCpInvs SG 37.37 +.3 +22.3 +13.6/B ValInstl LV 14.77 +1.4 +1.7 +11.4/A ValInv LV 14.79 +1.4 +1.6 +11.1/AAshmoreEmMktsLcCyBdIns XP 7.12 +2.0 -6.2 +2.8 EmMktsTtlRetIns EB 7.70 +2.3 -4.7 +5.6AuxierFocInv d LV 22.84 +1.6 +2.3 +7.7/DAve MariaMariaWldEq WS 15.36 +1.1 +1.9 +6.7/D Value MB 22.31 +2.5 +6.8 +7.4/DBBHCorelN d LB 21.05 +2.3 +.9 +7.4/E LtdDurN UB 10.17 +.2 +1.1 +1.8/ABMODivIncI LV 14.67 +.6 +3.6 +11.7/A IntermTxFrI MI 11.16 +.4 +.4 +2.7/B IntermTxFrY MI 11.17 +.5 +.3 +2.4/B LgCpGrI LG 20.04 +1.8 +10.8 +14.7/A LgCpGrY LG 19.84 +1.7 +10.6 +14.4/B LgCpValI LV 16.00 +.8 -.4 +8.0/C LowVolEqI LV 15.20 +1.7 +3.7 +8.2/C MidCpGrI MG 17.91 +2.2 +11.2 +8.6/D MidCpValI MV 12.38 -.2 -.5 +7.6/C ShrtTrmIncAdvI CS 9.28 +.2 +.4 +1.4/B ShrtTxFrI MS 10.16 +.3 +.9 +1.3/B SmCpGrI SG 21.59 +1.5 +15.8 +8.8/E StratIncY MU 9.11 +.9 -1.1 +2.7/D TCHCorPlusBdI CI 11.41 +.6 -1.2 +2.8/A TCHCorPlusBdY CI 11.41 +.6 -1.3 +2.5/A TCHCorpIncI TW 12.77 +.9 -1.4 +4.4/A TCHCorpIncY TW 12.79 +.9 -1.4 +4.3/A UltraShrtTxFrI MS 10.07 +.1 +.8 +1.0/CBNY MellonAsstAllcM MA 12.96 +.8 +3.3 +6.8/B BdM CI 12.35 +.6 -1.4 +1.9/C EmMktsM EM 10.88 -2.8 -9.2 +6.7/B IncStkM LV 9.41 -.1 +1.5 +10.0/A IntermBdM CS 12.26 +.4 -.5 +1.2/B IntlApprecM FB 14.12 +.6 -2.1 +3.5/C IntlM FB 13.56 +.8 -2.0 +4.5/B LgCpStkM LB 6.35 +1.5 +5.5 +9.8/C MAIntrmMnBdM MT 12.45 +.5 ... +2.0/C MdCpMltStratM MG 18.79 +.6 +8.5 +10.2/C NYIntrmTEBdM MN 10.96 +.6 +.1 +2.3/B NtnIntrmMnBdM MI 13.34 +.5 +.1 +2.3/C NtnSTMnBdM MS 12.72 +.3 +.7 +.7/D PEIntrmMnBdM MP 11.99 +.6 +.4 +2.3/D STUSGovtSecM GS 11.52 +.1 ... +.1/D SmCpMltStratM SG 22.80 +1.0 +13.7 +12.1/CBairdAggrgateBdInstl CI 10.58 +.6 -1.4 +2.2/B CorPlusBdInstl CI 10.92 +.6 -1.3 +2.6/A IntermBdInstl CI 10.79 +.4 -.9 +1.6/D QlInTrmMnBdIns MI 11.42 +.6 +.3 +1.6/E ShrtTrmBdInstl CS 9.57 +.3 +.2 +1.3/BBaronAsstInstl MG 81.90 +1.8 +16.2 +13.9/A AsstRetail b MG 79.10 +1.8 +16.1 +13.6/A DiscvInstl SG 22.47 +4.3 +22.8 +18.0/A DiscvRetail b SG 22.24 +4.3 +22.6 +17.6/A EmMktsInstl EM 13.99 -1.5 -9.0 +6.4/B EmMktsRetail b EM 13.93 -1.6 -9.1 +6.2/C FifthAvenuGrIns LG 31.16 +1.3 +20.3 +15.8/A FifthAvenuGrRtl b LG 30.59 +1.3 +20.1 +15.5/A FocedGrInstl MG 18.53 +.4 +18.3 +10.6/C GrInstl MG 80.78 +1.9 +16.1 +12.7/B GrRetail b MG 78.49 +1.9 +16.0 +12.4/B IntlGrInstl FG 24.26 -.3 +.3 +9.3/A IntlGrRetail b FG 23.93 -.4 +.1 +9.0/A OppInstl MG 22.20 +2.0 +26.1 +15.8/A OppRetail b MG 21.41 +1.9 +25.9 +15.5/A PtnrsInstl MG 60.30 +.6 +21.3 +13.9/A PtnrsRetail b MG 59.03 +.6 +21.1 +13.6/A RlEsttInstl SR 29.43 +.9 -1.9 +5.8/B RlEsttRetail b SR 28.97 +.9 -2.1 +5.5/C SmCpInstl SG 33.97 +2.5 +15.7 +13.8/B SmCpRetail b SG 32.76 +2.5 +15.6 +13.5/BBarrett AssociatesBarrettOpp LV 30.32 -.2 +1.1 +10.6/ABeckerValEqRetail d LV 19.68 +.8 +1.0 +8.2/CBerkshireFoc d ST 27.87 +1.3 +29.8 +20.4/CBernsteinCaliforniaMuni SS 14.12 +.5 +.6 +1.7/A IntermDur CI 12.89 +.6 -1.0 +2.3/B IntermDurInstl CI 14.69 +.6 -1.0 +2.4/A NewYorkMuni SS 13.83 +.5 +.3 +1.8/A ShrtDrDvRSMn MS 12.56 +.2 +.8 +.6/EBerwynInc d XY 13.57 +.4 +2.3 +4.1/BBishop StreetHawaiiMuniBdIns SI 10.42 +.4 -.2 +1.8/CBlackRock4060TrgtAlInvC m CA 11.76 +.5 +.3 +3.4 AdUSTtlMInvA m LB 26.82 +1.0 +5.7 +9.0/D AdUSTtlMInvIns LB 28.00 +1.0 +5.8 +9.3/D AdUSTtlMInvInvC m LB 17.43 +1.0 +5.3 +8.2/E AdvtgGlbInstl WS 22.17 -.3 +1.9 +7.3 AdvtgGlbInvA m WS 21.08 -.2 +1.8 +7.0 AdvtgGlbInvC m WS 17.29 -.3 +1.4 +6.1 AdvtgIntlIns FB 17.04 -.2 -1.6 +5.2/A AdvtgIntlInvA m FB 16.85 -.2 -1.7 +4.9/A AdvtgLCCorIns LB 17.49 +1.3 +6.8 +11.8/A AdvtgLCCorInvA m LB 16.87 +1.4 +6.7 +11.5/B AdvtgLCCorInvC m LB 14.49 +1.3 +6.2 +10.6/C AdvtgLCValIns LV 29.79 +1.1 +1.8 +9.5/B AdvtgLCValInvA m LV 29.20 +1.1 +1.7 +9.2/B AdvtgLCValInvC m LV 27.11 +1.0 +1.2 +8.4/C AdvtgLgCpGrIns LG 17.07 +2.0 +12.3 +14.1/B AdvtgLgCpGrInvA m LG 16.34 +2.0 +12.1 +13.8/B AdvtgSmCpGrIns SG 23.08 +1.0 +17.8 +10.1/D AdvtgSmCpGrInvA m SG 17.82 +1.0 +17.6 +9.8/E AsaDrgnIns PJ 15.70 -6.6 -8.5 +3.2 AsaDrgnInvA m PJ 15.48 -6.6 -8.6 +3.0 BalCptlInstl MA 23.64 +.9 +4.1 +8.4 BalCptlInvA m MA 23.53 +.9 +4.0 +8.1 BalCptlInvC m MA 20.49 +.8 +3.6 +7.3 BasValInstl LV 26.84 +1.2 +2.2 +5.8/E BasValInvA m LV 26.50 +1.2 +2.1 +5.5/E BasValInvC m LV 23.39 +1.1 +1.6 +4.7/E CAMuniOppsInstl MF 12.78 +.4 +1.6 +4.3/A CAMuniOppsInvA m MF 12.77 +.4 +1.4 +4.1/A CAMuniOppsInvA1 b MF 12.78 +.3 +1.5 +4.2/A CorBdInstl CI 9.34 +.5 -1.2 +1.6/D CorBdInvA m CI 9.36 +.5 -1.3 +1.4/D CorBdInvC m CI 9.32 +.5 -1.7 +.6/E CorBdK CI 9.37 +.5 -1.1 +1.7/C CorBdSvc b CI 9.35 +.6 -1.3 +1.4/D CptlApprecInstl LG 32.99 +1.3 +18.4 +14.4/B CptlApprecInvA m LG 30.58 +1.3 +18.2 +14.1/B CptlApprecInvC m LG 22.83 +1.2 +17.7 +13.2/C CptlApprecK LG 33.17 +1.3 +18.5 +14.6/B CptlApprecR b LG 25.46 +1.3 +18.0 +13.8/B CrdtStrIncIns MU 10.11 +.2 +.4 +3.9/B CrdtStrIncInvA m MU 10.11 +.1 +.3 +3.6/B EmMktsInstl EM 22.66 -2.2 -3.9 +7.4 EmMktsInvA m EM 21.83 -2.2 -4.0 +7.0 EngyResInvA m EE 19.31 +2.2 +4.4 -2.0/D EqDivInstl LV 23.28 +1.9 +2.7 +11.0 EqDivInvA m LV 23.20 +1.8 +2.5 +10.7 EqDivInvC m LV 22.33 +1.7 +2.1 +9.9 EqDivR b LV 23.36 +1.8 +2.4 +10.4 EuroInvA m ES 15.04 +.2 -1.2 -.1 Exch LB 1068.01 +3.1 +1.9 +8.6/D FltngRtIncInstl BL 10.14 +.3 +2.0 +3.7/C FltngRtIncInvA m BL 10.14 +.3 +1.8 +3.4/C FltngRtIncInvC m BL 10.14 +.3 +1.5 +2.7/E FocGrInstl LG 4.88 +1.2 +19.6 +15.1/A FocGrInvA m LG 4.51 +1.1 +19.0 +14.7/A GNMAInstl GI 9.23 +.4 -.7 +1.0/B GNMAInvA m GI 9.27 +.4 -.8 +.7/C GlbAllcIncInstl x IH 19.66 +.4 -.3 +4.0/C GlbAllcIncInvA x IH 19.55 +.4 -.4 +3.7/D GlbAllcIncInvC m IH 17.64 +.3 -.8 +2.9/E GlbAllcIncR x IH 18.62 +.4 -.5 +3.4/D GlbLSCrdtInstl XS 10.32 -.6 -.3 +1.3 GlbLSCrdtInvA m XS 10.30 -.6 -.4 +1.1 GlbLSCrdtInvC m XS 10.08 -.7 -.9 +.4 HYBdInstl HY 7.64 +.1 +1.0 +5.2/A HYBdInvA m HY 7.64 ... +.8 +4.9/B HYBdInvC m HY 7.65 ... +.4 +4.1/C HYBdK HY 7.65 +.2 +1.1 +5.3/A HYBdSvc b HY 7.64 ... +.8 +4.9/B HYMuniInstl HM 9.61 +.6 +1.8 +5.6/B HighEqIncIns LV 27.31 +.8 +1.3 +5.2/E HighEqIncInvA m LV 23.40 +.7 +1.2 +4.9/E HighEqIncInvC m LV 15.73 +.7 +.8 +4.1/E HthSciOpIns SH 62.69 +3.3 +11.6 +6.5/A HthSciOpInvA m SH 59.79 +3.3 +11.5 +6.2/A HthSciOpInvC m SH 52.50 +3.2 +11.0 +5.5/B InProtBdInstl IP 10.50 +.3 -.1 +1.6/B InProtBdInvA m IP 10.26 +.4 -.1 +1.4/C InProtBdInvC m IP 9.92 +.3 -.5 +.6/E IntlDivIns FB 29.04 +3.3 -4.9 +.3/E IntlDivInvA m FB 27.15 +3.3 -5.1 .../E IntlInstl FB 16.93 +.4 -4.7 +4.8/B IntlInvA m FB 16.56 +.4 -4.8 +4.4/B IntlInvC m FB 15.40 +.3 -5.2 +3.4/C LCFocGrIns x LG 12.76 +1.1 +19.6 +18.0/A LCFocGrInvA x LG 11.73 +1.1 +19.4 +17.7/A LCFocGrInvC x LG 8.69 +1.1 +18.9 +16.7/A LPDyn2020Instl TE 15.94 +.2 +1.7 +5.7 LPDyn2020InvA m TE 14.67 +.2 +1.7 +5.4 LPDyn2030Instl TH 14.25 +.2 +2.6 +7.2 LPDyn2030InvA m TH 13.69 +.1 +2.5 +6.9 LPDyn2040Instl TJ 18.07 +.2 +2.9 +8.3 LPDyn2040InvA m TJ 16.50 +.1 +2.7 +8.0 LatinAmerInstl LS 46.57 +9.4 -6.8 +4.6 LatinAmerInvA m LS 45.95 +9.4 -6.9 +4.2 LngHrznEqInvA m WS 13.57 +.7 +4.1 +3.5 LowDurBdInstl CS 9.48 +.2 +.2 +1.3/B LowDurBdInvA m CS 9.48 +.2 +.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 +.2 +.2 +4.8 MidCapDivIns MV 19.06 +.4 +4.7 +9.2 MidCapDivInvA m MV 18.18 +.4 +4.5 +8.9 MidCpGrEqInstl MG 26.75 +1.2 +18.7 +14.8/A MidCpGrEqInvA m MG 23.26 +1.2 +18.5 +14.4/A MidCpGrEqInvC m MG 18.31 +1.2 +18.1 +13.6/A NJMuniBdInstl MJ 11.08 +.7 +.8 +4.0/A NJMuniBdInvA m MJ 11.09 +.7 +.7 +3.8/B NYMuniOppsInstl MN 11.34 +.5 +1.2 +4.5/A NYMuniOppsInvA m MN 11.34 +.4 +1.1 +4.3/A NYMuniOppsInvA1 b MN 11.34 +.4 +1.2 +4.4/A NYMuniOppsInvC m MN 11.34 +.4 +.7 +3.5/A NatrlResTrInstl SN 32.23 -2.3 -1.8 +4.2 NatrlResTrInvA m SN 30.57 -2.4 -2.0 +3.9 NtnlMnInstl MI 10.81 +.5 +.5 +3.0/A NtnlMnInvA m MI 10.82 +.5 +.3 +2.7/B NtnlMnInvC m MI 10.82 +.4 -.1 +2.0/D PAMuniBdInstl MP 10.97 +.4 +.5 +3.3/A PAMuniBdInvA m MP 10.98 +.4 +.3 +3.0/B ShrtTrmMuniIns MS 10.10 +.3 +1.0 +.7/D ShrtTrmMuniInvA m MS 10.10 +.3 +.9 +.4/E StrGlbBdIncIns IB 5.83 -.1 -1.5 +3.7 StrGlbBdIncIvA m IB 5.83 ... -1.5 +3.4 StrIncOpA m NT 9.76 ... -.4 +1.9 StrIncOpC m NT 9.75 ... -.8 +1.2 StrIncOpIns NT 9.76 ... -.2 +2.2 StratMuOpIns MI 11.78 +.6 +1.9 +4.9/A StratMuOpInvA m MI 11.77 +.5 +1.7 +4.7/A StratMuOpIvC m MI 11.78 +.5 +1.3 +3.9/A TactOppsInstl TV 15.22 +.3 +5.6 +3.3/D TactOppsInvA m TV 15.10 +.3 +5.4 +2.9/D TechOppsInstl ST 30.86 -.2 +21.3 +24.8/A TechOppsInvA m ST 28.70 -.1 +21.2 +24.5/A TechOppsInvC m ST 24.42 -.2 +20.7 +23.5/B TtlRetInstl CI 11.32 +.4 -1.5 +2.0 TtlRetInvA m CI 11.33 +.5 -1.6 +1.7 TtlRetInvC m CI 11.32 +.4 -2.0 +1.0 TtlRetR b CI 11.33 +.5 -1.8 +1.4 USGovtBdInstl GI 10.16 +.4 -.7 +1.0/A USGovtBdInvA m GI 10.18 +.4 -.9 +.8/C USMortgInstl