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

A Port Charlotte mother was arrested Thursday after investigators learned she allegedly caused head trauma and multiple fractures to her 4-month-old baby. The girls father brought the baby into the emergency room at Fawcett Memorial Hospital on June 24 because of congestion. The cough was repetitive and it seemed the baby was unable to breathe, the arrest af“davit stated. The doctor noticed possible injuries to the babys rib cage area and ordered X-rays, which showed the child had small fractures to the sides of her rib cage. A full skeletal scan revealed a skull fracture to the right side of the childs head and a possible scapula fracture to her right shoulder blade. Due to the injuries, an investigator from the Department of Children and Families met with the babys mother, Crystal Carrasquillo, 21, at her home on the 21800 block of Calvin Lane. Carrasquillo initially said the baby could have sustained injuries from her older 1-year-old son, who accidentally sat on the baby a few days ago. A deputy noticed the odor of marijuana coming from the back bedroom of the residence, and Carrasquillo admitted she and her husband occasionally smoke marijuana. She handed the deputy a yellow, rubber water pipe containing a green leafy substance. The baby was transported to Johns Hopkins All Childrens Hospital in St. Petersburg, where law enforcement responded and spoke with the father. He had been made aware of the fractures which looked like somebody squeezed her.Ž The father said he was not present but believed the injuries stemmed from two instances she told him about. In the “rst, the baby was seated in a bouncyŽ and her older child crawled on top of the baby Cops: Babys broken bones lead to her moms arrestBy ANNE EASKERSTAFF WRITER BROKEN | 4 CARRASQUILLO ENGLEWOOD „ Charlotte County commissioners approved new taxing units Thursday to ensure Gulf beaches stay sandy. We need to get this program going,Ž said Damian Ochab, president of the South Manasota/ Sandpiper Key Association. The fact remains, the sand is not coming back!Ž Ochab wrote Friday in an email to the Sun I have talked with many experts on this subject and the beach will not replenish itself.Ž The Manasota Key taxing unit affects all properties west of the Tom Adams Bridge and from the Sarasota-Charlotte county line to the Stump Pass State Park at the south tip of Manasota Key. A similar taxing unit on Knight/Don Pedro islands extends from Stump Pass south to the Don Pedro Island State Park. All property owners within the taxing units will pay a recreational bene“tŽ assessment, which is $341.77 on Manasota Key and $220.77 on Knight and Don Pedro islands. Those who live on or in close proximity to Gulf shorelines „ in a near beach zoneŽ „ pay additional assessments. On Manasota Key, the zone includes all properties west of North Beach Road and Gulf Boulevard. The near beach zone assessments, which apply to both taxing units, are calculated on a point system. One point equates to $55.85 on Manasota Key and $23.30 on Knight and Don Pedro islands. Lot size and frontage on the Gulf determine the number of points a property will be assessed. The association worked closely with county of“cials and consultants on assessments that would be palatable to most property owners. It was very apparent that this project needed to get done and the funding needed to be shared fairly across the state, county and Taxing units for islanders to bring in sand dollarsSupply drive underway for Charlottes nearly 100 new teachersBy STEVE REILLYSTAFF WRITERSAND | 4 Charlotte County Public Schools is hiring almost 100 new teachers to make up for last school years losses. District data shows 36 instructional staff members retired between July 2017 and June 2018. At least 20 others allegedly left for neighboring „ and higher paying „ counties or other career paths, according to Sue Sifrit, chairman of the Vote Yes! for Success campaign. A School Board meeting at the start of the summer recognized the retiring teachers and announced that they were setting a record for how many collective years of service and experience were leaving the district at one time. The number of new hires, however, is not too out of the ordinary compared to previous years. The estimate of up to 100 is an approximate projection based on past years and our current openings,Ž said Michael Riley, CCPS spokesperson. They will not have an of“cial number until the “rst week of regular-calendar school. According to Riley, a majority of the new educators are relocating from northern states, while only a small number are just beginning their careers. Where the teachers go depends entirely on the individual position(s) they applied for, the district is not in charge of placing them in certain areas. CCPS, however, is in immediate need of elementary teachers, but have needs at multiple levels and subjects,Ž Riley said.A ‘hire’ purposeBy KAYLA GLEASONSTAFF WRITERTEACHERS | 4 PHOTO PROVIDED BY THE UNITED WAY OF CHARLOTTE COUNTYWomen United created personalized journals to include in every new teacher gift bag. CALL US AT941-206-1000CHARLOTTE SUN Pulitzer Prize winner2 0 1 6 AN EDITION OF THE SUNVOL. 126 | NO. 202AMERICAS BEST COMMUNITY DAILY Afternoon stormsHigh 88 Low 79$1.50 www.yoursun.comTodays weather:www.yoursun.comFIND US ONLINE CHARLIE SAYS ...7/21 Have three times the fun today. 705252000258Daily Edition $1.50 Saturday, July 21, 2018 TRUMP WAS TAPED TALKING OF PAYING FOR PLAYBOY MODELS STORYPresident Donald Trumps former personal lawyer secretly recorded Trump discussing a potential payment for rights to a former P layboy models account of having an aair with him. See the News Wire INSIDETHE SUN: Crosswords ............10 State .....................12 Viewpoint ............8-9OUR TOWN: Calendar ..................7 Local News ...........1-2 Local Sports ........... 8 Obituaries ...............6 Police Beat ..............6NEWS WIRE: Comics/Puzzles .........5-7 Nation ......................3 Stocks ...................3-4 Weather ...................2World .....................2SPORTS: Lotto .......................2 Sports on TV ............2 NORTH PORT „ Major League Baseball is in the seventh-inning stretch of the 2018 season. And so is construction of the Atlanta Braves new spring training facility, where area residents and visitors can look forward to the next 30 seasons of ball games. The city of North Port, West Villages and Sarasota County of“cials along with Braves leaders celebrated the highest steel beam being put into place Friday. The group gathered for the of“cial topping-off ceremony at the new spring training facility. The $110 million spring training facility is a joint collaboration between the city, county, the Braves and West Villages. The groups „ along with those involved in the design and construction of the facility „ came out to celebrate the milestone just nine months after groundbreaking. TEAM EFFORTBoth Mayor Vanessa Carusone and Sarasota County Commission Chair Nancy Detert lauded the cooperation between the governments. I-beam signed by area officials, Braves dignitaries, local residentsNorth Port celebrates highest beam at new ballpark in topping-off ceremonyBy ALEXANDRA HERRERA STAFF WRITER SUN PHOTOS BY SCOTT LAWSONOcials with the Atlanta Braves, city of North Port, Sarasota County, West Villages and others involved in the construction of the new Braves spring training facility in North Port gather around the ceremonial topping beam Friday morning. The $110 million project is underway in West Villages and is set to open in spring 2019. GAME CHANGER The signatures of North Port Mayor Vanessa Carusone, West Villages ocial Marty Black along with Mary Dougherty are written into the topping I-beam, used in a Friday ceremony at the new Atlanta Braves spring training stadium being built in North Port.  GAME | 4