CI 9.98 +.6 -.5 +1.9/BBogle Investment ManSmCpGrInstl SB 34.22 +.1 +9.6 +10.5/CBoston PartnersLSEqInstl LO 20.74 -1.3 -6.9 +6.7/A SmCpValIIInstl SV 27.63 +.2 +5.2 +10.1/C SmCpValIIInv b SV 26.43 +.2 +5.1 +9.8/CBoston TrustAsstMgmt AL 48.45 +1.6 +3.3 +9.2/A Eq LB 24.62 +1.8 +4.2 +11.1/BBragg Capital TrustQueensRdSmCpVal SV 28.27 +.9 +4.1 +7.6/EBrandesIntlEqI FV 17.72 -.3 +.7 +3.8/BBridgesInvm LG 66.09 +1.6 +9.3 +10.1/EBridgewayAggresivInvs1 MB 75.70 -1.2 +.5 +8.3/C BlueChip35Idx LB 15.18 +2.5 +4.2 +11.1/B SmCpGr SG 31.27 -.1 +13.1 +13.3/B SmCpVal SV 30.07 +.3 +13.3 +11.2/B UltraSmCo SV 33.52 +4.8 +10.8 +5.1/E UltraSmCoMkt d SB 15.98 ... +12.1 +11.6/BBright RockMidCpGrInstl MG 18.37 +.2 +6.7 +13.1/B QualLgCpInstl LB 16.84 +1.8 +2.2 +8.2/EBroadviewOpp SB 38.77 +2.9 +12.3 +9.3/DBrookeld InvestmenGlbLtdInfrasI XO 12.55 +3.2 +.4 +2.3/E GlbLtdInfrasY XO 12.54 +3.2 +.3 +2.3/E GlbLtdRlEsttI GR 13.09 +1.7 ... +4.3/CBrown AdvisoryFlexEqIns d LG 22.75 +1.1 +9.6 +12.1/C GrEqInstl d LG 24.86 +1.4 +18.5 +14.2/B GrEqInv d LG 24.63 +1.4 +18.4 +14.0/B IntermIncInv d CI 10.37 +.4 -.6 +1.5/D MrylndBdInv d SI 10.53 +.4 +.7 +2.1/B SmCpFdmtlValIns d SB 29.75 ... +4.6 +10.4/C SmCpGrInv d SG 21.19 +1.6 +14.1 +12.0/C SmrstEmMktsIns d EM 10.10 +.3 -10.1 +2.2/EBrown Cap MgmtSmCoInv b SG 110.55 +.1 +23.9 +19.9BruceBruce MA 532.06 +.8 +1.3 +5.5/DBuffaloDiscv MG 26.25 +.3 +8.4 +11.1/C EmergOpps SG 18.04 +1.0 +15.5 +11.7/C FlexInc AL 15.65 +1.0 +2.1 +7.2/C Gr LG 33.53 +1.4 +15.1 +12.5/C HY HY 10.98 +.4 +.4 +3.3/E LgCp LG 31.93 +1.9 +10.0 +12.8/C MidCp MG 15.02 ... +10.4 +6.5/E SmCp SG 17.80 +1.3 +21.4 +13.9/BCG Capital MarketsCorFI CI 7.89 +.6 -1.4 +1.9/B EmMktsEqInvms EM 14.71 -1.7 -9.3 +7.2/B IntlEq FB 12.69 -.4 -2.2 +4.8/B IntlFI IB 7.91 +.6 +2.3 +4.2/A LgCpEq LG 20.68 +1.4 +6.5 +9.4/E MuniBdInvms ML 9.18 +.5 -.4 +2.2/E SmMidCpEq SG 22.51 +1.2 +8.4 +5.5/ECGMFoc LB 44.79 -3.7 -16.0 +.2/E Mut AL 29.14 +.4 -6.0 +2.9/E Rlty MB 28.97 -1.5 -9.9 +4.8/ECIBCAtDipEqInstl LB 20.82 +1.7 +8.6 +11.1/BCMAdvsFI CS 11.11 ... -.3 +2.4/ACRMMidCpValInstl MB 24.21 +2.8 +11.1 +12.6/A SmCpValInstl SB 20.46 +1.2 +3.4 +11.6/B SmCpValInv SB 17.74 +1.1 +3.3 +11.3/BCalamosCnvrtA m CV 18.93 -.4 +7.9 +6.3/C CnvrtC m CV 18.74 -.5 +7.5 +5.5/D CnvrtInstl CV 16.97 -.4 +8.0 +6.6/C EvolvingWldGrI EM 14.30 -2.2 -6.7 +2.7/E GlbGrIncA m IH 9.64 ... +2.0 +5.5/A GlbGrIncC m IH 8.56 -.1 +1.5 +4.7/B GlbGrIncI IH 9.92 ... +2.2 +5.8/A GrA m LG 35.87 +1.7 +10.4 +8.7/E GrC m LG 22.78 +1.6 +10.0 +7.9/E GrIncA m AL 33.70 +1.1 +5.7 +8.7/A GrIncC m AL 33.87 +1.0 +5.3 +7.9/B GrIncInstl AL 32.40 +1.1 +5.9 +9.0/A GrInstl LG 47.03 +1.7 +10.6 +9.0/E IntlGrA m FG 20.80 -1.7 -2.8 +5.7/C IntlGrInstl FG 21.30 -1.7 -2.7 +5.9/C MktNetrlIncA m NE 13.53 +.4 +2.6 +3.6/A MktNetrlIncC m NE 13.74 +.4 +2.2 +2.8/B MktNetrlIncIns NE 13.38 +.5 +2.9 +3.8/ACalvertBalA m MA 32.59 +1.5 +3.7 +5.6/D BalC m MA 31.54 +1.4 +3.2 +4.8/E BdA m CI 15.82 +.5 -.8 +2.5/A EqA m LG 46.97 +1.9 +9.5 +11.0/D EqC m LG 27.55 +1.8 +9.1 +10.2/E IncA m TW 16.02 +.8 -2.0 +3.1/C IntlEqA m FB 17.36 ... -1.3 +1.5/E MdCpA m MB 34.12 +1.2 +8.2 +4.3/E RspMuniIncA m MI 15.69 +.4 -.2 +2.5/B ShrtDurIncA m CS 15.86 +.2 +.1 +1.6/A USLCCrRspnbIdxA m LB 23.53 +1.3 +5.8 +10.3/CCambiarGlblUltrFcsInv d WS 19.91 -.3 +.4 +1.5/E Top 20 Mutual FundsVanguard 500IdxAdmrl LB 245,825 +1.6 +6.0 +12.9/A NL Vanguard TtlSMIdxAdmrl LB 199,003 +1.5 +6.7 +12.7/A NL Vanguard TtlSMIdxInv LB 131,182 +1.5 +6.6 +12.6/A NL Vanguard TtInSIdxInv FB 125,611 -.3 -3.1 +5.4/B NL Vanguard InsIdxIns LB 125,168 +1.6 +6.0 +12.9/A NL Vanguard TtlSMIdxIns LB 119,160 +1.5 +6.7 +12.8/A NL Vanguard InsIdxInsPlus LB 98,320 +1.6 +6.0 +12.9/A NL Fidelity Contrafund LG 96,578 +1.7 +14.0 +15.7/B NL Vanguard TtInSIdxInsPlus FB 95,711 -.3 -3.1 +5.5/B NL American Funds GrfAmrcA m LG 90,161 +1.0 +11.8 +14.7/C 5.75 Vanguard WlngtnAdmrl MA 85,039 +1.3 +1.0 +8.5/A NL Vanguard TtBMIdxAdmrl CI 83,958 +.6 -1.2 +2.2/C NL Fidelity 500IndexPrm LB 77,667 +1.6 +6.0 +12.9/A NL American Funds IncAmrcA m AL 73,761 +1.0 -.2 +7.3/D 5.75 Dodge & Cox Stk LV 70,488 +1.0 +3.5 +12.2/A NL Vanguard TtInSIdxAdmrl FB 69,425 -.3 -3.2 +5.4/B NL American Funds CptlIncBldrA m IH 67,275 +.7 -2.3 +5.5/B 5.75 American Funds AmrcnBalA m MA 64,323 +1.2 +2.6 +8.9/A 5.75 American Funds InvCAmrcA m LB 62,390 +1.3 +4.0 +12.0/B 5.75 Dodge & Cox IntlStk FB 59,273 +1.1 -5.9 +5.0/C NL Pct YTD Phone Name Obj Load NAV Rtn Number By Year-to-Date Percent Return By Total Net AssetsBlackRock LatinAmerInstl LS NL 46.57 +9.4 800-441-7762 BlackRock LatinAmerInvA m LS 5.25 45.95 +9.4 800-441-7762 BlackRock LatinAmerInvC m LS 1.00 41.80 +9.3 800-441-7762 Highland GlbAllcA m IH 5.75 8.69 +8.0 877-665-1287 ProFunds BtchUltrSctInv LE NL 65.92 +6.7 888-776-3637 ProFunds UltLtnAmrInv LE NL 30.11 +6.4 888-776-3637 Fidelity LatinAmerica LS NL 22.10 +5.9 800-544-6666 Fidelity Advisor LatinAmericaA m LS 5.75 22.15 +5.9 877-208-0098 Fidelity Advisor LatinAmericaC m LS 1.00 22.38 +5.9 877-208-0098 Fidelity Advisor LatinAmericaM m LS 3.50 22.19 +5.9 877-208-0098 Center Coast Capital BrkdMLPFocA x LP 4.75 7.15 +5.3 877-766-0066 Center Coast Capital BrkdMLPFocC x LP 1.00 6.58 +5.3 877-766-0066 Oppenheimer SteelPat MLPAlphaPlusY LP NL 6.43 +5.1 888-614-6614 Oppenheimer SteelPat MLPAlphaPlusC m LP 1.00 5.93 +5.0 888-614-6614 T. Rowe Price LatinAmerica d LS NL 22.11 +5.0 800-638-5660 Voya RussiaA m MQ 5.75 30.06 +5.0 800-992-0180 Oppenheimer SteelPat MLPAlphaPlusA m LP 5.75 6.28 +4.9 By 4-Week Percent Return ProFunds IntUltraSectInv LE NL 102.12 +48.0 888-776-3637 Virtus InvtvGrStkIns LG NL 27.29 +31.8 888-784-3863 Lord Abbett DevelopingGrI SG NL 34.78 +30.4 888-522-2388 Lord Abbett DevelopingGrF b SG NL 31.46 +30.3 888-522-2388 Lord Abbett DevelopingGrA m SG 5.75 30.36 +30.2 888-522-2388 Lord Abbett DevelopingGrP b SG NL 29.43 +30.1 888-522-2388 Lord Abbett DevelopingGrR3 b SG NL 29.50 +30.0 888-522-2388 Berkshire Foc d ST NL 27.87 +29.8 877-526-0707 Lord Abbett DevelopingGrC m SG 1.00 22.62 +29.5 888-522-2388 Morgan Stanley InsMidCpGrI MG NL 21.79 +29.5 800-548-7786 Morgan Stanley InsMidCpGrA m MG 5.25 18.45 +29.3 800-548-7786 Ivy MicroCpGrA m SG 5.75 32.48 +28.5 800-777-6472 Morgan Stanley MltCpGrTrustI LG NL 45.00 +28.5 800-869-6397 Morgan Stanley MltCpGrTrustA m LG 5.25 40.86 +28.3 800-869-6397 Morgan Stanley MltCpGrTrustL b LG NL 30.21 +27.9 800-869-6397 Wasatch UlGr d SG NL 26.24 +27.9 800-551-1700 Morgan Stanley MltCpGrTrustB m LG 5.00 29.77 +27.7 800-869-6397 Rydex NASDAQ1002xStrH b LE NL 157.69 +27.7 800-820-0888 ProFunds UltNASDAQ100Inv LE NL 77.71 +27.5 888-776-3637 Rydex NASDAQ1002xStrC m LE 1.00 126.52 +27.2 800-820-0888 Total Percent Return/Rank Pct Name Obj Assets 4-Wk YTD 5-Yr Load Pct 4-Wk Phone Name Obj Load NAV Rtn Number Continued on next page 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued from previous page MONEY & MARKET$Page 16 www.sunnewspapers.net The Sun/Friday, July 20, 2018

PAGE 63

IntlEqInv d FB 27.51 ... -3.2 +3.2/D OppInstl LV 23.96 +.8 +.8 +7.8/C OppInv LV 24.02 +.8 +.7 +7.5/D SmCpInstl d SB 20.83 -.4 +6.7 +4.4/E SmCpInv d SB 20.36 -.4 +6.7 +4.2/ECarillonClVtCptlApprA m LG 45.71 +.9 +8.8 +13.7/B EagleGrIncA m LV 21.14 +1.5 +1.6 +10.2/A EagleGrIncC m LV 20.25 +1.4 +1.1 +9.3/B EglMidCpGrA m MG 62.36 +.9 +13.1 +13.4/B EglMidCpGrC m MG 49.61 +.9 +12.6 +12.6/B EglSmCpGrA m SG 67.30 +1.4 +12.9 +10.8/D EglSmCpGrC m SG 49.76 +1.3 +12.5 +10.1/D ReamsCore+BdI CI 31.07 +.5 -1.2 +1.8/C ReamsCoreBdI CI 11.24 +.6 -.5 +2.0/B ReamsUnconsBdI NT 11.61 +.1 -.6 +2.0/D ReamsUnconsBdY b NT 11.66 +.1 -.9 +1.7/D ScoutIntlI FB 21.18 +1.4 -1.4 +5.4/A ScoutMdCpI MB 19.99 +.5 +5.2 +14.0/A ScoutSmCpI SG 29.66 +2.2 +14.3 +16.5/ACausewayIntlValInstl d FV 16.42 +.1 -5.2 +3.2/B IntlValInv d FV 16.29 +.1 -5.3 +3.0/CCenter Coast CapitalBrkdMLPFocA x LP 7.15 +5.3 +3.6 -2.5/A BrkdMLPFocC x LP 6.58 +5.3 +3.1 -3.2/BChamplainSmCoAdv b SG 23.46 +1.1 +17.9 +16.4/ACity National RochdaCorpBdServicing CS 10.20 +.3 -.5 +1.0/C DivIncN b LV 38.86 +2.0 -2.1 +6.6/EClearBridgeAggresivGrA m LG 223.31 +1.9 +9.8 +6.9/E AggresivGrC m LG 178.65 +1.8 +9.4 +6.2/E AggresivGrI LG 246.61 +1.9 +10.0 +7.3/E AggresivGrIS LG 249.27 +1.9 +10.0 +7.4/E AllCpValA m LV 14.60 +1.7 +.4 +8.7/B AllCpValC m LV 12.57 +1.6 +.1 +8.0/C ApprecA m LB 24.61 +1.9 +4.3 +9.8/C ApprecC m LB 23.66 +1.9 +3.9 +9.0/D ApprecI LB 24.47 +1.9 +4.4 +10.1/C ApprecIS LB 24.55 +2.0 +4.5 +10.3/C CBIntlSmCpI FA 17.81 -2.9 -6.9 +4.5/D DivStrat1 LB 23.65 +2.0 +1.3 +10.4/C DivStratA m LB 23.64 +2.0 +1.1 +10.1/C DivStratC m LB 23.30 +1.9 +.7 +9.4/D DivStratI LB 24.25 +2.0 +1.3 +10.4/C IntlGrC m FG 42.19 -.3 +5.3 +8.5/A IntlGrI FG 48.70 -.2 +5.8 +9.6/A IntlValA m FV 10.92 -1.7 -7.6 +2.5/C IntlValIS FV 10.99 -1.6 -7.3 +3.0/C LgCpGrA m LG 45.61 +2.2 +12.2 +14.4/B LgCpGrC m LG 36.68 +2.1 +11.8 +13.6/B LgCpGrI LG 50.57 +2.2 +12.4 +14.7/A LgCpValA m LV 33.00 +.9 ... +6.8/D LgCpValC m LV 32.05 +.8 -.4 +6.0/E LgCpValI LV 32.94 +.9 +.2 +7.1/D MidCpA m MB 34.31 +.9 +2.6 +6.3/D MidCpC m MB 27.39 +.8 +2.3 +5.6/E MidCpI MB 38.11 +1.0 +2.8 +6.7/D MidCpIS MB 38.45 +.9 +2.9 +6.8/D SmCpC m SG 41.67 +1.2 +8.3 +11.9/C SmCpGrA m SG 40.83 +.1 +24.4 +15.7/A SmCpGrI SG 43.55 +.1 +24.7 +16.1/A SmCpGrIS SG 43.99 +.2 +24.8 +16.3/A SmCpGrR b SG 39.82 +.1 +24.3 +15.4/A SmCpI SG 65.93 +1.2 +8.8 +13.0/B SmCpValA m SV 20.53 -1.3 +3.2 +8.1/D TactDivIncA m MV 16.56 +2.4 +1.0 +1.9/E TactDivIncC m MV 15.73 +2.4 +.6 +1.1/E TactDivIncI MV 16.68 +2.4 +1.1 +2.1/E ValTrustC m LB 80.67 +.9 +.9 +6.5/E ValTrustI LB 96.97 +1.0 +1.4 +7.6/EClermontCLSGrandIncN CA 11.32 ... -.4 +4.6/CClipperClipper LB 122.07 +1.7 +5.4 +12.0/ACohen & SteersDivVal,IncInstl LB 14.22 +1.5 +1.0 +9.3/D GlbInfras,IncI XO 18.52 +2.7 -1.0 +5.4/B GlbRltys,IncA m GR 52.60 +1.5 ... +5.1/B GlbRltys,IncI GR 52.85 +1.5 +.1 +5.4/A InstlRltys SR 43.16 +3.8 +2.2 +7.0/A IntlRltyA m GR 11.82 +.5 -.1 +4.9/B IntlRltyI GR 11.89 +.5 +.1 +5.2/B PrfrdScInc,IncA m RR 13.50 +.1 -2.0 +5.0/B PrfrdScInc,IncC m RR 13.42 ... -2.4 +4.3/D PrfrdScInc,IncI RR 13.54 +.2 -1.8 +5.4/B RlEsttSecIncA m SR 14.84 +3.9 +1.6 +7.8/A RlEsttSecIncC m SR 13.44 +3.9 +1.3 +7.1/A RlEsttSecIncIns SR 15.64 +4.0 +1.8 +8.1/A Rltys SR 64.03 +3.8 +2.0 +6.7/AColorado BondSharesATxEx f SI 9.11 +.1 +2.7 +4.6ColumbiaAMTFrCAIMBIns MF 10.29 +.4 +.2 +2.5/B AMTFrCTIMBIns SI 10.36 +.4 +.2 +1.6/C AMTFrIMBA m MI 10.32 +.4 -.2 +2.1/D AMTFrIMBIns MI 10.32 +.5 -.1 +2.3/C AMTFrMAIMBIns MT 10.38 +.4 -.1 +1.8/D AMTFrNYIMBIns MN 11.69 +.4 +.1 +2.1/B AMTFrORIMBIns SI 12.17 +.5 ... +1.9/B AMTFrSCIMBIns SI 10.01 +.4 -.2 +2.0/B AcornA m MG 14.29 +1.3 +15.7 +13.5/A AcornC m MG 7.03 +1.3 +15.2 +12.7/B AcornIns MG 17.12 +1.4 +15.8 +13.8/A AcornIntSelIns FG 30.26 +1.3 +3.5 +10.6/A AcornIntlA m FR 45.22 -.6 +.6 +6.6/E AcornIntlC m FR 43.09 -.7 +.2 +5.8/E AcornIntlIns FR 45.34 -.6 +.7 +6.9/D AcornSelA m MG 15.08 +1.8 +11.5 +14.0/A AcornSelIns MG 17.23 +1.9 +11.8 +14.3/A AcornUSAA m SG 14.53 +1.0 +20.3 +13.9/B AcornUSAIns SG 17.78 +.9 +20.4 +14.2/A BalA m MA 41.61 +1.2 +1.0 +6.1/C BalIns MA 41.54 +1.2 +1.2 +6.4/B BdA m CI 8.31 +.7 -1.4 +2.1/B BdIns CI 8.31 +.7 -1.3 +2.3/B ContrCoreA m LB 26.31 +1.6 +2.4 +9.2/D ContrCoreIns LB 26.53 +1.6 +2.6 +9.5/D ContrCoreV f LB 26.06 +1.6 +2.4 +9.2/D ContrEurpA m ES 7.31 +1.0 -.1 +2.4/D ConvrtSecsA m CV 21.20 ... +7.5 +7.8/B ConvrtSecsIns CV 21.24 +.1 +7.6 +8.1/A CorpIncA m TW 9.89 +.7 -2.5 +2.9/D CorpIncIns TW 9.89 +.9 -2.4 +3.1/C CptAllcAgrA m AL 13.07 +.6 +2.3 +8.2/A CptAllcAgrC m AL 12.70 +.5 +1.9 +7.3/B CptAllcCnsA m XY 10.04 +.5 -.3 +3.2/C CptAllcMdAgA m MA 12.61 +.6 +1.8 +7.1/B CptAllcMdAgC m MA 12.63 +.5 +1.4 +6.3/C CptAllcMdAgIns MA 12.58 +.6 +2.0 +7.4/A CptAllcMdCnsA m CA 10.87 +.6 +.6 +4.4/C CptAllcModA m CA 11.34 +.6 +1.2 +6.0/A CptAllcModC m CA 11.24 +.5 +.7 +5.2/B DiscpCoreA m LB 12.71 +1.0 +6.4 +11.0/B DiscpSmCoreV f SB 7.51 +.1 +7.9 +7.0/E DivIncA m LV 22.09 +1.5 +1.1 +10.8/A DivIncC m LV 21.40 +1.4 +.6 +10.0/A DivIncIns LV 22.11 +1.5 +1.2 +11.1/A DivIncV f LV 22.10 +1.5 +1.1 +10.8/A DivOppA m LV 9.60 +.7 +.6 +8.2/C DivOppC m LV 9.39 +.7 +.2 +7.4/D EmMktsIns EM 12.68 -2.4 -8.2 +7.3/A FltRtA m BL 9.15 +.5 +2.9 +4.1/B GlEngNatResA m SN 20.19 +.2 +2.1 +6.2/B GlEngNatResI SN 20.46 +.3 +2.2 +6.5/B GlbDivOppA m WS 18.60 +.8 -3.1 +4.4/E GlbDivOppIns WS 18.66 +.8 -3.0 +4.7/E GlbEqValA m WS 13.59 +.2 -.9 +5.8/D GlbOppsA m IH 13.75 -.1 +.2 +6.1/A GlbStratEqA m WS 15.42 +.3 +2.2 +8.6/B GlbStratEqC m WS 13.14 +.2 +1.8 +7.8/C GlbTechGrA m ST 35.19 +.2 +16.4 +23.8/A GlbTechGrC m ST 31.59 +.1 +15.9 +22.9/B GlbTechGrIns ST 36.57 +.2 +16.6 +24.1/A GrtrChinaA m CH 50.29 -6.1 -1.6 +9.9/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 10.57 +.7 +1.9 +4.3/C HYMuniIns HM 10.57 +.6 +2.0 +4.5/C IncBuilderA m XY 11.81 +.8 +.8 +4.7/A IncOppsA m HY 9.55 -.2 -1.4 +3.4/E LgCpEnhCoreA b LB 25.00 +1.3 +5.9 +11.4/B LgCpEnhCoreIns LB 24.96 +1.3 +6.0 +11.7/A LgCpGrA m LG 44.44 +1.5 +12.0 +11.3/D LgCpGrC m LG 37.20 +1.4 +11.5 +10.5/D LgCpGrIIIA m LG 18.81 +1.5 +11.9 +11.1/D LgCpGrIIIC m LG 13.24 +1.5 +11.4 +10.3/E LgCpGrIIIIns LG 20.29 +1.5 +12.0 +11.4/D LgCpGrIns LG 46.16 +1.5 +12.1 +11.6/D LgCpGrV f LG 44.05 +1.5 +12.0 +11.3/D LgCpIdxA b LB 50.92 +1.6 +5.7 +11.5/B LgCpIdxIns LB 51.22 +1.6 +5.9 +11.7/A LgCpValA m LV 14.28 +1.1 -1.3 +7.9/C LmtDurCrdtA m CS 9.66 +.3 -.6 +1.6/A MNTxExmptA m SM 5.39 +.4 -.2 +2.6/B MidCapGrA m MG 28.53 +1.5 +12.1 +10.1/C MidCapGrIns MG 30.47 +1.5 +12.2 +10.4/C MidCapIdxA b MB 17.45 +.9 +6.2 +11.3/A MidCapIdxIns MB 17.39 +1.0 +6.4 +11.6/A Pac/AsIns DP 10.63 -2.7 -3.7 +9.1/B QualityIncA m CI 5.34 +.5 ... +1.6/C RlEstateEqA m SR 13.51 +4.0 +1.2 +5.5/C RlEstateEqIns SR 13.54 +4.0 +1.3 +5.8/B S/MCpValA m SV 10.52 -.2 +3.7 +7.2/E STBdA m CS 9.88 +.2 ... +.6/D STBdIns CS 9.86 +.1 ... +.8/D STBdIns3 CS 9.86 +.2 +.1 +1.0/C STMuniBdA m MS 10.31 +.2 +.7 +.6/D STMuniBdIns MS 10.32 +.3 +.9 +.9/C SelGlbEqA m WS 13.93 +1.5 +8.1 +10.7/A SelIntlEqA m FG 14.50 +1.1 -.3 +3.0/E SelIntlEqIns FG 14.81 +1.1 -.2 +3.2/E SelLgCpEqA m LB 14.69 +1.8 +5.0 +11.3/B SelLgCpEqIns LB 14.59 +1.8 +5.2 +11.6/A SelLgCpGrA m LG 17.23 +1.8 +16.2 +10.7/D SelLgCpGrIns LG 17.81 +1.8 +16.4 +10.9/D SelLgCpValA m LV 26.17 +.8 -.2 +10.2/A SelLgCpValC m LV 23.94 +.8 -.6 +9.4/B SelM/CValA m MV 12.98 +.9 +.8 +7.1/D SelM/CValC m MV 11.97 +.8 +.5 +6.3/D SelM/CValInstl MV 13.02 +.9 +1.0 +7.4/D SelSmlrCpValA m SB 19.08 +1.9 +5.7 +6.7/E SlgCmsInfoA m ST 77.44 -.6 +9.4 +19.2/D SlgCmsInfoC m ST 53.38 -.7 +9.0 +18.3/D SlgGlbTechA m ST 42.83 -.9 +9.0 +19.4/C SlgGlbTechC m ST 33.05 -1.0 +8.5 +18.5/D SmCpGrIA m SG 20.80 +1.0 +14.2 +14.1/A SmCpGrIIns SG 22.09 +1.0 +14.4 +14.4/A SmCpIdxA b SB 27.63 +1.4 +13.6 +14.6/A SmCpIdxIns SB 27.81 +1.4 +13.7 +14.9/A SmCpValIA m SV 43.20 ... +5.6 +13.3/A SmCpValIIA m SV 18.07 -.1 +4.6 +9.6/D SmCpValIIIns SV 18.37 -.1 +4.8 +9.9/C SmCpValIIns SV 48.15 ... +5.8 +13.6/A StratIncA m NT 5.91 +.6 -.2 +3.3/B StratIncC m NT 5.91 +.6 -.8 +2.5/C StratIncIns NT 5.81 +.5 -.3 +3.5/B StratMuniIncA m ML 4.01 +.5 +.6 +4.0/A StrtCAMuIncA m MC 7.56 +.4 +.1 +3.1/C StrtCAMuIncInst MC 7.57 +.6 +.4 +3.3/C StrtNYMuIncA m MY 7.31 +.4 -.1 +2.8/C ThermostatA m XY 14.60 +.6 +1.2 +3.1/D ThermostatC m XY 14.65 +.6 +.8 +2.3/D ThermostatIns XY 14.42 +.7 +1.4 +3.3/C TtlRetBdA m CI 8.89 +.7 -.5 +2.5/A TtlRetBdIns CI 8.90 +.8 -.3 +2.8/A TxExmptA m ML 13.40 +.5 +.4 +3.0/C TxExmptC m ML 13.40 +.6 ... +2.4/E TxExmptIns ML 13.40 +.6 +.5 +3.3/C USTrsIdxIns GI 10.81 +.4 -1.1 +.8/BCommerceBd CI 19.41 +.5 -1.3 +2.4/A Gr LG 35.63 +2.4 +9.4 +14.9/A KansasTFIntrmBd SI 19.11 +.4 -.1 +1.8/C MidCpGr MG 42.62 +2.2 +7.9 +12.8/B MssrTFIntrmBd SI 19.20 +.4 -.2 +2.1/B NtnlTFIntrmBd MI 19.31 +.5 -.3 +2.4/C ShrtTrmGovt GS 16.82 +.2 -.2 +.4/B Val LV 31.27 +2.0 +1.2 +10.6/ACommunity ReinvestQlfdInvm b GI 10.31 +.4 -1.1 +.8/BConvergenceCorPlusInstl LB 19.99 +.1 +6.7 +10.6/CCopeland Capital ManRkMgdDivGrI d LB 14.92 +1.3 +8.2 +7.0/ECopleyCopley d LV 102.63 +4.5 +16.1 +14.0Credit SuisseCmdtyRetStratA m BB 4.64 -4.0 -5.2 -4.6/D CmdtyRetStratI BB 4.74 -4.0 -5.2 -4.3/D FltngRtHiIncA m BL 6.86 +.3 +1.8 +4.1/B FltngRtHiIncC m BL 6.88 +.3 +1.4 +3.3/DCrossmark StewardS/MCpEnhIdxA b SB 17.24 +.9 +9.0 +12.0/BCullenHiDivEqInstl d LV 18.11 +1.7 -.5 +9.2/B HiDivEqRetail m LV 18.10 +1.7 -.6 +8.9/BCutlerEq LV 20.35 +1.6 -.8 +9.4/BDFAAsiaPacSmCoIns PJ 23.14 -1.8 -3.1 +9.0/A CAInTmMnBdIns MF 10.48 +.5 +.7 +1.6/D CASTMnBdIns SS 10.28 +.2 +.8 +.8/D CSTGEIntlScCrEq FV 9.82 -.8 -3.2 +6.2/A CSTGEUSSclCrEq2 MB 18.36 +.9 +5.1 +11.9/A CntnntlSmCIns ES 27.66 -.4 -1.7 +11.4/A EMktCorEqI EM 21.15 -2.0 -8.4 +6.0/C EMktSCInstl EM 21.65 -3.9 -9.3 +5.9/C EmMktsII EM 27.01 -1.1 -7.3 +6.6/B EmMktsInstl EM 28.12 -1.1 -7.4 +6.4/B EmMktsSocialCor EM 13.65 -1.9 -8.0 +6.7/B EmMktsValInstl EM 28.78 -2.8 -7.8 +7.0/B EnhUSLgCoInstl LB 13.51 +1.7 +5.0 +11.6/A FvYrGlbFIIns IB 10.92 +.3 +.5 +1.6/D GlbAllc2575Ins XY 13.53 +.3 +.8 +3.5/B GlbAllc6040Ins MA 18.27 +.4 +1.5 +6.7/B GlbEqInstl WS 23.65 +.4 +2.4 +9.6/A GlbRlEsttSec GR 11.03 +2.8 +.7 +5.8/A InProtSecIns IP 11.60 +.4 -.3 +1.9/B IntlCorEqIns FB 13.97 -.8 -2.7 +6.7/A IntlLgCpGr FG 13.12 +1.2 +.9 +5.8/C