PAGE 2

Page 2 E/N/C www.yoursun.com The Sun / Saturday, July 21, 2018 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.LOCAL/REGIONAL NEWSSARASOTA „ The Sarasota County Supervisor of Elections of“ce is shifting into high gear with the Aug. 28 primary only a little more than a month away. Almost every week between now and then will include a signi“cant event in the run-up to the election. Sample ballots went online at SarasotaVotes. com this week. Voters can use the Precinct FinderŽ button to access their proper ballot. The of“ce will also be sending personalized ballots early next month. Vote-by-mail ballots have already been sent to military and overseas civilian voters and are scheduled to go out to domestic voters beginning July 24. The deadline to register to vote is Monday, July 30. Thats also the cutoff to change party af“liation, which is important because Republicans and Democrats can only vote for candidates from their own parties in partisan races. All registered voters can vote in nonpartisan races. Those are the only ones voters without a party af“liation will see on their ballot for the primary.RegistrationResidents can check their voter eligibility at SarasotaVotes.com. Though the deadline is July 30 to register or change party, voters can update their signature prior to Thursday, Aug. 16, at 8:30 a.m. Voting earlyResidents have two options to avoid the polls on Election Day: voting by mail and early voting. To get a vote-by-mail ballot: € Call 941-861-8618 with name, address, date of birth and address where the ballot should be mailed. € Send an email request to votebymail@sarasotavotes.com with the same information. € Submit an online request for a vote-by-mail ballot at SarasotaVotes. com. € Print a vote-by-mail ballot request form from the website and mailing it to P.O. Box 4194, Sarasota FL 34230-4194 or faxing it to 941-861-8617. Voters have until 5 p.m. on Wednesday, Aug. 22, to request a vote-by-mail ballot. It must be returned to a Supervisor of Elections of“ce no later than 7 p.m. on Election Day. Early voting in the primary begins Saturday, Aug. 18, and continues through Saturday, Aug. 25. The primary is on Tuesday, Aug. 28. Voters will be able to vote in the elections of“ces in Venice, Sarasota and North Port and at the West“eld Sarasota Square Mall.BallotsRepublican ballots will include choices for the U.S. Senate and House, federal of“ces; Florida governor, attorney general, agriculture commissioner, state House and 12th Circuit judge; and local races for the Board of County Commissioners and School Board. The judicial and School Board races are nonpartisan, so the winner will take of“ce. So will any candidate who wont have an opponent in the General Election. Democrats will pick candidates for the U.S. House, governor, attorney general, commissioner of agriculture and county commission in addition to voting in the nonpartisan races. For assistance or more information about any aspect of the primary, call 941-861-8600 or visit: SarasotaVotes.com.Email: bmudge@venicegondolier.comElection season starts to heat up in Sarasota CountyBy BOB MUDGESTAFF WRITERENGLEWOOD „ Coastal Wildlife Club volunteers hope the loggerhead sea turtle they found will survive. Sea turtle patrol volunteers Jodi Knottingham and Steve Warner discovered a large female loggerhead in physical distress Friday morning on Manasota Key. The CWC called Mote Marine Laboratory to come and care for the ailing sea turtle, said Zoe Bass, one of the primary permit holders overseeing sea turtle patrol volunteers on Manasota Key. The sick loggerhead is only one of two dozen or more sick or dead sea turtles washing up on Manasota Key in the last month. Dead dolphins have also turned up in local waters, plus millions of “sh over the last month. I dont remember when its been worse,Ž Bass said. Shes been patrolling for sea turtle nests since the mid-1980s. Other local barrier islands are also seeing their share of sea turtle strandings. According to reports from Little Gasparilla Island, where an average of four sea turtle strandings are expected annually, 11 deaths were reported since Wednesday. As of July 2, the Florida Fish and Wildlife Conservation Commission reported 22 sea turtle deaths in Charlotte County waters, 42 in Sarasota and 96 in Lee County waters. The chief culprit is the toxic red tide algae. The red tide algae, Karenia brevis, occurs naturally in the Gulf of Mexico. Natural background levels of red tide are 1,000 cells or fewer per liter of water. When concentrations exceed 100,000 cells per liter, the algae can result in “sh kills and respiratory irritations in humans. When the counts reach a million or more per liter, red tide can stain Gulf waters a reddish brown. The water off Manasota Key has had a brownish tint to it. The FWC red tide report released late Friday showed medium to high concentrations of the algae in water samples throughout Charlotte County. Local Gulf beaches are now just past the peak for sea turtle nesting season, which runs from May 1 to Oct. 31. The CWC has reported more than 3,200 loggerhead, 11 green and one Kemps ridley nests on Manasota Key. Besides the spawning females, numerous male and immature sea turtles are foraging offshore of local barrier islands, Bass said.Dolphin deathsMote Marine Laboratory recovered an elderly dead male dolphin Thursday from Lemon Bay. It had not been eating prior to its death, and it had lung problems,Ž Mote spokeswoman Hayley Rutger said. The dolphin had adhesions in lung tissue, which could be caused by many things „ from disease to parasites to injury. It also showed signs of arthritis. The dolphin was also tagged FB44 for the Sarasota Dolphin Research Program. Rutger described it as a well-known adult male born in 1973. Researchers observed the dolphin 614 times from 1980 to 2018. It was last seen alive on July 5, 2018, in a large group of dolphins and was behaving normally. A second dead dolphin was reported to Mote but not recovered by the lab. We also received word of another dolphin found in Charlotte County today,Ž Rutger said Friday. Charlotte County is south of Motes response area, and the call was referred to FWC staff who responded on site.Ž FWC of“cials reported that it was conducting a necropsy on the dolphin Friday.Email: reilly@sun-herald.comMore sea turtles, two dolphins found dead By STEVE REILLYSTAFF WRITER RED TIDE REPORTS€ For the latest red tide status, call 866-300-9399 or visit myfwc.com/research/redtide. € Marine Laboratory assists the state with tracking red tide at visitbeaches.org. Also, likeŽ FLHABS.Mote on Facebook for updated information. 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 866-3009399 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. RED TIDE MEETINGRed Tide Watch Manasota Key, a group of concerned residents, will have a meeting at 12:30 p.m. today in the meeting room of Elsie Quirk Library, 100 W. Dearborn St., Englewood. PHOTO PROVIDEDA dolphin washed up on Englewood Beach. It was one of two found dead this week. SAND & SURF FESTIVALSaturday, Aug. 4 10am to 3pm Music by Trinidudes € Vendors Food Trucks € Face PaintingCome out and enjoy a relaxing day at the Historic Train Depot / Rollins Coakley Park, nestled between the Intracoastal Waterway and Legacy Park.Bring a blanket or beach chair. Call 861-1380 for more info adno=54536257 deserves a breakEVERYONE ONE If youre responsible for helping a loved one recover at home from surgery, illness or injury, you know all too well these days are few and far between. Our respite / vacation program gives you the opportunity to take a break from these demands. Youll have the added peace of mind knowing they are receiving around-the-clock professional care. Whether you use respite care on a regular basis, or just for a special occasion, call to learn about our short stays and affordable rates. Call today.ManorCare Health Services Venice 1450 East Venice Avenue € Venice, FL 34292 941.486.8088 € manorcare.com/Venice 201 7 HC R He alth care LL C adno=54537424 2017

PAGE 3

The Sun /Saturday, July 21, 2018 www.yoursun.com E/N/C Page 3 LOCAL/REGIONAL NEWSA “rst vote on sewer assessments for El Jobean properties is on the agenda for Charlotte County Commissioners at their July 24 meeting. The $9.2 million project is the “rst and most costly of many proposed septic-to-sewer projects in the county. It has been the subject of debate for years due to increasing pollution in the Myakka River and other waterways. Commissioners will be voting on whether to accept a $11,500 per unit fee, to be paid by property owners over 20 years with no interest charged. Sewer lines in this neighborhood are expected to protect the Myakka River from further pollution by eliminating individual septic systems. Environmental engineers have said that septic systems leak pollutants due to the high water table, frequent ”ooding, poor soil quality and failing equipment. This is going to be a great project that is good for our waterways,Ž said Caroline Wannall, public information of“cer for the countys Utilities Department. While the project will cost residents, many eagerly await the start of construction, Wannall said, because their septic systems are failing. In some cases, households cant ”ush a toilet during certain tides, she said. A big part of the debate has been how to keep the cost affordable for property owners in this neighborhood, which was “rst laid out in the 1920s. The neighborhood is located along State Road 776 on the north shore of the river. There are 318 parcels, zoned mostly single-family residential, but some commercial. There are a number of vacant lots and many homes straddle multiple lots. The “nal design has allowed owners of multiple lots options for paying for one connection if they have only one sewer-using structure. Also, commissioners have committed the county to help subsidize an estimated $4.3 million of the project, using grant money or other sources. If commissioners approve the initial assessment, the next step is sending notices to property owners on Aug. 31. Property owners would have opportunities to appeal, defer or take other measures before the “nal adoption hearing on Nov. 13. Construction would begin in the fall to be completed by 2021.Rezoning on agendaIn other matters before the commissioners are a number of zoning decisions. The largest zoning issue is a recommendation to rezone some 40 acres along Veterans Boulevard from government use to high-density housing. The purpose of this is to allow the county to seek private developers to convert county-owned property to apartments. The apartments could be restricted to moderateincome residents. Another proposed zone change would allow restaurants to set up areas for dining with dogs. A third proposed zone change lowers the cost of event permitting. On the utility front, commissioners will be voting on borrowing money for the beginning of a water project to expand water lines from mid-county to Englewood under the State Road 776 bridge. That “nancing is just for the “rst phase to install a booster station.Email: ecalvert@sun-herald.comSewers, housing and doggy dining up for votes in Charlotte CountyBy BETSY CALVERTSTAFF WRITERA committee of local citizens tried and failed to agree on the size of the buffer for construction and development around wetlands. Meeting for the last time on July 20 was a committee of local experts selected three years ago to provide public input in revising the Charlotte countys zoning and wetland regulations. Part of their job has been to decide whether to recommend that the county adopt bigger buffers around wetlands than what the state already requires. Wetland regulations are aimed at protecting animals and plants that live in these regions. Regulations also protect property from ”ooding that occurs when all wetlands are removed. The seven local experts gathered at this ninth meeting agreed on one thing: that their biggest point of contention in the last three years is over wetland buffers. They held a “nal round table discussion facilitated by members of the countys planning and zoning division. It was the last meeting before county staff must bring the proposed regulations to the Charlotte County Board of County Commissioners in October. The state Department of Environmental Protection requires a minimum 15-foot buffer around any wetland, and 25 feet on average. Some neighboring counties have stricter requirements, and some do not, development consultants con“rmed. County staff created a draft based on previous debate that beefed up that requirement to a 25-foot minimum buffer around the most signi“cant wetlands and an average of a 50-foot buffer around tidal wetlands. The group also debated over requiring a larger buffer around intensive industrial development, or a 50-foot average buffer. For the strongest environmental advocates, these buffers are too small, and for other development consultants, they are too big. Some of these consultants who disagreed with the larger buffer, also consider themselves environmental advocates. In my mind, the buffers that are laid out are insuf“cient,Ž said Percy Angelo, a lawyer by trade who was representing the Friends of Cape Haze. My philosophy is the county doesnt need to have any wetland regulations at all,Ž said consulting ecologist Ian Vincent, because the state regulations are adequate. Another consulting ecologist, Jennifer Krajcir, questioned the larger requirement for industrial applications. The biggest infraction I see isnt industrial,Ž said Krajcir. Its residential. They keep mowing closer and closer, and theres no regulation,Ž she said of homeowners. Development consultants on the committee also advocated for ways of offering relief to property owners if their land is deemed unsuitable for development by county regulations. Assistant County Attorney Stacy Bjordahl recommended waiting to see if commissioners chose to adopt the stricter buffers before considering landowner relief options. Another wetland problem the committee wrestled with concerned undeveloped property that starts out having no wetlands, but over time, becomes a wetland. That can happen, asserted committee member Noel Andress, president of Rotonda Meadows and Villas Conservation Association. It can happen, for example, to the last lot to be developed in a subdivision. For Angelo, this is just tough luck. Development consultant Robert Berntsson and others disagreed, arguing for special wording to protect property owners whose undeveloped land becomes wet through no fault of their own.Email: ecalvert@sun-herald.comLocal land use experts debate wetland lawsBy BETSY CALVERTSTAFF WRITER *Subject to credit approval. Minimum Monthly Payments Required. We reserve the right to discontinue or alter the terms of this oer at any time. See store for details.17701 Murdock Circle € Port Charlotte941-625-4493Mon-Fri 10am-7pm € Sat 10am-6pm www.baconsfurniture.com Its our GOING ON NOWOFFMSRP70%SAVINGS UP TO INCREDIBLE SAVINGS ON SOFAS € SECTIONALS € DINETTES BEDROOMS € RECLINERS € MATTRESSES AND MOREGET THE BIGGEST DISCOUNTS ON TOP QUALITY FURNITURE BRANDSSUMMER CLEARANCESALE adno=50539922