IntlRlEsttScIns GR 5.14 +.8 -1.2 +3.7/C IntlSclCrEqInst FV 13.46 -.8 -2.6 +6.9/A IntlSmCoInstl FQ 20.63 -1.5 -2.8 +9.1/A IntlSmCpGr FR 15.67 -1.5 -.4 +10.2/B IntlSmCpValIns FA 21.54 -1.8 -6.2 +7.1/B IntlSstnbtyCor1 FB 10.71 -.2 -1.8 +5.8/A IntlValIII FV 16.30 -1.1 -4.3 +4.7/A IntlValInstl FV 19.24 -1.2 -4.4 +4.5/A IntlVctrEqIns FA 13.01 -1.3 -3.4 +7.3/B ItmGovtFIIns GI 12.05 +.5 -1.4 +1.0/B ItmTExtnddQlIns TW 10.34 +.8 -2.6 +2.6/D ItmTMnBdIns MI 10.07 +.4 +.4 +1.5/E JapaneseSmCoIns JS 27.68 -4.0 -5.0 +12.2/B LgCpIntlInstl FB 23.21 +.3 -1.5 +4.9/B OneYearFIInstl UB 10.26 +.2 +.7 +.8/D RlEsttSecInstl SR 35.26 +3.9 +1.5 +6.7/A STGovtInstl GS 10.41 +.2 -.4 +.4/B STMuniBdInstl MS 10.15 +.2 +.8 +.8/D ShTrmExQtyI CS 10.71 +.3 +.1 +1.5/B SlvLyHdgGlEqIns WS 16.84 +.1 +1.1 +8.7/B SlvlyHdgGlFIIns IB 9.57 +.3 +.7 +2.1/C TAUSCorEq2Instl MB 19.02 +.9 +5.5 +11.1/A TAWexUSCrEqIns FB 11.21 -1.5 -4.3 +6.4/A TMdIntlVal FV 15.83 -1.2 -4.4 +4.4/A TMdUSEq LB 30.74 +1.4 +6.6 +11.8/A TMdUSMktwdVl LV 31.10 +.5 +1.5 +9.2/B TMdUSMktwdVlII LV 28.97 +.5 +1.5 +9.4/B TMdUSSmCp SB 47.71 +.6 +8.6 +11.7/B TMdUSTrgtedVal SV 39.56 +.3 +5.8 +10.3/C TwYrGlbFIIns IB 9.92 +.2 +.6 +.8/E TwoYrFIInstl CS 9.91 +.2 +.5 +.8/D TwoYrGovtInstl GS 9.73 +.2 +.3 +.4/B USCorEq1Instl LB 24.11 +1.2 +6.5 +11.8/A USCorEqIIInstl MB 22.60 +.9 +5.4 +11.0/A USLgCo LB 21.78 +1.6 +6.0 +11.9/A USLgCpGrInstl LG 20.59 +2.1 +8.3 +13.3/C USLgCpValII LV 18.65 +.4 +.7 +10.4/A USLgCpValIII LV 26.91 +.4 +.6 +10.5/A USLgCpValInstl LV 38.98 +.3 +.6 +10.3/A USMicroCpInstl SB 24.41 +.8 +11.1 +12.8/A USSmCpGrInstl SG 20.20 +1.0 +8.6 +10.8/D USSmCpInstl SB 38.96 +.6 +8.8 +11.5/B USSmCpValInstl SV 40.81 -.1 +7.9 +10.5/C USSocialCorEq2 MB 16.93 +.9 +5.8 +11.4/A USSstnbtyCor1 LB 22.56 +1.3 +7.4 +12.1/A USTrgtedValIns SV 26.40 ... +6.5 +10.6/B USTrgtedValR1 SV 26.39 ... +6.4 +10.5/C USVectorEqInstl MV 20.10 +.4 +5.3 +10.4/A WlexUSGovFIIns IB 10.48 +.8 +2.0 +4.1/A WlexUSTrgVlIns FA 14.01 -2.9 -7.1 +7.4/B WlexUSVlPrtIns FV 12.11 -1.7 -5.6 +5.3/ADFDentPremGrInv MG 33.68 +1.5 +16.0 +14.5/ADavenportCor LG 23.45 +1.3 +4.7 +9.0/E EqOpps MG 18.51 +1.6 +2.4 +4.9/E ValInc LV 16.82 +1.3 -1.1 +8.0/CDavisApprecIncA m AL 41.13 +1.0 +3.7 +5.9/D ApprecIncY AL 41.32 +1.1 +3.9 +6.2/D FinclA m SF 52.56 +.7 +1.2 +9.5/B FinclC m SF 43.61 +.7 +.8 +8.6/C NYVentureA m LB 32.42 +1.4 +5.1 +11.5/B NYVentureC m LB 29.12 +1.4 +4.6 +10.7/B NYVentureY LB 33.21 +1.5 +5.2 +11.8/A OppA m LG 38.97 +1.7 +5.3 +13.6/B OppC m LG 31.83 +1.7 +4.8 +12.7/C RlEsttA m SR 40.41 +2.7 +2.4 +7.7/A RlEsttY SR 40.98 +2.8 +2.5 +8.0/ADelaware InvCorpBdA m TW 5.62 +.9 -2.8 +2.5/D CorpBdInstl TW 5.62 +.9 -2.7 +2.8/D DiversIncA m CI 8.39 +.3 -1.9 +1.8/C EmMktsA m EM 18.72 -.8 -7.2 +11.2/A ExtnddDrBdA m TW 6.30 +1.3 -5.3 +4.2/A ExtnddDrBdInstl TW 6.29 +1.3 -5.2 +4.4/A HYOppsA m HY 3.69 -.3 -1.2 +3.0/E IntlValEqA m FV 14.69 -.6 -6.0 +3.8/B IntlValEqInstl FV 14.75 -.7 -5.9 +4.0/B LtdTrmDvrsIncA m CS 8.29 +.2 -.6 +1.3/B MnstHYMnBdA m SM 10.70 +.5 +.1 +2.8/B NtnlHYMnBdA m HM 11.03 +.5 +1.6 +5.0/B REITA m SR 11.18 +3.0 -.6 +3.5/E SelGrA m LG 42.89 +2.1 +13.6 +7.9/E SelGrInstl LG 46.74 +2.1 +13.7 +8.1/E SmCpValA m SV 68.60 +.3 +4.0 +12.4/A SmCpValC m SV 56.72 +.2 +3.6 +11.6/B SmidCpGrA m SG 26.90 -.8 +22.8 +16.1/A TFArizonaA m SL 11.28 +.4 +.4 +2.9/A TFCaliforniaA m MC 12.03 +.5 +.2 +3.4/B TFColoradoA m SL 11.08 +.4 +.1 +3.2/A TFIdahoA m SL 11.24 +.4 +.1 +2.5/B TFMnnstA m SM 12.20 +.5 ... +2.3/C TFMnnstIntrmA m SM 10.87 +.5 -.1 +2.0/D TFPnsylvnA m MP 7.97 +.5 +.3 +2.9/B TFUSAA m ML 11.50 +.6 +.6 +3.1/C TFUSAIntermA m MI 11.81 +.5 +.5 +2.4/C USGrA m LG 26.13 +1.6 +10.3 +8.5/E USGrInstl LG 28.51 +1.6 +10.4 +8.7/E ValInstl LV 22.22 +1.3 +4.3 +10.2/A WlthBldrA m MA 14.43 +.8 -.6 +4.6/EDeutscheCATxFrIncA m MC 7.45 +.6 ... +2.5/E CATxFrIncS MC 7.43 +.5 +.1 +2.8/D CROCIEqDivA m LV 57.89 +2.8 +1.6 +9.9/A CROCIEqDivC m LV 57.72 +2.7 +1.2 +9.0/B CROCIIntlA m FB 47.11 -.2 -3.0 +1.2/E CROCIIntlC m FB 46.69 -.3 -3.4 +.5/E CROCIIntlS FB 47.34 -.2 -2.9 +1.5/E CmnctnsA m SC 25.95 +1.8 -3.4 +3.1/D CorEqA m LB 28.98 +1.7 +6.5 +11.1/B CorEqS LB 29.28 +1.7 +6.7 +11.5/B CptlGrA m LG 86.35 +2.3 +12.1 +12.6/C CptlGrS LG 87.27 +2.3 +12.2 +12.8/C EAFEEqIdxInstl FB 6.43 +.5 -1.9 +4.1/B EmMktFixIncS EB 8.91 +2.6 -5.1 +2.0/E EmMktsEqS EM 19.34 -1.8 -6.3 +6.6/B Eq500IdxInstl LB 230.39 +1.6 +5.9 +11.7/A Eq500IdxS LB 227.31 +1.6 +5.8 +11.6/A GNMAS GI 13.37 +.3 -.6 +.8/C GlbHiIncInstl HY 6.68 ... +.1 +5.3/A GlbIncBldrA m IH 9.36 +1.1 -.6 +6.0/A GlbSmCpA m SW 37.89 -.4 +2.4 +5.0/E GlbSmCpS SW 40.12 -.3 +2.5 +5.2/E HiCoGlBdS IB 8.97 +.4 -2.4 +2.5/C HiIncA m HY 4.64 -.2 +.1 +4.5/B HiIncC m HY 4.64 -.3 -.5 +3.7/D HlthWllnssS SH 41.06 +3.5 +9.2 +1.6/D IntlGrS FG 34.70 -.1 -1.3 +4.9/D IntrmTxAmtFrS MI 11.61 +.5 ... +1.9/D LgCpFocGrS LG 49.82 +1.6 +10.8 +12.0/C LtnAmrcEqS LS 23.09 +3.7 -10.6 +5.5/A MATxFrS MT 14.05 +.5 -.4 +2.4/B MgdMuniBdA m ML 8.99 +.6 -.3 +2.6/D MgdMuniBdS ML 9.00 +.6 -.3 +2.8/D MltAstGlbAllcS IH 15.87 +.1 -1.7 +2.5/E MltsecIncA m MU 4.47 +.8 -1.8 +2.0/E NYTxFrIncA m MY 10.48 +.5 -.4 +2.5/D NYTxFrIncS MY 10.48 +.5 -.2 +2.7/C RlEsttSecA m SR 20.38 +2.7 +1.3 +6.6/B SP500IdxS LB 32.01 +1.6 +5.8 +11.6/A SciandTechA m ST 25.37 +1.7 +18.4 +18.5/D ShrtDurS CS 8.57 +.2 +.2 +1.3/B ShrtTrmMnBdIns MS 10.02 +.4 +.9 +1.0/C SmCpCorS SB 34.89 +1.4 +12.1 +12.1/B StratHYTxFrA m HM 12.09 +.6 +.2 +3.5/E StratHYTxFrS HM 12.10 +.6 +.4 +3.8/D TotRetBdA m CI 10.40 +.6 -2.2 +1.8/C TotRetBdS CI 10.40 +.5 -2.1 +2.0/B WldDivS WS 30.27 -.4 -.5 +4.2/EDiamond HillAllCpSelI LB 16.73 +.8 +3.8 +7.3/E CorpCrdtA m HY 11.22 +.5 +1.8 +6.0/A CorpCrdtI HY 11.18 +.5 +1.9 +6.3/A LgCpA m LV 26.52 +1.9 +.3 +9.2/B LgCpC m LV 25.04 +1.8 -.1 +8.4/C LgCpI LV 26.73 +1.9 +.4 +9.5/B LgCpY LV 26.77 +1.9 +.5 +9.6/B LngShrtA m LO 25.80 +1.4 +.2 +4.0/C LngShrtC m LO 22.98 +1.4 -.3 +3.2/C LngShrtI LO 26.47 +1.5 +.3 +4.3/C SmCpA m SV 36.32 -1.0 +2.0 +6.4/E SmCpI SV 36.91 -1.0 +2.1 +6.7/E SmCpY SV 36.95 -1.0 +2.2 +6.8/E SmMidCpI MV 23.19 -.3 +3.3 +8.4/CDodge & CoxBal MA 106.48 +.7 +1.7 +8.0/A GlbStk WS 13.64 +.9 -1.6 +7.5/C Inc CI 13.45 +.7 -.6 +2.8/A IntlStk FB 43.61 +1.1 -5.9 +2.2/E Stk LV 206.94 +1.0 +3.5 +11.0/ADominionImpactBdInv m CI 10.96 +.4 -1.3 +2.2/B ImpactEqInstl d LB 24.14 +1.1 +3.1 +6.9/E ImpactEqInv m LB 24.13 +1.0 +2.8 +6.5/E ImpactIntlEqInv m FV 8.53 -1.0 -4.2 +4.4/ADoubleLineCorFII CI 10.74 +.5 -.6 +2.5/A CorFIN b CI 10.73 +.5 -.7 +2.2/B EmMktsFII EB 10.29 +1.1 -2.2 +4.2/C EmMktsFIN b EB 10.29 +1.0 -2.4 +3.9/C FltngRtI d BL 9.90 +.3 +2.0 +3.0/D FltngRtN m BL 9.91 +.3 +1.8 +2.7/E LowDurBdI CS 9.96 +.3 +.7 +2.0/A LowDurBdN b CS 9.95 +.2 +.5 +1.7/A MltAsstGrA m TV 9.42 +.5 +.2 +5.8 MltAsstGrI d TV 9.46 +.4 +.3 +6.1 TtlRetBdI CI 10.45 +.5 +.1 +2.4/A TtlRetBdN b CI 10.44 +.4 ... +2.1/BDreyfusAMTFMnBdA f MI 13.90 +.6 +.1 +2.8/B AMTFMnBdZ MI 13.91 +.7 +.3 +3.0/A ActvMidCpA f MB 62.12 +.2 +1.0 +6.9/D ActvMidCpI MB 62.32 +.2 +1.1 +7.1/D Apprec,IncInv LB 36.65 +2.1 +4.1 +10.4/C BalOppA f MA 23.54 +.9 +3.2 +7.0/B BdMktIdxInv b CI 10.03 +.6 -1.4 +1.3/D BstnCoSmCpValI SB 24.73 +1.8 +10.5 +12.5/A BstnCoSmMdCpGrI MG 24.18 +.9 +22.7 +15.1/A CAAMTFMnBdA f MF 14.83 +.5 +.3 +2.7/B CAAMTFMnBdZ MF 14.83 +.5 +.4 +3.0/B ConnecticutA f SI 11.50 +.5 ... +2.0/B CorEqA m LB 18.54 +1.9 +4.1 +10.2/C DiscpStk b LB 38.86 +1.2 +6.5 +11.4/B DynTtlRetA f AM 15.82 +.7 +.1 +.8/C DynTtlRetC m AM 14.67 +.7 -.3 +.1/C DynTtlRetI AM 16.26 +.7 +.2 +1.1/B GrandInc LG 22.89 +1.1 +8.3 +10.8/D HYA m HY 6.10 ... -.1 +3.9/D HYI HY 6.10 ... ... +4.1/C HYMuniBdZ b HM 12.49 +1.3 +3.2 +7.0/A InCorpd LG 12.19 +1.3 +6.9 +10.1/E InsSP500StkIdxI LB 56.38 +1.6 +5.9 +11.7/A IntlBdA f IB 15.25 -.1 -3.3 +2.2/C IntlStkI FG 18.89 +1.8 +1.1 +8.0/B IntlStkIdxInv FB 17.60 +.6 -1.8 +3.9/C IntrmMnBd MI 13.44 +.6 ... +2.4/C IntrmTrmIncA f CI 12.87 +.7 -2.2 +.9/E IntrmTrmIncI CI 12.86 +.7 -2.1 +1.2/D LgCpEqI LG 22.89 +1.1 +7.8 +12.4/C MassachusettsZ MT 11.37 +.5 -.4 +2.2/C MidCpIdxInvs MB 39.54 +.9 +6.3 +11.3/A MnBd MI 11.62 +.7 +.3 +3.0/A MnBdOppA f MI 12.76 +.5 +.3 +2.9/B MnBdOppZ MI 12.76 +.6 +.3 +2.9/A NJMnBd,IncA f MJ 12.78 +.6 +.5 +3.2/C NYAMTFMnBdA f MN 14.67 +.6 -.3 +2.6/B NYTxExBd MN 14.62 +.6 ... +2.8/A NatrlResA f SN 32.33 -1.1 +.9 +5.8/B OppcMidCpValA f MB 34.95 +.2 +4.5 +7.7/D OppcSmCpInv SG 39.99 -.6 +8.9 +11.7/C PennsylvaniaA f MP 15.99 +.5 -.1 +3.2/A RsrchGr,IncZ LG 16.71 +1.7 +14.6 +12.5/C SP500Idx LB 57.13 +1.6 +5.7 +11.4/B ShrtIntermMnBdD b MS 12.84 +.4 +.8 +.6/D ShrtTrmIncD CS 10.09 +.3 -.7 +.4/E SmCpStkIdxInvs SB 35.80 +1.4 +13.6 +14.5/A StandishGlbFII IB 21.29 +.9 -.3 +2.0/D StratValA f LV 40.70 +.4 +1.5 +9.1/B StratValI LV 40.83 +.4 +1.7 +9.4/B StructMidCpA f MB 31.66 +.5 +.8 +8.3/C StructMidCpI MB 32.37 +.6 +.9 +8.6/C SustUSEqZ LB 11.71 +1.7 +3.4 +7.6/E T/STtlRetBdI MI 22.69 +.6 ... +2.3/C TechGrA f ST 57.46 -.3 +17.3 +19.9/C TxMgdGrA m LB 30.26 +1.9 +3.3 +9.4/D USMortgZ b GI 14.51 +.4 -.9 +.6/C UltraShrtIncZ UB 10.07 +.2 +.9 +.4/E WldwideGrA f WS 54.54 +2.4 +2.1 +9.2/BDriehausActvInc XS 9.70 -.1 +1.3 +1.6/D EmMktsGrInv d EM 37.49 -.4 -5.4 +7.2/B sEvnDrv AM 11.21 -1.7 +3.9 +2.7/ADupreeMtKntckyTFInc SI 7.61 +.4 -.3 +2.2/B MtKntckyTFSM SS 5.24 +.7 +.2 +1.1/C MtNrthCrlnTFInc SI 11.36 +.4 -.6 +2.3/A MtTnnssTFInc SI 11.26 +.5 -.4 +2.1/BEPEmMktsSmCoA m EM 12.51 -2.1 -10.5 +3.3/DEaton VanceAMTFreeMuniIncA m ML 8.97 +.5 +.7 +3.1/C AmtFreeMuniIncI ML 9.80 +.5 +.9 +3.4/B AtlntCptSMIDCA m MG 33.25 +1.5 +9.0 +14.2/A AtlntCptSMIDCI MG 36.69 +1.6 +9.2 +14.5/A BalA m MA 9.37 +1.5 +3.6 +6.4/B BalC m MA 9.40 +1.4 +3.2 +5.6/D CAMnOpA m MF 10.33 +.6 +.9 +3.4/A CnctctMnIncA m SL 9.98 +.7 +.5 +2.5/B DivBldrA m LB 15.00 +2.1 +4.2 +9.3/D DivBldrC m LB 15.08 +2.0 +3.8 +8.5/D DivBldrI LB 14.98 +2.0 +4.3 +9.5/D FltngRtA m BL 9.36 +.5 +2.8 +4.4/A FltngRtAdv b BL 9.05 +.5 +2.8 +4.3/A FltngRtAdvtgA m BL 10.94 +.5 +3.0 +5.0/A FltngRtAdvtgAdv b BL 10.94 +.6 +3.1 +5.0/A FltngRtAdvtgC m BL 10.92 +.4 +2.7 +4.5/A FltngRtC m BL 9.04 +.5 +2.4 +3.6/C FltngRtHiIncA m BL 9.43 +.3 +2.4 +4.4/A FltngRtHiIncAdv b BL 8.87 +.5 +2.4 +4.4/A FltngRtHiIncC m BL 8.85 +.4 +2.0 +3.6/C FltngRtHiIncI BL 8.87 +.4 +2.5 +4.7/A FltngRtInstl BL 9.05 +.5 +2.8 +4.6/A FltngRtMuniIncA m MS 9.85 +.2 +1.0 +.9/C GlbIncBldrA x IH 9.03 +.7 +.5 +5.1/B GlbIncBldrC x IH 8.93 +.6 ... +4.3/C GlbMcrAbRtA m NT 8.86 +.2 -1.4 +2.0/D GlbMcrAbRtI NT 8.84 +.2 -1.3 +2.3/C GovtOppsA m GS 6.14 +.2 ... +.5/B GovtOppsC m GS 6.13 +.1 -.4 -.2/E GrA m LG 30.72 +1.9 +15.3 +12.7/C GreaterChinaGrA m CH 25.21 -2.9 -.6 +9.9/B GreaterIndiaA m EI 34.06 +.8 -7.5 +6.4/A HYMuniIncA m HM 8.90 +.9 +1.0 +4.9/C HYMuniIncC m HM 8.24 +.9 +.6 +4.1/D HiIncOppsA m HY 4.40 ... ... +4.5/B HiIncOppsC m HY 4.40 -.3 -.4 +3.7/D IncofBostonA m HY 5.58 -.1 +.1 +4.2/C IncofBostonC m HY 5.59 ... -.3 +3.4/E IncofBostonI HY 5.58 -.1 +.2 +4.4/C LgCpValA m LV 20.05 +2.6 +3.3 +7.8/C LgCpValC m LV 20.06 +2.6 +2.9 +7.0/D LgCpValI LV 20.13 +2.7 +3.5 +8.1/C LgCpValR b LV 19.99 +2.6 +3.2 +7.5/D MAMnIncA m MT 8.71 +.5 -.3 +2.3/B MnstMnIncA m SM 9.29 +.5 -.4 +1.9/D NYMuniIncA m MY 9.93 +.5 -.2 +2.8/C NYMuniIncC m MY 9.93 +.4 -.6 +2.1/E NrthCrlnMnIncA m SL 8.85 +.6 +.1 +2.3/C NtnlLtdMtMnIncA m MI 9.75 +.4 +.4 +1.9/D NtnlLtdMtMnIncC m MI 9.14 +.4 ... +1.1/E NtnlMnIncA m ML 9.76 +.5 +1.1 +3.9/A NtnlMnIncC m ML 9.76 +.5 +.7 +3.2/C NtnlMnIncI ML 9.76 +.5 +1.3 +4.2/A NwJrsyMnIncA m MJ 9.10 +.8 +.9 +3.2/C OhioMuniIncA m MO 8.83 +.7 -.1 +2.8/B OregonMuniIncA m SL 8.48 +.9 +1.5 +3.1/A PnsylvnMnIncA m MP 8.53 +.5 +1.1 +2.5/D ShrtDrGovtIncA m GS 8.22 +.1 +1.2 +1.3/A ShrtDrGovtIncC m GS 8.23 -.1 +.8 +.7/A ShrtDrStratIncA m NT 7.31 -.1 ... +2.1/D ShrtDrStratIncC m NT 6.90 ... -.2 +1.4/D SthCrlnMnIncA m SL 9.11 +.8 +1.3 +3.0/A TABSShTrmMnBdA m MS 10.28 +.3 -.3 +.7/D TABSShTrmMnBdI MS 10.29 +.4 ... +1.0/C TxMgdEqAstAlcA m XM 21.41 +1.1 +6.3 +9.4/A TxMgdEqAstAlcC m XM 19.85 +1.1 +5.8 +8.6/B TxMgdGlbDivIncA x WS 12.64 +1.1 +.7 +5.8/D TxMgdGlbDivIncC x WS 12.61 +1.0 +.3 +5.0/E TxMgdGr10 LG 1214.47 +1.6 +6.6 +11.6/D TxMgdGr11A m LG 54.58 +1.5 +6.4 +11.2/D TxMgdGr11C m LG 48.85 +1.5 +6.0 +10.4/E TxMgdGr12A m LG 24.51 +1.5 +6.3 +11.0/D TxMgdGr12C m LG 23.77 +1.5 +5.8 +10.2/E TxMgdMltCpGrA m LG 32.04 +1.1 +19.2 +13.5/B TxMgdSmCpA m SG 28.25 +.6 +11.6 +11.4/C TxMgdValA m LV 27.29 +1.3 +3.2 +8.5/C TxMgdValC m LV 26.14 +1.2 +2.8 +7.6/D TxMgdValI LV 27.18 +1.3 +3.3 +8.7/B VrgnMnIncA m SL 7.74 +.5 +.9 +2.7/B WldwideHlthSciA m SH 11.15 +3.7 +8.3 -.5/D WldwideHlthSciC m SH 11.23 +3.7 +7.9 -1.2/DEdgar LomaxVal LV 14.91 +1.2 +.3 +10.4/AEdgewoodGrInstl LG 35.08 +2.1 +18.7 +18.3/AElfunDivers MA 18.75 +.8 +.8 +5.3/D Inc CI 11.08 +.5 -1.6 +2.0/B IntlEq FG 21.98 -.2 -3.1 +2.0/E Trusts LG 65.34 +2.1 +8.3 +11.4/D TxExInc ML 11.31 +.5 +.1 +2.7/DEmeraldBnkngFinA m SF 49.04 -1.6 +8.0 +16.4/A GrA m SG 29.54 +.7 +11.7 +10.3/DEuroPacGoldA m SP 8.45 -2.6 -4.8 +18.3/A IntlDivIncA m FV 7.66 +1.7 -7.8 -1.8/E IntlValA m FV 7.10 +.9 -8.8 +.1/EEvermoreGlbValInstl d SW 15.25 -2.2 +.3 +9.8/BFAMEqIncInv MB 31.98 +1.4 +6.7 +13.1/A ValInv MG 76.15 +1.2 +3.6 +10.3/CFDPBKCptlApprInvA m LG 18.18 +1.5 +19.1 +11.9 BKInstlInvA m FB 13.40 -.1 -4.6 +2.5 BRCorAlpBdInvA m MU 9.88 +.5 -2.0 +1.1FMICommonStk MB 27.37 +.1 +3.0 +8.9/C LgCp LB 22.22 +.5 +3.3 +9.5/D FPACptl MV 35.03 +1.1 +2.2 +2.0/E Crescent d MA 35.08 +1.5 +1.7 +6.2/C NewInc CS 9.91 +.2 +1.2 +1.9/A Paramount WS 22.97 +2.4 +3.5 +10.3/A USVal LB 10.33 +1.8 +5.4 +3.3/EFairholme FundsFcdInc HY 10.71 -.2 -.2 +6.2/A Fund d LV 18.43 -1.0 -8.5 -2.2/EFederatedAdjstblRtScIns GS 9.64 +.2 +.8 +.4/B BdA f TW 8.95 +.5 -1.9 +3.4/B BdC m TW 9.00 +.3 -2.4 +2.6/D BdF f TW 9.02 +.4 -2.0 +3.4/B BdInstl TW 8.95 +.4 -1.9 +3.7/B CloverSmValA f SV 26.86 +.8 +3.6 +9.2/D CloverSmValIns SV 26.97 +.9 +3.7 +9.5/D CptlIncA f CA 8.00 +.5 +.4 +3.7/D CptlIncB m CA 8.01 +.4 -.1 +2.8/E CptlIncC m CA 7.99 +.3 -.1 +2.8/E CptlIncF f CA 7.99 +.3 +.4 +3.6/D CptlIncInstl CA 8.00 +.3 +.4 +3.9/D EqInc,IncA f LV 25.56 ... +1.8 +6.0/E EqInc,IncC m LV 25.50 -.1 +1.3 +5.2/E EqInc,IncF m LV 25.57 ... +1.6 +5.8/E EqInc,IncInstl LV 25.55 ... +1.9 +6.3/E FltngRStrIncA m BL 9.92 +.2 +1.8 +3.4/C FltngRStrIncIns BL 9.92 +.3 +1.9 +3.7/C GlbAllcA f IH 20.08 +.4 +.4 +4.1/C GlbAllcC m IH 19.52 +.4 ... +3.4/D GlbAllcInstl IH 20.20 +.5 +.6 +4.5/C GvtIncIns GI 9.88 +.5 -.8 +.9/B GvtIncSecIncF f GI 8.55 +.4 -1.1 +.7/C GvtUltShrDrIns UB 9.88 +.1 +.9 +.7/E GvtUltShrDrSvc UB 9.88 +.1 +.8 +.6/E HYTrustSvc d HY 6.70 -.2 -.1 +4.7/B HiIncBdA f HY 7.35 -.1 -.1 +4.6/B HiIncBdC m HY 7.33 -.2 -.6 +3.8/D InsHYBdIns d HY 9.70 -.1 +.1 +5.3/A IntermCorpBdIns TW 8.93 +.4 -1.0 +2.1/E IntermMuniSvc MI 9.94 +.5 -.2 +2.4/B IntlLeadersA f FB 35.96 -1.0 -3.8 +2.0/E IntlLeadersC m FB 33.31 -1.1 -4.2 +1.2/E IntlLeadersIns FB 36.04 -1.0 -3.7 +2.3/E IntlSmMidCoA m FR 39.13 -.1 -2.2 +4.4/E IntlStrVlDvA f FV 3.46 +2.3 -5.8 -.3/E IntlStrVlDvC m FV 3.43 +2.3 -6.2 -1.0/E IntlStrVlDvIns FV 3.47 +2.3 -5.4 .../E KaufLCA f LG 26.33 +.1 +12.2 +10.2/E KaufLCC m LG 24.27 ... +11.7 +9.4/E KaufLCIns LG 26.96 +.1 +12.3 +10.5/D KaufLCR b LG 25.16 ... +11.9 +9.8/E KaufmannA m MG 6.61 -.6 +18.2 +12.4/B KaufmannB m MG 5.48 -.7 +17.8 +11.8/B KaufmannC m MG 5.47 -.7 +17.9 +11.8/B KaufmannR m MG 6.62 -.7 +18.2 +12.3/B KaufmannSmCpA m SG 39.09 +.9 +21.5 +15.5/A KaufmannSmCpC m SG 33.75 +.9 +21.1 +14.8/A KaufmannSmCpR b SG 39.26 +.9 +21.5 +15.5/A MDTAllCpCorIns LV 30.43 +1.0 +9.7 +11.6/A MDTBalA f MA 19.61 +.5 +5.2 +6.7/B MDTBalInstl MA 19.67 +.6 +5.4 +6.9/B MDTLgCpGrA f LB 20.99 +1.8 +15.5 +12.5/A MDTLgCpValInstl LV 28.52 +.7 +2.0 +7.6/D MDTLgCpValSvc LV 28.53 +.6 +1.8 +7.4/D MDTMidCpGrA f MB 44.42 +1.0 +12.5 +12.3/A MDTMidCpGrInstl MB 45.60 +1.1 +12.7 +12.5/A MDTSmCpCorInstl SB 22.65 +1.2 +13.2 +17.9/A MDTSmCpGrA f SG 26.69 +1.1 +17.8 +18.0/A MDTSmCpGrInstl SG 27.77 +1.2 +18.0 +18.3/A MIIntrmMnA f SI 10.96 +.5 -.3 +1.6/D MaxCpIdxInstl LB 13.50 +1.6 +5.7 +11.8/A MaxCpIdxvc b LB 13.35 +1.6 +5.6 +11.4/B MidCpIdxSvc MB 26.09 +.9 +6.4 +11.3/A MnHYAdvtgA f HM 8.89 +.7 +1.0 +4.3/C MnHYAdvtgC m HM 8.88 +.5 +.6 +3.5/D MnHYAdvtgF f HM 8.89 +.7 +1.0 +4.3/C MnStkAdvtgA f CA 13.61 +.2 +.8 +5.8/A MnStkAdvtgAC m CA 13.59 +.1 +.4 +5.0/B MnStkAdvtgAF f CA 13.61 +.2 +.8 +5.8/A MnStkAdvtgAIns CA 13.61 +.2 +1.0 +6.1/A MnUltraShrtA m MS 10.00 +.1 +.6 +.5/E MnUltraShrtIns MS 10.00 +.1 +.9 +1.0/B MortgInstl CI 9.34 +.4 -.6 +1.6/D MuniBdA f ML 10.36 +.4 -.2 +2.7/D OhioMuniIncA f MO 11.01 +.4 -.1 +2.5/C OhioMuniIncF m MO 11.01 +.4 -.1 +2.4/C PEMnIncA f MP 10.76 +.4 ... +2.7/C PrudentBearA f BM 13.92 -3.4 -10.8 -12.7/A PrudentBearIns BM 14.25 -3.4 -10.7 -12.5/A ShIntTtRtBdIns CS 10.13 +.3 -.2 +1.3/B ShrtIntrmDrMnA m MS 10.23 +.2 +.6 +.6/D ShrtIntrmDrMnIn MS 10.23 +.3 +.8 +1.1/B ShrtTrmIncInstl CS 8.44 +.2 +.7 +1.3/B ShrtTrmIncY CS 8.44 +.2 +.7 +1.4/B StratIncA x MU 8.79 +.6 -1.1 +3.2/C StratIncC x MU 8.78 +.5 -1.6 +2.5/D StratIncF x MU 8.73 +.6 -1.2 +3.2/C StratValDivA f LV 5.78 +2.2 -3.7 +6.9/D StratValDivC m LV 5.79 +2.2 -4.1 +6.1/E StratValDivIns LV 5.81 +2.2 -3.6 +7.1/D StrtgcIncIS x MU 8.74 +.8 -.9 +3.5/B TtlRetBdA m CI 10.58 +.5 -1.4 +1.9/B TtlRetBdC m CI 10.58 +.5 -1.7 +1.4/D TtlRetBdInstl CI 10.58 +.6 -1.2 +2.5/A TtlRetBdSvc b