PAGE 4

Page 4 C www.yoursun.com The Sun / Saturday, July 21, 2018 FROM PAGE ONEand was bouncing, which he believed caused the rib fractures. In a second incident, the baby fell off the bed while Carrasquillo was changing the sheets, which he believed caused the skull fracture. Carrasquillo told detectives about the same incidents, but after speaking with them a while, began to change her story. She said she had not bonded with the baby like she had with her 1-year-old son and did not feel the same love for the baby girl, according to the af“davit. When the two are crying, she said she leaves the baby and only tends to her son. Carrasquillo said she hadnt told her “anc, but there have been times when everything goes blank,Ž when she has blacked outŽ and has thrown (the baby) down into her bedŽ and grabbed her out of anger,Ž the af“davit stated. She re-enacted holding the baby around the ribs and shaking it. On one occasion, she found the baby lying on the ground crying when she came out of a blackout and didnt know how the child fell to the ground. Carrasquillo con“rmed all the times she had called her “anc telling him the previous stories were times she actually had a blackout. She believed it happened four or “ve times, most recently when both children were crying and she lost it.Ž Talking about it again, she remembered hitting the babys head and swinging her back and forth out of anger, the af“davit stated. The baby hit her head several times on the crib, she said. When I get like this, I dont feel like myself,Ž she told investigators, according to the af“davit. Carrasquillo was placed under arrest for child abuse Thursday and transported to the Charlotte County Jail, where her bond was set at $50,000. A spokesperson from the Sheriffs Of“ce said the baby is expected to recover from the injuries.Email: aeasker@sun-herald.com BROKENFROM PAGE 1 residents,Ž he said. It has been an arduous process.Ž Islanders will pay into the taxing unit for eight years to help pay for a $28 million beach nourishment and management project. Charlotte County is contributing $2 million to the project. The county anticipates the state will pick up 39 percent of the remaining costs for the project. The added bene“t with the establishment of a managed beach project is that the county can apply for funding from the Federal Emergency Management Agency to replace sand eroded in the wake of severe storms. The county intends to begin the permitting process for the project in 2019 and start placing sand on the shorelines by 2020. More information about the Manasota Key North Beach Erosion ProjectŽ can be found on the countys website at www.charlottecounty”. gov under Project Status.ŽEmail: reilly@sun-herald.comSANDFROM PAGE 1 HOW TO DONATE TO THE CHARLOTTE NEWTEACHER SUPPLY DRIVE:Visit app.mobilecause.com/form/0umrdA Text the keyword teachers18Ž to 51555 or bring supplies to one of three drop-off locations SUPPLY DROPOFF LOCATIONS:United Way of Charlotte County, 17831 Murdock Circle, Suite A, Port Charlotte Panther Hollow Dental Lodge, 19240 Quesada Ave., PortCharlotte Pomegranate & Fig, 117 W. Marion Ave., Punta GordaThis will also evolve as the summer continues and we get closer to the start of the regularcalendar schools.Ž To help welcome all the new staff, the United Way of Charlotte Countys subdivision, Women United, is holding a supply drive. While Florida Legislature has the Florida Teachers Classroom Supply Assistance Program, through which full-time K-12 teachers receive a stipend for certain classroom purchases, funding changes annually based on the number of Full Time Enrolled (FTE) students and what can be appropriated by the legislature. It has hovered around $250 in recent years. The money does not cover everything, leading many educators to pay out of pocket for supplies. Women United hopes to offset at least some of these expenditures. We are committed to using our time and talents to change the lives of women in Charlotte County,Ž said Dawn Forlini, Resource Development Associate at the United Way. This is the second year Women United is sponsoring the drive and they are already hoping to one-up last years outcome. Before the 2018-19 school year gets into swing, they hope to provide 100 personalized gift bags to new employees. In 2017, they made 70. In May, Women United did an art project to decorate journals with inspirational quotes hand written in each one,Ž Forlini said. Every teacher will receive a journal with a ream of copy paper, dry erase markers, notecards donated by MonarchDirect, canvas bags from Publix and a $20 gift card.Ž So far, the group has collected 28 gift cards, 21 dry-erase markers and 17 reams of paper. For information, visit www.unitedwaycc”.org. Email: kgleason@sun-herald.comTEACHERSFROM PAGE 1 Having spring training in Florida is the same as having the Super Bowl every year. „ Nancy Detert, Sarasota County commissioner Having spring training in Florida is the same as having the Super Bowl every year,Ž Detert said Detert said it was due to the economic impact from spring training. Carusone said the building of the stadium was part of many milestones in the city. Speaking with the Sun after the hourlong ceremony, Vice Mayor Linda Yates called the park a game changer.Ž She said it will give assurance to those looking for economic opportunities in the city of North Port. Marty Black, general director of the West Villages, called the project a seed for the future of the West Villages. Weve gone from a concept that people said we couldnt achieve (and) its a reality,Ž he said. The Atlanta Braves Spring Training stadium is receiving credit for transforming the region already. The Florida Economic Development Council recently named the stadium its regional Deal of the Year,Ž citing the 139 jobs and $1.7 billion economic impact it is slated to bring to Southwest Florida. North Port of“cials presented an award noting that to Sarasota County and West Villages of“cials during the event Friday.IF YOU BUILD IT, THEY WILL COMEWith the park moving along at its current pace, Black said work can begin on the West Villages Marketplace. The marketplace will be anchored by a Publix and have several businesses near the corner of West Villages Parkway and U.S. 41. Were bringing more development south of U.S. 41,Ž he said. Black said with the ballpark nearing completion it will attract businesses to the area. At the same time, West Villages continues to grow with dozens of homes under construction and hundreds of people moving into North Port through the West Villages sites, including IslandWalk, Gran Paradiso and other nearby communities. West Villages President Paul Erhardt said during the ceremony it remains committed to growing the area with an emphasis of nearby amenities and entertainment for its residents. Businesses including a grocery store and gas station, among others, are looking to locate at the marketplace, he said „ noting they hope to have a groundbreaking ceremony within the next few months for that new construction.PLAY BALLThe ballpark will be the of“cial home of Braves spring training beginning at the end of the 2019 spring training season. The park will be completed ahead of the 2019 spring training season, but the Braves will play in Lake Buena Vista most of that season. The “nal game of the 2019 spring training season will be played in North Port. Despite this, there is still excitement from all those involved, as well as the community. Braves Vice President for Florida Operations Mike Dunn said a recent ticket sale event in North Port at the George Mullen Activity Center was well-received. Dunn said about 1,700 tickets have been reserved for the upcoming season. Those who bought seats will get to start seeing the charts to pick where they will sit next month. In August, well start placing seats,Ž he said. Dunn added that the team gets to continue to reach for milestones, and completing the park is just one of those. People interested in the spring training facility arent currently allowed to drive by the site because of the construction danger. Those wanting to look at concepts for it and to talk to Braves baseball officials are welcome to stop by the preview center at 14906 Tamiami Trail, which is open from 8:30 a.m. to 5 p.m., Monday through Friday. All the Braves spring training operations will move to the city April 1, 2019. The rookie season will extend beyond April through October and there will also be Gulf Coast League and Fall Instructional League played at the site. When completed, the stadium will have 6,500 fixed seats, luxury suites and room for another 2,500 for general admission on a berm, as well as a 360-degree concourse. There will be six full practice fields and two half-fields. A large grass parking field and entrance plaza will be available for public use. The county and the city will be able to use the stadium for 10 events every year.ITS AMAZINGAs the project gets closer to completion, Sarasota County Director of Business and Economic Development Jeff Maultsby was lauded. Maultsby was acknowledged Friday for helping the project get to where it is today. It is his last project for the county. After a decade with the county, Maultsby was recently named the assistant superintendent for operations for Sarasota County Schools. He said it was a labor of love and he plans to be there when the park opens. To see this today, its amazing,Ž Maultsby said. Email: aherrera@sun-herald.comGAMEFROM PAGE 1 Len Moser, Barton Malow, vice president sports Mike Dunn, vice president of Florida operations for the Atlanta Braves John Schuerholz, Atlanta Braves, vice chairman emeritus and a Major League Baseball Hall of Famer Je Maultsby, director of business and economic development for Sarasota County, signs an I-beam that is being installed at the new Atlanta Braves spring training facility in West Villages. Sarasota County Commissioner Nancy Detert Steve Padgett, with FawleyBryant Architecture, signs the I-beam used in the topping-o ceremony Friday in North Port to mark a midpoint in the construction of the Atlanta Braves spring training stadium.SUN PHOTOS BY TAMI GARCIANorth Port Mayor Vanessa Carusone Paul Erhardt, president Mattamy Homes, West Villages Chip Moore, Braves executive vice president of minor league operations, spoke Friday at the topping-o ceremony for the Atlanta Braves spring training facility being built in West Villages. BRAVES PREVIEW CENTERThe Atlanta Braves preview center is at 14906 Tamiami Trail, North Port, and open from 8:30 a.m. to 5p.m., Monday through Friday. The center is filled with souvenirs, the chance to see the stadium and its progress „ and to purchase season tickets. Those interested can come to the center to view the center during its weekday hours. To buy season tickets, however, an appointment needs to be set.