CI 10.58 +.5 -1.3 +2.2/B TtlRetGovtBdIns GI 10.55 +.5 -.7 +1.2/A TtlRetGovtBdSvc b GI 10.55 +.4 -.8 +.8/B USGvtSc13YrsIns GS 10.14 +.1 -.1 +.1/D USGvtSc13YrsY GS 10.14 +.1 ... +.2/C USGvtSc25YrIns GS 10.58 +.3 -.7 .../D UltraShrtBdA m UB 9.09 +.1 +.7 +.9/D UltraShrtBdIns UB 9.09 +.2 +1.0 +1.5/B forUSGovtSecA f GI 7.17 +.5 -1.2 +.7/CFidelity100Index LB 18.35 +2.1 +5.7 +11.9/A 500IdxIns LB 98.06 +1.6 +6.0 +11.9/A 500IdxInsPrm LB 98.06 +1.6 +6.0 +12.0/A 500IdxInv LB 98.04 +1.6 +5.9 +11.9/A 500IndexPrm LB 98.06 +1.6 +6.0 +11.9/A AllSectorEq LG 13.11 +1.6 +7.6 +11.3/D ArizonaMuniInc SL 11.87 +.5 -.3 +2.7/B AsstMgr20% XY 13.42 +.6 +.7 +3.5/B AsstMgr30% XY 11.13 +.7 +1.1 +4.5/A AsstMgr40% CA 11.78 +.6 +1.5 +5.3/B AsstMgr50% CA 18.50 +.7 +1.9 +6.0/A AsstMgr60% MA 12.85 +.6 +2.3 +6.7/B AsstMgr70% MA 23.05 +.7 +2.9 +7.5/A AsstMgr85% AL 20.25 +.7 +3.7 +8.6/A BCGrowth LG 16.30 +1.4 +17.8 +16.0/A BCGrowth LG 102.22 +1.1 +16.5 +15.6/A BCGrowthK LG 102.38 +1.1 +16.5 +15.7/A Balanced MA 24.91 +1.3 +5.7 +8.3/A BalancedK MA 24.91 +1.2 +5.8 +8.4/A BlueChipVal LV 19.62 +.9 +.1 +6.2/E CALtdTrmTFBd SS 10.52 +.3 +.5 +1.2/B CAMuniInc MC 12.73 +.5 -.2 +2.8/D Canada MQ 53.54 +2.3 -2.0 +5.4/B Cap&Inc HY 10.10 -.1 +1.6 +6.0/A ChinaRegion CH 34.79 -4.8 -3.3 +6.6/D CmdtyStrat BB 5.18 -3.9 -4.8 -5.0/E CnncticutMunInc SL 11.23 +.6 +.1 +2.3/C CnsrvIncMnBd MS 10.02 +.1 +.8 +.7/D CnsrvIncMnBdIns MS 10.02 +.1 +.8 +.8/C Contrafund LG 137.46 +1.7 +14.0 +14.7/A ContrafundK LG 137.45 +1.7 +14.1 +14.8/A ConvertibleSecs CV 29.16 -.5 +5.8 +4.6/E CorpBd TW 11.23 +.9 -2.0 +3.4/B CptlApprec LG 39.13 +1.1 +11.2 +9.9/E CptlApprecK LG 39.22 +1.1 +11.2 +10.1/E DisciplinedEq LB 39.99 +1.0 +3.1 +8.1/E DisciplinedEqK LB 39.95 +1.0 +3.2 +8.2/E DivGro LB 33.24 +1.4 +1.2 +7.7/E DivGroK LB 33.22 +1.4 +1.3 +7.8/E DiversIntl FG 39.46 +.8 -1.4 +3.3/E DiversIntlK FG 39.40 +.9 -1.3 +3.5/E EmMkts EM 30.97 -.8 -5.4 +8.7/A EmMktsDbt EB 9.65 +2.4 -3.1 +6.8/A EmMktsDiscovery EM 14.21 -2.7 -7.5 +7.1/B EmMktsIdxPrm EM 10.60 -1.6 -7.1 +5.8/C EmMktsK EM 31.00 -.8 -5.4 +8.8/A EmergEMEA EM 9.55 +3.2 -7.7 +6.6/B EmergMketsOpps EM 19.81 -1.7 -7.5 +7.7/A EmergingAsia PJ 42.93 -1.8 -4.7 +9.3/A EqDividendInc LV 27.59 +1.9 +.5 +8.2/C EqDividendIncK LV 27.58 +1.8 +.5 +8.3/C EqIncome LV 58.53 +1.7 -.2 +7.5/D EqIncomeK LV 58.49 +1.7 -.1 +7.6/D Europe ES 41.46 +1.0 -2.1 +3.7/B ExMktIdxInPr MB 68.04 +.8 +9.8 +11.2/A ExMktIdxInv MB 68.05 +.8 +9.8 +11.2/A ExMktIdxPr MB 68.06 +.8 +9.8 +11.2/A ExprtMltntnl LB 22.50 +1.4 +1.3 +8.3/E ExprtMltntnlK LB 22.46 +1.4 +1.4 +8.4/D Fidelity LG 48.69 +1.5 +7.6 +10.2/E FidelityK LG 48.69 +1.5 +7.7 +10.3/E FltngRtHiInc BL 9.49 +.4 +2.8 +3.9/B FltngRtHiInc BL 9.62 +.3 +2.3 +3.9/B FocedHiInc HY 8.43 ... -.9 +3.9/D FocusedStock LG 26.42 +1.9 +16.6 +13.7/B FourinOneIdx AL 45.76 +1.1 +3.4 +8.4/A Frdm 2005 TA 12.40 +.3 +.5 +4.5/B Frdm 2010 TA 15.80 +.4 +.8 +5.2/A Frdm 2015 TD 13.18 +.4 +1.1 +5.9/A Frdm 2020 TE 16.38 +.4 +1.3 +6.3/A Frdm 2025 TG 14.29 +.4 +1.5 +6.7/A Frdm 2030 TH 17.94 +.4 +2.0 +7.6/A Frdm 2035 TI 15.21 +.5 +2.5 +8.4/A Frdm 2040 TJ 10.68 +.5 +2.6 +8.5/A Frdm 2045 TK 12.11 +.5 +2.6 +8.5/B Frdm 2050 TN 12.18 +.5 +2.5 +8.5/B Frdm 2055 TL 13.75 +.4 +2.5 +8.5/B Frdm Inc RI 11.59 +.3 +.1 +3.7/B FrdmIdx2055Inv TL 15.54 +1.0 +3.1 +8.6/A GNMA GI 11.16 +.5 -.7 +1.1/A GlbCmdtyStk SN 13.39 -1.3 +1.6 +6.6/B GlbHiInc HY 9.43 +.1 -1.2 +5.0/B GlbexUSIdxIns FB 13.12 +.1 -3.1 +4.9/B GlbexUSIdxInsPr FB 13.12 +.1 -3.1 +4.9/B GlbexUSIdxPr FB 13.11 +.1 -3.2 +4.8/B GlobalEqIncome WS 14.21 +1.2 -1.0 +6.1/D GlobalexUSIdx FB 12.84 +.1 -3.0 +4.9/B GovernmentInc GI 10.00 +.5 -1.0 +.9/B GrDiscv LG 37.28 +1.8 +14.5 +14.8/A GrDiscvK LG 37.32 +1.8 +14.6 +15.0/A GrStrategies MG 44.47 +.5 +8.1 +8.7/D GrStrategiesK MG 44.80 +.5 +8.2 +8.9/D GroCo LG 19.53 +1.0 +17.4 +18.5/A GroCo LG 208.60 +.8 +16.8 +18.0/A GroCoK LG 208.66 +.9 +16.8 +18.1/A Growth&Inc LB 38.68 +1.7 +2.9 +9.2/D Growth&IncK LB 38.65 +1.7 +3.0 +9.3/D HighIncome HY 8.81 ... +1.1 +5.5/A Independence LG 40.85 +1.6 +9.6 +8.0/E IndependenceK LG 40.88 +1.6 +9.6 +8.1/E InfPrtBd IP 11.86 +.4 -.2 +1.6/B InfPrtBdIdxPrm IP 9.82 +.4 -.1 +1.9/A In-ProtBondA m IP 11.69 +.4 -.5 +1.3/D In-ProtBondI IP 11.82 +.4 -.3 +1.6/C 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous page MONEY & MARKET$Page 17 www.sunnewspapers.net The Sun/Friday, July 20, 2018

PAGE 64

IntermediateBd CI 10.57 +.4 -.8 +1.4/D InternationalVa FV 8.68 +.3 -4.2 +1.2/E IntlCptlApprec FG 21.27 +.9 +1.0 +8.4/A IntlDiscv FG 44.52 +.2 -2.5 +4.3/D IntlEnhIdx FV 9.94 +.4 -2.0 +5.3/A IntlGr FG 16.34 +1.1 +1.2 +6.1/B IntlGr FG 13.77 +1.0 +.6 +5.8/C IntlIdxInstl FB 42.39 +.5 -1.7 +4.4/B IntlIdxInstlPrm FB 42.39 +.5 -1.7 +4.4/B IntlIdxInv FB 42.38 +.5 -1.8 +4.3/B IntlIdxPremium FB 42.39 +.5 -1.7 +4.4/B IntlRlEstt GR 11.67 +.3 +.2 +6.3/A IntlSmCp FQ 28.92 -1.9 -3.3 +9.9/A IntlSmCp FR 17.93 -1.2 -.2 +8.1/C IntlSmCpOpps FR 19.26 -1.1 -.4 +9.0/C IntlVal FV 10.30 +.4 -3.6 +1.6/D IntrmGovtInc GI 10.23 +.2 -.7 +.4/D IntrmMuniInc MI 10.26 +.6 +.2 +2.3/C IntrmTrBdIdPrm GI 10.39 +.5 -1.4 +1.0/B InvmGradeBd CI 10.98 +.7 -.9 +2.5/A InvmGradeBd CI 7.73 +.7 -1.2 +2.1/B Japan JS 15.39 -.4 -.4 +8.5/C JapanSmlrCo JS 18.09 -3.5 -4.6 +11.8/B LTTrsBdIdxPrm GL 12.76 +1.3 -2.4 +3.3/B LargeCapStock LB 32.93 +1.6 +4.0 +9.6/D LargeCapValIdx LV 12.77 +1.2 +.6 +8.5/C LatinAmerica LS 22.10 +5.9 -9.7 +3.0/D LgCpCorEnhIdx LB 15.63 +1.5 +6.6 +11.3/B LgCpGrEnhIdx LG 20.73 +1.8 +9.5 +13.3/C LgCpValEnhIdx LV 13.37 +.8 +1.3 +9.0/B LimitedTermGov GS 9.76 +.2 -.4 +.2/D LowPrStk MV 55.66 -.3 +2.1 +8.2/C LowPrStkK MV 55.64 -.3 +2.1 +8.3/C LtdTrmMuniInc MS 10.48 +.4 +.6 +1.2/B LvrgdCoStk MB 35.13 -.9 +5.0 +6.8/D LvrgdCoStkK MB 35.23 -.9 +5.1 +6.9/D MAMunicipalInc MT 11.98 +.5 -.4 +2.7/A Magellan LG 109.19 +1.6 +9.4 +12.0/C MagellanK LG 109.05 +1.6 +9.5 +12.1/C MegaCapStock LB 18.03 +2.0 +3.4 +9.2/D MichiganMuniInc SL 12.00 +.5 -.3 +2.7/B MidCapIdxIns MB 21.95 +1.1 +5.4 +10.2/B MidCapIdxPrm MB 21.95 +1.1 +5.4 +10.2/B MidCapStock MG 38.93 +1.5 +6.1 +10.3/C MidCapStockK MG 38.94 +1.5 +6.2 +10.4/C MidCapValue MV 24.71 -.2 -2.8 +5.5/E MidCpEnhIdx MB 16.07 +.5 +2.7 +9.0/C MinnesotaMnInc SM 11.43 +.5 -.4 +2.2/C MortgageSecs CI 10.93 +.5 -.8 +1.4/D MrylndMuniInc SL 11.16 +.5 -.7 +2.7/B MuniInc ML 12.81 +.6 -.2 +3.2/C MuniInc2019 MS 10.58 +.2 +.9 +1.1/B NJMunicipalInc MJ 11.72 +.8 +.3 +3.6/B NYMuniInc MY 12.97 +.6 -.3 +2.7/C NasdCmpIdx LG 103.10 +1.3 +13.8 +15.6/A NewMillennium LB 42.40 +1.6 +6.6 +11.0/B NewMktsInc EB 15.17 +2.9 -4.2 +5.9/A Nordic MQ 54.21 +3.9 +1.7 +8.3/A OTCPortfolio LG 12.89 +1.1 +17.3 +18.8/A OTCPortfolioK LG 13.06 +1.1 +17.4 +19.0/A OhioMunilInc MO 11.93 +.6 -.5 +3.1/A Overseas FG 50.17 +.4 -1.0 +6.3/B OverseasK FG 50.08 +.5 -1.0 +6.5/B PacicBasin DP 34.29 -1.1 -3.4 +10.0/A PennsylvnMnInc MP 10.97 +.5 -.2 +2.8/C Puritan MA 24.58 +1.3 +5.7 +8.7/A PuritanK MA 24.56 +1.3 +5.7 +8.7/A RealEstInv SR 42.26 +3.6 +1.7 +6.7/A RlEstateIdxPrm SR 15.70 +3.6 +2.0 +5.9/B RlEsttInc SR 10.94 +1.2 +1.9 +6.0/B RlEsttInc SR 12.02 +1.5 +1.3 +6.4/B SCGrth SG 29.46 +.8 +19.1 +15.9/A SCValue SV 20.78 -.2 +2.3 +10.0/C STTrsBdIdxPrm GS 10.21 +.2 -.3 +.4/B ShTrmBd CS 8.51 +.1 +.1 +.9/C ShrtDurHiInc HY 9.40 ... +.8 +3.2/E SmCapIdxIns SB 22.55 +.6 +11.6 +12.1/B SmCapIdxInv SB 22.51 +.6 +11.5 +11.9/B SmCpDiscv SB 12.27 -.9 +3.8 +7.0/E SmCpDiscv SB 26.73 -.9 +3.0 +7.0/E SmCpEnhIdx SB 14.96 ... +9.7 +9.6/D SmCpOpps SB 15.67 +.8 +11.7 +10.2/C SmallCapStock SB 19.08 +.7 +7.6 +9.1/D StkSelorAllCp LG 47.45 +1.0 +8.0 +11.9/D StkSelorSmCp SB 29.38 +.6 +11.0 +9.9/C StkSlrLgCpVal LV 20.75 +.8 +.1 +7.2/D StratDivInc AL 15.28 +1.6 +1.5 +7.8/B StratRlRet XY 8.82 -.3 +.1 +2.0/E TaxFreeBond ML 11.35 +.7 -.2 +3.2/C TelecomandUtls SU 26.11 +2.4 +3.4 +8.6/C TotalBond CI 10.40 +.7 -.8 +2.7/A TotalEmMkts EM 12.59 -.6 -7.1 +7.2/B Trend LG 109.73 +1.5 +12.8 +14.1/B TtlIntlEq FG 9.09 +.3 -2.4 +5.2/C TtlMktIdxF LB 81.16 +1.5 +6.7 +11.8/A TtlMktIdxInsPrm LB 81.14 +1.5 +6.7 +11.8/A TtlMktIdxInstl LB 81.14 +1.5 +6.6 +11.8/A TtlMktIdxInv LB 81.14 +1.5 +6.6 +11.7/A TtlMktIdxPrm LB 81.15 +1.5 +6.6 +11.8/A USBdIdxF CI 11.28 +.7 -1.3 +1.8/C USBdIdxIns CI 11.28 +.7 -1.3 +1.7/C USBdIdxInsPrm CI 11.28 +.7 -1.3 +1.8/C USBdIdxInv CI 11.28 +.6 -1.3 +1.6/C USBdIdxPrm CI 11.28 +.7 -1.3 +1.7/C ValDiscv LV 28.86 +.6 -.2 +6.8/D ValDiscvK LV 28.89 +.7 -.2 +6.9/D Value MV 12.25 +.7 +1.1 +7.0/D ValueK MV 12.26 +.7 +1.1 +7.1/D ValueStrategies LV 42.35 +.5 +.6 +6.9/D Worldwide WS 28.78 +1.2 +9.0 +9.6/AFidelity AdvisorAssetMgr60%A m MA 12.79 +.6 +2.1 +6.4/B AssetMgr70%A m MA 22.99 +.6 +2.7 +7.2/B AssetMgr70%C m MA 22.83 +.6 +2.3 +6.4/C AssetMgr70%I MA 23.05 +.7 +2.9 +7.5/A AssetMgr70%M m MA 22.98 +.7 +2.5 +6.9/B BalancedA m MA 21.86 +1.2 +5.4 +8.0/A BalancedC m MA 21.71 +1.1 +5.0 +7.1/B BalancedI MA 22.28 +1.2 +5.6 +8.2/A BalancedM m MA 22.11 +1.2 +5.3 +7.7/A BiotechnologyA m SH 28.63 +2.4 +14.0 -3.2/E BiotechnologyI SH 30.29 +2.4 +14.2 -3.0/E BiotechnologyM m SH 27.11 +2.3 +13.8 -3.6/E CAMuniIncI MC 12.76 +.5 -.2 +2.7/D CapitalDevA m LB 16.62 +1.6 +3.9 +9.3/D CapitalDevO LB 17.21 +1.7 +4.1 +9.6/C ConsumerDscrtA m CD 28.72 +.8 +13.6 +11.4/B ConsumerStplsA m CC 79.74 +2.5 -7.3 +1.8/E ConsumerStplsC m CC 77.47 +2.4 -7.7 +1.1/E ConsumerStplsI CC 80.38 +2.5 -7.2 +2.1/D ConsumerStplsM m CC 78.95 +2.5 -7.5 +1.5/E CorporateBondI TW 11.23 +.9 -2.0 +3.3/C DiverIntlA m FG 23.25 +.8 -1.7 +3.5/E DiverIntlC m FG 22.24 +.8 -2.1 +2.7/E DiverIntlI FG 23.64 +.9 -1.5 +3.8/E DiverIntlM m FG 23.09 +.8 -1.8 +3.2/E DiversiedStkA m LB 27.18 +1.6 +9.8 +11.6/A DiversiedStkO LB 27.95 +1.6 +10.0 +12.0/A DividendGrowthA m LB 17.67 +1.4 +1.2 +7.3/E DividendGrowthC m LB 16.69 +1.3 +.8 +6.5/E DividendGrowthI LB 18.64 +1.4 +1.4 +7.6/E DividendGrowthM m LB 17.57 +1.4 +1.1 +7.1/E EmMktsIncA m EB 13.34 +2.8 -4.4 +5.5/A EmMktsIncC m EB 13.45 +2.8 -4.7 +4.7/B EmMktsIncI EB 13.08 +2.9 -4.2 +5.8/A EmMktsIncM m EB 13.29 +2.9 -4.3 +5.5/A EmergingAsiaA m PJ 39.18 -1.9 -4.6 +9.2/A EmergingAsiaC m PJ 35.51 -1.9 -5.1 +8.4/B EmergingAsiaI PJ 40.40 -1.8 -4.5 +9.6/A EmergingMktsA m EM 28.47 -.8 -5.7 +8.1/A EmergingMktsC m EM 27.02 -.8 -6.1 +7.3/B EmergingMktsI EM 28.64 -.7 -5.5 +8.5/A EmergingMktsM m EM 28.22 -.8 -5.8 +7.8/A EnergyA m EE 36.29 +.6 +5.4 +5.0/A EnergyC m EE 33.27 +.5 +5.0 +4.3/A EnergyI EE 38.27 +.6 +5.6 +5.3/A EnergyM m EE 37.11 +.6 +5.3 +4.8/A EquityGrowthA m LG 12.50 +1.7 +14.5 +14.7/A EquityGrowthC m LG 10.67 +1.7 +14.0 +13.8/B EquityGrowthI LG 13.70 +1.8 +14.7 +15.0/A EquityGrowthM m LG 12.28 +1.7 +14.4 +14.4/B EquityIncomeA m LV 32.02 +1.9 +.1 +7.1/D EquityIncomeC m LV 32.25 +1.8 -.3 +6.3/E EquityIncomeI LV 33.48 +1.9 +.2 +7.4/D EquityIncomeM m LV 32.74 +1.9 ... +6.9/D EquityValueA m LV 18.89 +.6 -.5 +6.4/E FinancialSvcsA m SF 21.68 -.7 -.9 +9.5/B FinancialSvcsC m SF 20.26 -.8 -1.3 +8.7/C FinancialSvcsM m SF 21.44 -.7 -1.0 +9.2/C FltngRtHiIncA m BL 9.63 +.3 +2.1 +3.7/C FltngRtHiIncC m BL 9.63 +.3 +1.7 +2.9/E FltngRtHiIncI BL 9.61 +.3 +2.2 +3.9/B FltngRtHiIncM m BL 9.62 +.3 +2.1 +3.6/C Freedom2005A m TA 11.73 +.4 +.4 +4.2/C Freedom2005I TA 11.81 +.4 +.6 +4.4/C Freedom2010A m TA 12.21 +.5 +.9 +4.9/A Freedom2010M m TA 12.16 +.5 +.7 +4.6/B Freedom2015A m TD 12.33 +.5 +1.1 +5.5/A Freedom2015C m TD 12.21 +.5 +.7 +4.7/C Freedom2015I TD 12.44 +.6 +1.3 +5.8/A Freedom2015M m TD 12.30 +.5 +1.0 +5.3/A Freedom2020A m TE 13.49 +.5 +1.4 +6.0/A Freedom2020C m TE 13.37 +.5 +1.0 +5.2/C Freedom2020I TE 13.61 +.7 +1.6 +6.3/A Freedom2020M m TE 13.49 +.6 +1.3 +5.7/A Freedom2025A m TG 13.56 +.6 +1.6 +6.3/B Freedom2025C m TG 13.35 +.6 +1.3 +5.5/D Freedom2025I TG 13.69 +.7 +1.8 +6.6/A Freedom2025M m TG 13.58 +.6 +1.5 +6.0/C Freedom2030A m TH 14.76 +.7 +2.2 +7.2/A Freedom2030C m TH 14.49 +.6 +1.7 +6.4/C Freedom2030I TH 14.85 +.7 +2.3 +7.5/A Freedom2030M m TH 14.68 +.7 +2.0 +7.0/B Freedom2035A m TI 14.49 +.7 +2.7 +8.0/A Freedom2035C m TI 14.09 +.7 +2.4 +7.2/C Freedom2035I TI 14.61 +.8 +2.9 +8.3/A Freedom2035M m TI 14.35 +.7 +2.5 +7.7/B Freedom2040A m TJ 15.53 +.8 +2.8 +8.1/B Freedom2040C m TJ 15.12 +.7 +2.4 +7.3/C Freedom2040I TJ 15.64 +.8 +3.0 +8.4/A Freedom2040M m TJ 15.45 +.8 +2.7 +7.8/B Freedom2045A m TK 12.11 +.7 +2.8 +8.1/C Freedom2045I TK 12.20 +.8 +3.0 +8.4/B Freedom2045M m TK 12.01 +.8 +2.7 +7.8/C Freedom2050A m TN 12.09 +.8 +2.9 +8.1/B Freedom2050I TN 12.17 +.7 +2.9 +8.4/B Freedom2050M m TN 12.01 +.8 +2.7 +7.8/C Freedom2055A m TL 13.32 +.8 +2.8 +8.1/C Freedom2055I TL 13.39 +.8 +3.0 +8.4/B FreedomIncomeA m RI 10.89 +.3 ... +3.4/C FreedomIncomeI RI 10.93 +.4 +.3 +3.7/C GlblCapApprecI SW 19.60 -.3 +1.8 +8.6/C GlobalCmdtyStkI SN 13.40 -1.3 +1.7 +6.7/A GovernmentIncA m GI 10.02 +.4 -1.1 +.6/C GovernmentIncC m GI 10.02 +.4 -1.5 -.2/E GovernmentIncI GI 10.02 +.5 -.9 +.8/B GovernmentIncM m GI 10.02 +.4 -1.1 +.6/C Growth&IncomeA m LB 29.14 +1.7 +2.7 +8.8/D Growth&IncomeC m LB 27.28 +1.6 +2.3 +8.0/E Growth&IncomeI LB 29.76 +1.7 +2.9 +9.1/D Growth&IncomeM m LB 29.14 +1.7 +2.6 +8.6/D GrowthOppsA m LG 79.23 +3.3 +22.4 +16.4/A GrowthOppsC m LG 69.28 +3.2 +21.9 +15.6/A GrowthOppsI LG 84.87 +3.3 +22.6 +16.8/A GrowthOppsM m LG 78.70 +3.3 +22.3 +16.2/A HealthCareA m SH 50.57 +2.6 +18.6 +5.9/B HealthCareC m SH 40.57 +2.5 +18.1 +5.1/B HealthCareI SH 54.91 +2.6 +18.8 +6.2/A HealthCareM m SH 47.31 +2.6 +18.4 +5.6/B HighIncAdvtgA m HY 11.34 +.1 +1.9 +6.3/A HighIncAdvtgC m HY 11.32 +.1 +1.5 +5.5/A HighIncAdvtgI HY 10.63 +.2 +2.1 +6.5/A HighIncAdvtgM m HY 11.41 +.2 +2.0 +6.3/A HighIncomeA m HY 7.68 ... -.2 +4.1/C HighIncomeC m HY 7.66 -.1 -.5 +3.3/E HighIncomeI HY 7.70 ... +.1 +4.3/C HighIncomeM m HY 7.67 ... ... +4.1/C IndustrialsA m ID 41.62 +1.2 -.7 +9.7/C IndustrialsC m ID 37.20 +1.1 -1.1 +8.9/D IndustrialsI ID 43.79 +1.2 -.5 +10.0/B IndustrialsM m ID 40.67 +1.2 -.8 +9.5/C IntermMuniIncA m MI 10.26 +.5 -.1 +1.9/D IntermMuniIncI MI 10.27 +.5 +.1 +2.2/C IntlCapitalAppA m FG 19.91 +.8 +.8 +7.9/B IntlCapitalAppC m FG 17.55 +.7 +.4 +7.1/B IntlCapitalAppM m FG 19.41 +.8 +.7 +7.7/B IntlDiscvA m FG 44.19 +.2 -2.7 +3.9/E IntlDiscvI FG 44.40 +.2 -2.5 +4.3/D IntlGrA m FG 13.68 +1.0 +.5 +5.5/C IntlGrC m FG 13.41 +1.0 +.1 +4.7/D IntlGrI FG 13.75 +1.0 +.7 +5.8/C IntlSmCapOppsI FR 19.23 -1.1 -.4 +8.9/C IntlSmallCapA m FQ 28.39 -1.9 -3.4 +9.6/A IntlSmallCapI FQ 29.10 -1.9 -3.3 +9.9/A InvestmentGrBdA m CI 7.72 +.6 -1.3 +1.8/C InvestmentGrBdI CI 7.74 +.7 -1.2 +2.1/B LargeCapA m LB 34.52 +1.5 +3.8 +9.5/D LargeCapC m LB 31.21 +1.5 +3.4 +8.7/D LargeCapI LB 36.14 +1.6 +3.9 +9.8/C LargeCapM m LB 34.42 +1.5 +3.6 +9.2/D LeveragedCoStkA m MB 45.33 -.4 +4.5 +6.3/D LeveragedCoStkC m MB 40.43 -.4 +4.1 +5.5/E LeveragedCoStkI MB 46.37 -.3 +4.7 +6.6/D LeveragedCoStkM m MB 43.84 -.4 +4.4 +6.0/E LimitedTermBdA m CS 11.26 +.2 -.5 +1.0/C LimitedTermBdC m CS 11.23 +.2 -.9 +.2/E LimitedTermBdI CS 11.29 +.3 -.4 +1.2/B LimitedTermBdM m CS 11.27 +.3 -.4 +1.0/C LtdTermMuniIncA m MS 10.50 +.4 +.4 +.8/C LtdTermMuniIncI MS 10.49 +.4 +.6 +1.1/B MaterialsA m SN 82.83 -.2 -3.8 +7.3/A MaterialsC m SN 79.75 -.3 -4.2 +6.5/B MaterialsI SN 83.11 -.2 -3.6 +7.6/A MegaCapStockA m LB 17.84 +1.9 +3.3 +8.9/D MegaCapStockI LB 18.04 +2.0 +3.4 +9.2/D MidCapIIA m MB 21.59 ... +5.1 +9.3/B MidCapIIC m MB 19.17 -.1 +4.7 +8.5/C MidCapIII MB 22.29 ... +5.2 +9.6/B MidCapIIM m MB 21.03 ... +4.9 +9.1/C MidCapValueA m MV 24.34 -.2 -3.0 +5.2/E MortgageSecI CI 10.89 +.5 -.8 +1.4/D NewInsA m LG 34.25 +1.6 +11.6 +13.2/C NewInsC m LG 29.94 +1.5 +11.1 +12.4/C NewInsI LG 35.03 +1.7 +11.7 +13.5/B NewInsM m LG 33.10 +1.6 +11.4 +13.0/C NewInsZ LG 35.08 +1.7 +11.8 +13.7/B OverseasA m FG 24.48 +.3 -1.5 +3.7/E OverseasI FG 25.02 +.3 -1.3 +4.0/D OverseasM m FG 25.14 +.3 -1.6 +3.4/E RealEstateA m SR 22.05 +3.8 +1.4 +4.7/D RealEstateI SR 22.26 +3.8 +1.6 +5.0/C RealEstateM m SR 22.03 +3.8 +1.3 +4.5/D RlEstIncA m SR 11.96 +1.5 +1.2 +6.1/B RlEstIncC m SR 11.83 +1.5 +.8 +5.3/C RlEstIncI SR 11.98 +1.5 +1.3 +6.4/B RlEstIncM m SR 11.96 +1.5 +1.1 +6.1/B SCGrthA m SG 28.29 +.7 +19.0 +15.6/A SCGrthC m SG 25.32 +.7 +18.5 +14.8/A SCGrthI SG 29.54 +.8 +19.2 +16.0/A SCGrthM m SG 27.40 +.7 +18.8 +15.3/A SCValueA m SV 20.39 -.2 +2.1 +9.7/D SCValueI SV 20.79 -.2 +2.3 +10.0/C SCValueM m SV 19.91 -.2 +2.1 +9.4/D SeriesGrOpps LG 15.82 +3.8 +24.2 +17.4/A SeriesSmallCap SB 12.63 +.2 +6.0 +6.3/E SmallCapA m SB 27.16 ... +5.2 +5.7/E SmallCapC m SB 20.40 ... +4.8 +4.9/E SmallCapI SB 29.83 ... +5.4 +6.0/E SmallCapM m SB 25.10 ... +5.1 +5.5/E StgInc MU 12.22 +.3 NA NA StgIncA m MU 12.05 +.3 -.6 +4.0/B StgIncC m MU 12.02 +.3 -.9 +3.3/C StgIncI MU 12.22 +.3 -.4 +4.3/A StgIncM m MU 12.05 +.3 -.5 +4.1/B StockSelAllCpA m LG 47.44 +1.0 +7.8 +11.5/D StockSelAllCpI LG 47.47 +1.0 +8.0 +11.8/D StockSelAllCpK LG 47.47 +1.0 +8.0 +12.0/C StockSelAllCpM m LG 47.38 +1.0 +7.7 +11.2/D StockSlrMidCp MG 43.24 +1.2 +8.2 +10.0/D StockSlrMidCpA m MG 41.45 +1.2 +8.1 +9.8/D StockSlrMidCpC m MG 37.74 +1.2 +7.6 +8.9/D StockSlrMidCpI MG 43.34 +1.3 +8.3 +10.0/C StockSlrMidCpM m MG 41.65 +1.2 +8.0 +9.5/D StockSlrSmCpI SB 29.47 +.6 +11.0 +9.9/C StratDiv&IncA m AL 15.19 +1.6 +1.3 +7.6/B StratDiv&IncC m AL 15.12 +1.5 +.9 +6.7/C StratDiv&IncI AL 15.24 +1.6 +1.4 +7.8/B StratDiv&IncM m AL 15.18 +1.5 +1.2 +7.3/B StrategicRlRetI XY 8.80 -.3 +.1 +2.0/E TechnologyA m ST 62.16 +.2 +16.1 +23.6/B TechnologyC m ST 52.70 +.1 +15.6 +22.7/B TechnologyM m ST 58.93 +.1 +15.9 +23.3/B TotalBondA m CI 10.40 +.7 -1.1 +2.3/B TotalBondC m CI 10.40 +.5 -1.5 +1.6/D TotalBondI CI 10.38 +.7 -1.0 +2.6/A TotalBondM m CI 10.38 +.6 -1.1 +2.3/B UtilitiesA m SU 31.51 +3.4 +8.5 +11.2/A UtilitiesC m SU 30.79 +3.4 +8.1 +10.3/A UtilitiesI SU 32.18 +3.4 +8.7 +11.5/A ValueA m MV 25.75 +.8 +.8 +6.6/D ValueStratsA m LV 36.35 +.4 +.5 +6.6/E ValueStratsI LV 39.76 +.4 +.6 +6.8/D ValueStratsK LV 42.32 +.5 +.7 +7.0/D ValueStratsM m LV 38.21 +.4 +.3 +6.3/EFidelity SelectAdvisorGoldA m SP 18.24 -.8 -9.9 +10.2/C AdvisorGoldC m SP 17.04 -.8 -10.3 +9.4/D AdvisorGoldI SP 18.73 -.7 -9.8 +10.5/C AirTransp ID 79.03 +.5 -.7 +12.9/A Banking SF 33.28 -1.8 +1.7 +10.7/B Biotechnology SH 242.51 +2.5 +15.3 -2.2/E Brkrg&InvmtMgmt SF 78.94 -2.0 +1.5 +7.1/D Chemicals SN 162.85 +.3 -2.6 +13.1/A CommsEquip ST 38.51 +.6 +13.9 +12.2/E Computers ST 97.36 +2.6 +9.9 +15.6/E Const&Hsg MG 61.77 +2.3 +.1 +10.5/C ConsumerDiscret CD 46.42 +.8 +13.8 +12.1/A ConsumerFinance SF 16.20 +1.4 +4.4 +10.0/B ConsumerStaples CC 80.55 +2.5 -7.2 +2.1/D Defense&Aero ID 178.97 +4.2 +10.4 +19.5/A Energy EE 47.26 +.6 +5.8 +5.5/A EnergyService EE 44.93 +.2 -.9 -.7/C Envir&AltEngy ID 24.78 +.2 -3.8 +11.5/B FinancialSvcs SF 110.65 -.6 -.7 +9.8/B Gold SP 18.74 -.7 -9.8 +10.5/C HealthCare SH 256.33 +2.7 +18.8 +5.9/A HealthCareSvcs SH 96.22 +.8 +13.2 +9.8/A ITServices ST 64.38 +2.9 +20.1 +18.9/D Industrials ID 35.04 +1.2 -.6 +10.0/B Insurance SF 67.05 +.5 -3.9 +8.5/C Leisure CD 159.19 -3.1 +1.4 +9.1/B Materials SN 83.28 -.2 -3.7 +7.6/A MedTech&Devcs SH 51.54 +2.5 +22.6 +17.6/A Multimedia CD 79.60 +3.5 +6.2 +4.9/D NaturalGas EE 25.59 +4.1 +7.4 -.7/C NaturalRes EE 31.04 +1.7 +3.2 +4.1/A Pharmaceuticals SH 19.84 +3.1 +7.6 -3.8/E Retailing CD 15.91 +1.1 +20.5 +19.2/A Semicon ST 11.51 -2.5 +9.1 +26.2/A Swre&ITSvcs ST 19.55 +2.7 +20.3 +23.6/B Technology ST 186.96 +.1 +15.7 +23.8/A Telecom SC 55.90 +.3 -3.7 +5.8/B Transportation ID 99.61 -.7 +.5 +12.1/A Utilities SU 86.21 +3.4 +8.6 +11.6/A Wireless SC 10.07 +1.2 +.5 +7.9/AFiera CapitalSTRONGNtnCcyIns CR 16.39 -.4 -3.1 -.4/D SmMidCapGrInstl MG 22.59 +.6 +11.2 +9.0/DFirst EagleGlbA m IH 58.54 -.3 -.9 +6.5/A GoldA m SP 15.17 -2.3 -10.3 +6.5/E OverseasA m FB 23.82 -.9 -3.5 +3.9/C USValA m LB 20.45 ... +1.8 +8.3/E USValI LB 20.79 ... +2.0 +8.6/D ofAmericaI MB 36.63 -1.0 +.7 +4.0/E ofAmericaY b MB 36.50 -1.0 +.5 +3.7/EFirst InvestorsEqIncA m LV 10.82 +.6 +.7 +8.1 ForIncA m HY 2.43 ... ... +3.7 GlbA m WS 8.64 -.1 +3.9 +6.9 GovtA m GI 10.11 +.2 -1.7 -.2 GrandIncA m LV 23.65 +.8 +.4 +6.8 IntlA m FG 16.36 +1.4 +.2 +6.6 InvmGradeA m TW 9.23 +.4 -2.6 +1.9 OppA m MB 42.69 +.3 +2.2 +7.1 SelGrA m LG 13.18 +1.0 +10.9 +13.4 SpecSitsA m SV 33.32 -.1 +3.8 +8.9 TEIncA m MI 9.22 +.5 -.2 +1.6 TENYA m MY 13.88 +.6 -.3 +1.9 TEOppsA m ML 16.17 +.6 -.6 +2.0 TtlRetA m MA 19.91 +.6 -.7 +4.4First WesternFI CI 9.60 +.3 -.6 +2.5/A ShrtDrBd CS 9.81 +.2 +.4 +1.7/AFirsthandTechOpps ST 12.47 -.7 +24.9 +23.1/BFort PittCptlTtlRet d LB 27.34 +1.9 +4.8 +13.2/AFranklin TempletonAdjUSGvtScA m GS 8.15 +.2 +.4 .../D AdjUSGvtScAdv GS 8.15 +.1 +.4 +.2/C AdjUSGvtScC m GS 8.14 ... +.2 -.5/E AlbmTxFrIncA m SL 10.61 +.5 +.2 +2.5/C AlbmTxFrIncA m SL 10.89 +.4 +.1 +2.3/C AlbmTxFrIncAdv SL 10.65 +.6 +.3 +2.6/B AlbmTxFrIncC m SL 10.79 +.4 -.1 +1.9/D BalA m MA 12.21 +1.1 +.7 +6.2/C BalAdv MA 12.23 +1.1 +.7 +6.5/B BalC m MA 12.10 +1.0 +.2 +5.4/D BalSheetInvmA m MV 40.24 +.7 +2.5 +10.0/B BalSheetInvmAdv MV 41.63 +.7 +2.7 +10.2/B BalSheetInvmC m MV 38.42 +.7 +2.1 +9.2/B BiotechDiscvA m SH 164.89 +4.3 +9.7 -3.9/E BiotechDiscvAdv SH 168.83 +4.3 +9.8 -3.7/E CAHYMuniA m MC 10.72 +.7 +.5 +4.3/A CAHYMuniAdv MC 10.75 +.7 +.6 +4.5/A CAHYMuniC m MC 10.80 +.6 +.2 +3.8/B CAIntTrTFIncA m MF 11.83 +.5 +.2 +2.3/C CAIntTrTFIncAdv MF 11.86 +.5 +.3 +2.3/C CAIntTrTFIncC m MF 11.88 +.4 -.1 +1.7/D CATxFrIncA m MC 7.33 +.6 -.1 +3.5/B CATxFrIncAdv MC 7.31 +.4 ... +3.6/B CATxFrIncC m MC 7.31 +.5 -.4 +2.9/D ChinaWldA m CH 22.11 -3.3 +2.2 +7.5/C ChinaWldAdv CH 22.28 -3.3 +2.3 +7.7/C ClrdTxFrIncA m SL 11.35 +.4 +.3 +2.3/C ClrdTxFrIncAdv SL 11.35 +.5 +.4 +2.4/C ClrdTxFrIncC m SL 11.49 +.4 ... +1.7/E CnctTxFrIncA m SL 10.10 +.5 +.4 +2.1/D CnsrvAllcA m CA 14.83 +.6 +1.3 +3.7/D CnsrvAllcC m CA 14.52 +.5 +.8 +2.9/E CnsrvAllcR b CA 14.77 +.6 +1.2 +3.4/E CnvrtSecA m CV 21.58 -.4 +11.8 +11.0/A CnvrtSecAdv CV 21.59 -.4 +12.0 +11.3/A CnvrtSecC m CV 21.25 -.5 +11.4 +10.2/A CorfolioAllcA m XM 20.27 +1.2 +6.3 +8.6/B CorfolioAllcC m XM 19.92 +1.2 +5.8 +7.8/C DevMktsA m EM 20.03 -1.4 -8.9 +8.1/A DevMktsAdv EM 19.95 -1.4 -8.7 +8.4/A DevMktsC m EM 19.37 -1.5 -9.2 +7.3/A DynaTechA m LG 78.14 +1.3 +19.5 +17.8/A DynaTechAdv LG 80.41 +1.3 +19.7 +18.1/A DynaTechC m LG 65.63 +1.2 +19.0 +16.9/A DynaTechR b LG 75.98 +1.3 +19.3 +17.5/A DynaTechR6 LG 81.12 +1.3 +19.7 +18.2/A EMSmCpA m EM 14.14 -1.8 -6.4 +4.6/D EMSmCpAdv EM 14.31 -1.8 -6.2 +4.8/C EMSmCpC m EM 13.45 -1.9 -6.8 +3.8/D EmergMktDbtOpps EB 11.54 +1.9 -1.2 +5.9/A EqIncA m LV 25.40 +1.3 +2.0 +8.9/B EqIncC m LV 25.19 +1.2 +1.6 +8.1/C FdrIntTrTFIncA m MI 11.94 +.4 -.1 +1.7/E FdrIntTrTFIncAd MI 11.97 +.4 -.1 +1.8/D FdrIntTrTFIncC m MI 11.98 +.4 -.4 +1.2/E FdrLtdTrTFIncA m MS 10.31 +.3 +.8 +.5/E FdrTFIncA m ML 11.74 +.5 +.1 +2.3/E FdrTFIncAdv ML 11.75 +.5 +.2 +2.4/E FdrTFIncC m ML 11.73 +.4 -.2 +1.7/E FloridaTFIncA m SL 10.47 +.4 +.8 +2.0/D FloridaTFIncC m SL 10.70 +.4 +.5 +1.5/E FltngRtDlyAcsA m BL 8.73 +.4 +2.1 +3.6/C FltngRtDlyAcsAd BL 8.73 +.4 +2.3 +3.8/B FltngRtDlyAcsC m BL 8.73 +.3 +1.9 +3.2/D FndngsAlA m AL 14.32 +.9 +.4 +5.2/E FndngsAlAd AL 14.40 +.9 +.4 +5.4/E FndngsAlC m AL 14.09 +.7 -.1 +4.4/E FrgnA m FV 7.79 -.3 -3.5 +4.1/B FrgnAdv FV 7.68 -.1 -3.4 +4.3/A FrgnC m FV 7.59 -.3 -3.9 +3.3/B FrgnR b FV 7.63 -.3 -3.7 +3.8/B FrgnR6 FV 7.67 -.3 -3.4 +4.5/A GlbBalA1 m IH 3.09 +.7 -.8 +2.6/E GlbBalAdv IH 3.10 +.6 -.6 +2.9/E GlbBalC m IH 3.07 +.7 -1.1 +1.9/E GlbBalC1 m IH 3.09 +.7 -1.0 +2.3/E GlbBdA m IB 11.72 +1.6 +.9 +1.5/D GlbBdAdv IB 11.67 +1.6 +1.0 +1.7/D GlbBdC m IB 11.75 +1.5 +.7 +1.1/E GlbBdR b IB 11.72 +1.6 +.7 +1.2/E GlbBdR6 IB 11.67 +1.6 +1.0 +1.9/D GlbOppsTrustA m WS 21.97 -.8 -3.3 +5.3/D GlbSmlrCoA m SW 10.36 -1.1 -1.9 +7.2/D GlbSmlrCoAdv SW 10.42 -1.1 -1.8 +7.5/D GlbTtlRetA m IB 11.79 +1.8 +.6 +1.9/D GlbTtlRetAdv IB 11.81 +1.8 +.8 +2.1/C GlbTtlRetC m IB 11.78 +1.8 +.4 +1.5/D GlbTtlRetR6 IB 11.80 +1.8 +.8 +2.3/C GldPrcMtlsA m SP 13.64 -1.2 -13.0 +5.9/E GldPrcMtlsAdv SP 14.46 -1.2 -12.9 +6.1/E GldPrcMtlsC m SP 12.56 -1.2 -13.3 +5.1/E Gr,IncA m WS 26.96 +.3 -1.1 +4.9/E Gr,IncAdv WS 27.01 +.3 -1.0 +5.2/E Gr,IncC m WS 26.21 +.2 -1.5 +4.1/E Gr,IncRet b WS 26.69 +.2 -1.3 +4.7/E GrA m LG 102.84 +2.0 +8.8 +13.0/C GrAdv LG 103.14 +2.1 +9.0 +13.3/B GrAllcA m AL 19.57 +.7 +2.7 +6.8/C GrAllcC m AL 18.95 +.6 +2.3 +6.0/D GrAllcR b AL 19.30 +.7 +2.6 +6.6/D GrC m LG 94.18 +2.0 +8.4 +12.2/C GrOppsA m LG 42.31 +1.2 +16.7 +11.0/D GrOppsAdv LG 45.36 +1.2 +16.8 +11.3/D GrOppsC m LG 35.76 +1.1 +16.1 +10.2/E GrOppsR6 LG 45.85 +1.3 +17.6 +11.8 GrR b LG 102.34 +2.0 +8.7 +12.8/C GrR6 LG 103.07 +1.4 +9.3 +13.6 GrR6 WS 26.96 +.3 -1.0 +5.3/D GrgTxFrIncA m SL 11.66 +.4 ... +1.9/D GrgTxFrIncC m SL 11.84 +.5 -.3 +1.4/E HYTxFrIncA m HM 9.99 +.6 +1.1 +3.2/E HYTxFrIncAdv HM 10.03 +.6 +1.2 +3.3/E HYTxFrIncC m HM 10.18 +.5 +.8 +2.6/E HiIncA m HY 1.84 +.5 +.6 +4.2/C HiIncAdv HY 1.84 +.5 +.1 +4.4/C HiIncC m HY 1.86 +.4 -.2 +3.8/D HiIncR b HY 1.87 +.4 -.2 +4.0/D IncA m CA 2.33 +.9 +.9 +5.6/A IncAdv CA 2.31 +.9 +1.0 +5.8 IncC m CA 2.36 +.8 +.6 +5.0 IncR b CA 2.28 +.4 +.3 +5.2 IncR6 CA 2.31 +.9 +1.0 +5.9/A IndiaGrA m EI 14.19 -.8 -11.1 +3.5/E InsFrgnSmlrCAdv FA 24.22 -2.9 -3.4 +6.8/C InsGlbEqAdv WS 10.50 +.6 -.8 +4.5/E InsIntlEqPrmry FV 21.34 ... -3.0 +3.1/C IntlBdA m IB 10.47 +1.6 +.8 +1.7/D IntlBdAdv IB 10.47 +1.5 +.8 +1.9/D IntlGrA m FG 15.69 +2.0 +8.4 +11.9/A IntlSmCpGrA m FQ 19.25 -1.5 -4.4 +6.2/D IntlSmCpGrAdv FQ 19.30 -1.5 -4.3 +6.5/D IntlSmCpGrR6 FQ 19.30 -1.5 -4.2 +6.6/D KNTxFrTFIncA m SL 10.76 +.4 +.2 +2.0/D LS2025RtrTrgA m TG 12.94 +.7 +1.5 +4.0/E LS2035RtrTrgA m TI 13.77 +.7 +1.9 +5.0/E LsnTxFrTFIncA m SL 10.92 +.4 +.2 +2.2/C LsnTxFrTFIncC m SL 11.10 +.5 -.1 +1.6/E LwDrTtlRetA m CS 9.65 +.2 +.3 +1.0/C LwDrTtlRetAdv CS 9.70 +.3 +.5 +1.3/B LwDrTtlRetC m CS 9.61 +.2 +.1 +.6/D MATFIncA m MT 11.51 +.4 -.7 +2.7/A MATFIncC m MT 11.65 +.4 -.9 +2.1/C MichiganTFIncA m SL 11.29 +.5 +.1 +2.3/C MichiganTFIncC m SL 11.47 +.5 -.2 +1.7/E MicroCpValA