PAGE 5

The Sun /Saturday, July 21, 2018 www.yoursun.com E/N/C Page 5 LOCAL/REGIONAL NEWS Shop Today 10am 8pm Quality Furniture & Interior Design € Sale Prices At This Store Location Only € All Sales Final € No Returns € No Hold Orders € Limited Quantities€ All Items Are Subject To Prior Sale € Cash, Check or Credit Cards€ Excludes Previous Sales Immediate Delivery Or Bring Your Car, Truck, SUV, Or Trailer And Carry Off Your Purchases If You Choose. Well Help You Load.Saturday 10AM to 8 PM, Sunday 12 Noon to 6 PM, Monday 10 AM to 9 PM & Tuesday 10 AM to 9 PM€ Many One-Of-A-Kinds € Discontinued Collections € Floor Samples € Factory Close-Outs € Merchandise Fresh From The Carton From The Warehouse € Prices You Wont Believe Save 40-80% Off Storewide Must Sell Everything From Floor Samples To Warehouse Stock New Merchandise Just Arrive d Leather Match Chaise Power Recliner With Power Headrest$577Compare Price $1799 PAULA DEEN Table & 4 Chairs$688Compare Price $3499 Over 80% OffPort Charlotte $498BROYHILL Sofas BROYHILL Dresser$388Port Charlotte $288Port CharlotteBETTER HOMES & GARDENS Mobile Filing Cabinet$88 BERNHARDT Upholstered Queen Bed$797Compare Price $2699 CENTURY Living Room Chair$488Compare Price $2600 Select Lamps & Accessories80% Off 70% OffFrom FromTOMMY BAHAMAQueen HeadboardsPort Charlotte70% OffTHEODORE ALEXANDER UP TOOccasional Tables$18Port CharlotteFromOver 65% Off $1197STANLEY 48Ž Glass Top & ConcreteDining Table + 4 Studio Chairs Over 70% OffCompare Price $4615 STANLEY Table & 6 Chairs$1497Compare Price $6000 75% Off Over 80% Off Dining Room Chairs & BarstoolsPort CharlotteFrom$18Port Charlotte & Ft Myers Port Charlotte & Ft Myers Port Charlotte & Ft MyersPORT CHARLOTTE 4200 Tamiami Trail (North of Kings Hwy.) Phone: 941-624-3377FORT MYERS 4580 Cleveland Ave. (At SW Corner of Colonial Blvd.) Phone: 239-278-4401Port CharlotteCompare Price $1700 Over 75% OffSelect Outdoor Furniture75% OffPort Charlotte $9973 Pc. Queen Storage BedroomIncludes: Queen Storage Bed, Dresser & NightstandCompare Price $3077 Select Mattress Set Floor Samples 80% OFF 50% Off In-Stock Mattress SetsCompare Price $670 Over 80% Off SelectNATUZZI EDITIONS70% Off96Ž Tall Tropical Wall Unit$1997Compare Price $7700 Over 70% Offadno=50537845

PAGE 6

Page 6 E/N/C www.yoursun.com The Sun / Saturday, July 21, 2018 LOCAL/REGIONAL NEWSThe Sun /Saturday, July 21, 2018 www.yoursun.com E/N/C Page 7 LOCAL/REGIONAL NEWS SHOP OVER 5000 VEHICLES AT GETTEL.com Buy with For 90 Days Credit Challenge? Financing Available! Over 600 Pre-owned Vehicles Available2009 Lincoln MKZ Stk#ZS1328 ..........................$42482010 Chevrolet Colorado Stk#ZS1294 ............$48512006 Toyota Avalon Stk#T129172A ....................$48752005 Nissan Murano Stk#ZS1329 ....................$48922007 Honda Fit Stk#T550764B .............................$49752013 Kia Soul Stk#ZS1307.....................................$49752011 Toyota Yaris Stk#CG70165A .......................$49992005 Toyota Avalon Stk#T595688A ..................$50002005 Toyota Sienna Stk#ZS1323 ........................$50212007 Toyota Camry Stk#ZS1279 ........................$57992006 Ford Crown Victoria Stk#SS1270A .......$59692013 Chevrolet Impala Stk#ZS1266 ...............$59902011 Scion xD Stk#T119975A...............................$63302012 Nissan Versa Stk#G657491A .....................$63632006 Toyota Sienna Stk#TP0385A ....................$64802008 Buick Lucerne Stk#G253075A ..................$68262012 Kia Optima Stk#T792748A .........................$70002010 Honda Insight EX Stk#T265337B.............$73822005 Jeep Liberty Renegade St#ZS1259C .$74502010 Hyundai Santa Fe GLS Stk#G643907B$74742016 Nissan Versa Stk#SS1261 ..........................$77352011 Inniti M37 Stk#ZS1313 .............................$79662012 Jeep Liberty Sport Stk#T064296B ......$80002015 Mitsubishi Lancer Stk#S002905B ........$89902015 Kia Forte Stk#CG75652A .............................$95002010 Honda Accord Stk#CG65342A ...................$96472008 Buick Enclave Stk#G007362A..................$96632011 Hyundai Santa Fe Stk#GP0254A ............$96772010 Kia Optima LX Stk#C234524B ...................$99912015 Mitsubishi Outlander Sport Stk#C561685C $99992012 Hyundai Tucson Stk#S040764B .........$10,2572013 Ford Taurus Stk#ZS1349 .......................$10,4162012 Chevrolet Traverse Stk#T784143A .$10,8002014 Hyundai Santa Fe Sport Stk#T744365A$10,9552015 Chrysler 200 Stk#SJ1226 .....................$11,200 Punta Gorda GETTEL .COM 941-639-1155Sales Hours: Monday Friday 8:30am 7:00pm | Saturday 8:30am 5:00pm | Sunday 12:00pm 5:00pmService Hours: Monday Friday 7:30am 5:30pm | Saturday 8:00am 2:00pm | Sunday Closed GettelChevrolet.com GettelCDJR.com GettelToyotaOfCharlotteCounty.com GettelMitsubishi.com BEAT THE HEAT LOOKING FOR A GREAT DEAL ON YOUR NEXT VEHICLE? adno=54539200

PAGE 7

Page 8 E/N/C www.yoursun.com The Sun / Saturday, July 21, 2018 Letters are welcome on virtually any subject, but we do have some rules. Please keep them to less than 250 words. Letters will be edited to length as well as for grammar and spelling. All letters must be signed with full name „ not initials. An address and telephone number must be included. The phone number and address are not for publication, but must be provided. Due to the number of letters received, we are able to run only one letter per person per month. The Letters to the Editor section is designed as a public forum for community discourse, and the opinions and statements made in letters are solely those of the individual writers. The newspaper takes no responsibility for the content of these letters. Please send or bring correspondence to the Sun Letters to the Editor, 23170 Harborview Road, Charlotte Harbor, FL 33980. Readers may email Letters to the Editor at letters@sun-herald.com. Further questions or information, call 941-681-3003. HOW TO SUBMIT A LETTER TO THE EDITOREmail letters to letters@sun-herald.comPublisher „ Glen Nickerson Executive editor „ Jim Gouvellis Editorial page editor „ Stephen Baumann Commentary Editor „ John Hackworth V IEWPOINTLiberal labels do not always t Apartment situation in Charlotte a mess Im with Trump on US intel Not getting facts on beaches, red tide We need more Dems to counter Trump Trumps logic seems faultyEditor: I am so tired of liberals labeling everyone who disagrees with them. If you believe in traditional marriage, youre a homophobe. If you believe that human life begins at conception, youre a misogynist. If you oppose open borders, youre a xenophobe and a racist. Most recently, If you love your country and oppose globalism, youre a Fascist. In misrepresenting Nationalism as Fascism they ignore the realities of human history. Nationalism is ingrained in the human psyche, rooted in regionalism and tribalism. Currently, the Turks and Kurds, the Greeks and Turks, the Serbs and Greeks, the Irish and British, all of eastern Europe and the Russians, the Sunni and Shia, the Japanese and Koreans, the Indians and Pakistanis, all hateŽ each other. If youre a Boston sports fan, you hateŽ the Yankees, etc., etc. In Globalism, we can all circle up, hold hands and sing Kumbaya,Ž but, nations and regions will always have economic and societal needs that conflict with those of others. Nations will continue to compete aggressively for markets for their products. California and Florida will compete for the citrus market. The best cash crop for the impoverished Afghani farmer will still be, sadly for the rest of the world, poppies and for the hopeless Columbian peasant, coca. Government leaders should always work to advance the best interests of the citizens in their regionsŽ above those of others, thus becoming Nationalists,Ž or Fascists if youre a liberal. Failing to do so betrays their constituency and their sworn duty.Bill Brand Port CharlotteEditor: I want to thank the letter writer who wrote to the editor Editor: Headline: Trump questions US intel, not Putin, on Russia 2016 meddling.Ž That makes two of us.Henry August Port CharlotteEditor: A red tide coverup? Suddenly the local free press awakens and presto, we have a full Southwest Florida catastrophe. Folks, Sarasota & Charlotte County Parks & Rec have been removing tons of Karenia brevis /red tide contaminated fish from beaches for the past year. In ways that would surprise you. But this isnt even close to past episodes. Its all there, for the record, if the local (under new management) Sun / press wishes to pursue. Politically, and otherwise, heads rolled, as Siesta Key, (the Dr. Beach, NO. 1 beach in nation) appeared immune to such an event. Ditto adjacent beaches, Venice and N. Manasota Key beaches. However, they have been and continue to be the most contaminated areas for red tide in the entire state of Florida Capt. Alan P. Lessman Punta GordaEditor: Welcome to the USSR! Our proxy president has once again refuted our stupid intel, Dan Coats, Paul Ryan and Mitch McConnell, and Democrats and the press. So now he should “re Bob Mueller and Rob Rosenstien and declare himself president forever. The only problem is that he must have chaos constantly. He has shown his allegiance to Putin, Xi and Kim Jung Un; and has a good start on destroying NATO, EU, U.K. and our Canadian friendship. Isnt it obvious that the only thing that is important is Trump himself? He has to have daily exposure through fake news or tweets. He de“nitely is not making America great again. I hope our country survives until 2020, and surely we will be rid of him then. In the meantime, I urge every voter to make Congress Democratic this year. Obviously there are not enough reasonable Republicans to control Trump.Don Skaggs Port CharlotteEditor: Whats wrong with this picture: I hold both countries responsible. I think that the United States has been foolish. Our relationship with Russia has NEVER been worse thanks to many years of U.S. foolishness and stupidityŽ „ Trump (07/16/2018) Helsinki. There you have it. Russia has been a pariah for years but somehow it is our stupid fault. Lets review: € February 2014: Russia annexes Crimea from the Ukraine. € 07/17/2014 Russia shoots down Malaysian jetliner over Ukraine; all 298 souls on board are lost. € Russia engages in a decadelong campaign to falsify Olympic drug testing. € Russia assassinates a British citizen on British soil. € Russia interferes with the 2016 U.S. elections. Our relationship with Russia has never been worse and for obvious, good reasons. And why would you throw your “rst, second, third and fourth largest trade partners under the bus for your 30th largest trade partner? Something is very wrong with this picture. If you thought Trump was slowly unfolding a master plan with lots of moving parts, you are probably by now beginning to question that. He has only two talking points and they are his staggeringly successful campaign and Hillarys email. Thats it. The suit is empty.Mike Deignan Punta Gorda ANOTHER VIEW LETTERS TO THE EDITOR1st Amendment rights attacked in lawsuitThis editorial appeared in the Tampa Bay TimesMaggy Hurchalla joked this spring that all she could offer a billionaire who won a $4.4 million judgment against her after she exercised her free speech rights were two kayaks and an aging Toyota. The billionaire didnt laugh. This week, Martin County sheriffs deputies armed with a court order seized the 14-yearold car and the kayaks „ the only property owned by the 77-year-old sister of late Attorney General Janet Reno. This bullying should send a chill through every Floridian who cherishes their constitutional rights to free speech and to petition their government, and the Florida Supreme Court ultimately will have to correct this miscarriage of justice. The David vs. Goliath drama played out on Floridas east coast with themes that include the environment and the water supply, open government and a citizens right to protest to their elected of“cials. As the Tampa Bay Times Craig Pittman reported in May, billionaire George Lindemann Jr. put together a group to buy 2,200 acres of sugar cane “elds near Lake Okeechobee in Martin County that is known as Lake Point. The idea was to dig up rocks to sell for construction projects and use the mining pits to store and clean water from the lake. By 2009, the South Florida Water Management District and the Martin County Commission signed off on the deal. Then it got more complicated. Lake Point came up with a new idea in 2011 to sell the water in the pits. Lindemann told Pittman that Lake Point actually would have been paid for storing and cleaning the water, because nobody can sell water without state permission. But the idea didnt sit well with the water management district or Martin County, and Hurchalla protested after the concept became public in 2012. Hurchalla sent emails to Martin County commissioners urging them to get out of their agreement with Lake Point, and the deal fell apart. Lake Point sued the water management district, Martin County and Hurchalla. It turned out that Hurchalla sent some emails to the county commissioners personal accounts and the county failed to turn them over. Two commissioners have been charged with violating public records laws, and the water management district and Martin County settled for millions with Lake Point in 2017. Hurchalla refused to apologize and went to trial, where Lake Point lawyers suggested there was something sinister about her deleting her emails to county commissioners „ which as a private citizen she had no obligation to keep. Yet a circuit court jury in Martin County ruled against her in February and awarded Lake Point absurd damages of $4.4 million. Talbot Sandy DAlemberte, the former American Bar Association president working pro bono on Hurchallas appeal, accurately calls this a classic SLAPP lawsuit „ a strategic lawsuit against public participation aimed at intimidating and silencing critics. She did nothing but send emails to county commissioners, he told the Times editorial board Tuesday. What theyre really coming after is your rights to petition the government and free speech. The First Amendment Foundation (disclosure: Times Editor of Editorials Tim Nickens serves on the foundations board), the Florida League of Women Voters and the Florida Press Association are among the organizations planning to “le a brief in support of Hurchallas appeal. That appeal to the Fourth District Court of Appeal based in West Palm Beach isnt likely to be heard until early next year, and then the case is likely to move to the Florida Supreme Court. Hurchalla could have posted a bond to protect her car and kayaks, but DAlemberte said the cost would have been prohibitive. So deputies towed away the Toyota Monday, and they picked up the old kayaks, including one Hurchalla and her sister used on the Potomac River as Secret Service agents protecting the attorney general trailed behind. There is something very childish about thinking that if they take away my car and my toys I will burst into tears and stop defending the First Amendment, Hurchalla wrote in an email to several reporters. The car and the kayaks can be replaced. The First Amendment cannot. Agreed. Florida needs more engaged citizens like Maggy Hurchalla who arent afraid to tell government of“cials what they think „ not fewer. on Monday. He hit the ball out of the park.Ž Do we really need 1,000 section 8 apartments on Veterans? Dont think so. I really am at a loss for words on the housing mess on Peachland and Veterans. Sunseeker is ruining the waterfront in Punta Gorda. Verbal agreements with developers..., are you kidding me? Is the vision for Charlotte County to become another Miami Dade/Broward County? Have you been there lately ... awful. I lived there for many years and “nally escaped to Charlotte County. I hope this wasnt a big mistake.Pegi Wilder Port CharlotteTo Contact ƒRep. Tom Rooney Email the congressman via the website, www.Rooney. house.gov, click send Tom an email.Ž Or call the Washington, D.C., of“ce at 202-225-5792. Rep. Vern Buchanan Call 202-225-5015 or email online at www.buchanan.house. gov. Navigate to the email. Sen. Bill Nelson Contact the senator by phone at 202-224-5274 or email online at www.billnelson.senate.gov. Navigate to the email. Sen. Marco Rubio Contact the senator through his website www.rubio.senate. gov. Navigate to the email.

PAGE 8

The Sun /Saturday, July 21, 2018 www.yoursun.com C Page 9 VIEWPOINTPlanning to vote this November? Bottom line for State Constitution Amendment 8: worthless! It combines three unrelated measures: € Establishes an eightyear term limit for school board members. € Requires State Legislature to promote civic literacy in public education. € Allows state to operate and control charter schools not establishedŽ by the school board. To characterize them succinctly (details to follow): € School board term could be limited with simple bill by State Legislature. € Civic literacy is redundant. There are already three state laws mandating it. € Vague controversial proposal enables state to authorize schoolsŽ not under school boards and provide public funds. In Charlotte County, the school board term is four years. Of “ve members, four are currently serving “rst or second terms. The “fth member, who has served for 24 years, will be retiring after a replacement this November. Interesting to note: members receive salary, per diem expenses, health care bene“ts and pension coverage. Fellow Curmudgeon Sam Castronovo in a recent Charlotte Sun column described the problem of staying in of“ce for long periods: elected representatives become comfortable and complacent and their ideas become stale. Charlotte County Public Schools do very well when it comes to conducting required courses in civic education. State law (s.1003.4156,F.S.) provides that a student in Grade 8 to be promoted to Grade 9 must successfully complete three social studies courses, at least one of which must be in civic education. Curriculum includes roles and responsibilities of local, state, and federal governments as well as functions of legislative, executive, and judicial branches. Historic documents „ Declaration of Independence, U.S. Constitution, Articles of the Confederation „ are examined for both meaning and signi“cance. The students performance on state tests relating to civic education constitutes 30 percent of “nal course grade as required by another state law (s.1008.22). Other courses „ at least “ve „ are offered speci“cally analyzing United States government. State law (F.S. 1003.4282) requires that students entering 9th grade complete one to earn an eventual diploma. And, as in contemporary public education, Charlotte County schools offer numerous elective courses „ which students may choose „ in law, legal systems, court proceedings and human geography, identifying and studying various populations and cultures throughout the world. For dual enrolled students engaged simultaneously at both secondary and collegiate levels, a multitude of courses are available. With three distinct issues in Amendment 8, experienced political observers have labeled these “rst two issues as window dressing for the third issue: establishing charter schools with limited accountability under State control. The measure would allow the State „ perhaps even a new department „ to have oversight of public schools not established by school boards. Such non-board established schools could include privately organized charter schools, lab schools, collegiate high schools, and other types of schools. Florida Southwestern Collegiate High School, located on Airport Road in Punta Gorda, operates within the Charlotte School District. It serves 342 students in grades 9-12 and has a graduation rate of 87 percent, higher than the Florida state average of 71 percent. Charlotte County has 11 private schools serving 1,056 students. Student-teacher ratio is 12:1. Some 91 percent are religiously af“liated. While speci“c state public funds ”ow to charter schools, concern for church-state separation was respected when the Constitution Revision Commission chose not to advance two proposals that will not appear on the ballot in November. Proposal 4 would have stripped a provision which prevents taxpayer dollars from going to religious institutions or activities. Proposal 45 would have removed the education provision which ensures public money funds public schools, not private, religious schools through vouchers. The amendment was challenged last week in court by the Florida League of Women Voters. Its president, Patricia Brigham, clearly stated the complaint for injunctive relief: If Amendment 8 remains on the ballot there is no way that voters will realize that a yes vote could allow unaccountable political appointees or even private organizations to control where and when charter schools can be established in their county. We know that Floridians overwhelmingly support the constitutional requirement to make adequate provision for the education of all children that is uniform, ef“cient, safe, secure and high quality. We are asking the court to ensure that voters arent tricked into eliminating those protections.Ž Summing up the Leagues warning: Dont be fooled by the window dressing. For school board term limits, lets ask our representatives to introduce a bill. Civic education, it appears students have a suf“cient supply. Do you think our adults could bene“t from some basic doses?Candidates ForumCharlotte County has a primary election in August. The Charlotte County Curmudgeon Club will sponsor a Meet the Candidates Forum at the Charlotte County Cultural Center on Aug. 1 from 6 p.m. to 9 p.m. Fourteen candidates in all for local, state and federal of“ces will be there to answer audience questions. Refreshments will be provided. Be an informed voter! Norm Goldman administered programs and enacted legislative policies for New Jerseys major institutions and organizations. He is a member of the Charlotte County Curmudgeon Club. Readers may reach him via cccurclub@ embarq mail.com.Amendment 8: Is it worthless? Curmudgeon ClubNorm Goldman The definition of insanity is doing the same thing again and again and expecting to get a different result, which is one of the many reasons President Trumps news conference with Russian President Vladimir Putin seemed so insane. Trump is trying to do something that both of his immediate predecessors tried to do: turn over a new leaf with Russia. They both failed, and so will he. Recall that George W. Bush entered the White House promising to end the dead ideological rivalryŽ of the Cold War. At a 2001 summit with Putin in Slovenia, Bush declared, I looked the man in the eye. I found him very straightforward and trustworthy „ I was able to get a sense of his soul.Ž President Barack Obama tried to appease Putin by giving in to the Russian leaders demands that we cancel our missiledefense plan with Poland and the Czech Republic „ and did it on the 70th anniversary of the Soviet invasion of Poland. And while serving as Obamas secretary of state, Hillary Clinton humiliated herself when she gave Russian Foreign Minister Sergei Lavrov a giant red button with the word resetŽ on it (which, adding insult to injury, misspelled the Russian word for resetŽ to read overloadŽ). It is now Trumps turn to learn the hard way that Russia is an adversary, not a competitor. His summit with Putin was a moment that called for presidential strength. It came on the heels of the indictment of 12 Russian intelligence agents for intervening in the 2016 election and of Russias brazen use of a banned chemical weapon on British soil, which resulted last week in the death of a British citizen. But instead of condemning these actions, Trump refused to acknowledge or denounce the fact of Russias election interference, and he publicly sided with Putin over his own intelligence community. It was a position he wisely retracted on Tuesday, declaring what he should have said standing next to Putin: I accept our intelligence communitys conclusion that Russias meddling in the 2016 election took place.Ž Trump does not seem to fathom that the problem with U.S.-Russia relations is not a lack of effort on the part of U.S. presidents. Russia is the only country on Earth other than North Korea that would dare use a toxic nerve agent to attempt to carry out assassinations on foreign soil. It is a regime that blatantly violates its nuclear and chemical weapons treaty obligations, has invaded two of its neighbors, and has threatened NATO countries (and even Mar-a-Lago) with nuclear annihilation. Yet, as cringeworthy as Trumps news conference was, unlike Obama, he didnt throw U.S. allies under the bus to appease Putin or take any of the actions many feared „ such as lifting sanctions or recognizing Putins annexation of Crimea. Unlike his rhetoric, Trumps Russia policy has actually been a dramatic improvement over that of his predecessor. Trump expelled 60 Russian diplomats, approved a $47 million arms sale to Ukraine, continued the deployment of NATO forces to the Baltic states, posted troops to Polands border with Russia and levied new sanctions against Moscow for violating the Intermediate-Range Nuclear Forces Treaty. During his first year in office, he got NATO allies to increase their defense spending by $12 billion and twice bombed Putins ally, Syrian President Bashar al-Assad, for his regimes use of chemical weapons. If Putin was looking for a more pro-Moscow policies from the United States, his election interference backfired in a big way. Critics say, words matter „ and they are right. But if words matter, then Trumps critics should be careful what they say. In many cases, their responses to Trumps news conference have matched the president in absurdity. John Brennan, the CIA director under Obama, tweeted that Donald Trumps press conference performance in Helsinki rises to & exceeds the threshold of high crimes & misdemeanors. It was nothing short of treasonous.Ž And Senate Minority Leader Charles E. Schumer, D-N.Y., declared, A single, ominous question now hangs over the White House. What could possibly cause President Trump to put the interests of Russia over those of the United States?Ž As always, Trumps critics bail him out by overplaying their hands. A news conference, however humiliating, is not an impeachable offense. And conspiracy theories aside, there is a simple explanation for Trumps performance in Helsinki: He is deeply wrong on Russia. He thinks he can charm Putin into behaving like a normal leader. Hell learn that Putin is KGB to his core, just as those before him learned. When should we be worried? When Trumps actions match his rhetoric. Until then, Trumps summit was simply an embarrassment, not a disaster. Follow Marc A. Thiessen on Twitter, @marcthiessen.Trump isnt the first president to cozy up to Putin Marc A. Thiessen Looking for a Friend? Find him in the Classifieds adno=54537452 adno=720745 Family Restaurant & PizzeriaAsk About Our Other Daily Specials € Open 7 Days 14512 S. Tamiami Tr., North Port € 941-426-3619Monday-Saturday 7am-2pm Sunday 8am-2pm Serving Breakfast til 1pm Lunch 11am-2pmALVAROS SPECIAL 2 eggs with bacon or ham or sausage, home fries or grits, toast and coffee $5.25 BREAKFAST COMBO 2 eggs with bacon or ham or sausage and 2 pancakes $5.70 SUNDAY All you can eat Breakfast Buffet (regular menu available) $7.95 MONDAY Small 1 topping Pizza with Antipasti or Greek Salad for 2 (11am-2pm) $9.95 FRIDAY Fish n chips, soup or salad and bread $8.95 DAILY SPAGHETTI SPECIAL Spaghetti with meat balls or meat sauce or mushrooms or marinara or sausage soup or salad and garlic bread $5.55 2006-2017 DEBIT CARD 941-474-8626850 N. Indiana, Hwy. 776MON-SAT 7:30am-5pm CLOSED SUNDAYSR # 47220933www.OakFarmsNursery.com adno=54535321 20% OFFAll Plants 3 Gal. & UpOne Coupon Per TransactionMUST PRESENT COUPON AT TIME OF SALE. EXCLUDING SALE ITEMS, LANDSCAPE PACKAGES, TROPICAL FRUIT, CITRUS, SPECIALTY ITEMS AND BOUGAINVILLEASThank You Englewood For Voting Us #1 Plants! Englewood Car Wash & Detail CenterDedicated Customer Service 287 South Indiana Ave.A CLEAN CAR IS A HAPPY CAROPEN 7 DAYS A WEEKMon-Sat 8:30am-4:30pm, Sun 9am-3pm We honor all competitor coupons.(941) 681-2167 $5.00 OFFCrown Jewel Wash(Only 1 coupon per Vehicle) Exp. 7/23/18 (Must present Coupon before service) $2.00 OFFThe Red Carpet Wash Exp. 7/23/18 (Must present Coupon before service) 2018 adno=54538745 adno=54538945 Dr. Christy BaranOwner/Veterinarian440-668-5592Dr.ChristyBaran@gmail.com mobilevet” orida.com The “ nest in-home veterinary care for cats and dogs. 2 0 1 8 0 7 2 1 o t c s 0 9 p d f 1 2 0 J u l 1 8 2 1 : 4 8 : 0 4

PAGE 9

Page 10 E/N/C www.yoursun.com The Sun / Saturday, July 21, 2018 LOCAL/REGIONAL NEWS Look for a third crossword in The News Wire section. 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 07/21/2018 3116 NOTICE OF ACTION IN THE CIRCUIT COURT OF THE TWENTIETH JUDICIAL COURT, IN AND FOR CHARLOTTE COUNTY, FLORIDA Case No.: 18000723DR DIvision: CIVIL Lucy Guillermina Thiele Petitioner, and Juan Luis Thiele Osorio Respondent, NOTICE OF ACTION FOR DISSOLUTION OF MARRIAGE TO: Juan Luis Thiele Osorio last known address: 4157 Santa Ana Rd. North Port, FL 34286 YOU ARE NOTIFIED that an action for dissolution of marriage has been filed against you and tha t you are required to serve a cop y of your written defenses, if any, to it on Lucy Guillermina Thiele whose address is 4436 Maurbach Terrace, North Port, FL 34286 on or before 08/16/2018 and file the original with the clerk of this Court at 350 E MARION AVE., PUNTA GORDA, FL 33950 berfore service on Petitioner or immedi ately thereafter. If you fail to do so, a default may be entered against you for the relief demanded in the petition The action is asking the court to decide how the following real or personal property should be di vided: (NONE) Copies of all court documents in this case, including orders are available at the Clerk o f t he Circuit Courts office. You may review these documents up request. Y ou must keep the Clerk of the Circuit Courts office notified of your current address. (You may file Designation of Current Mailing and E-Mail address, Florida Supreme Cour t A pproved Family Law Form 12.915) Future papers in this lawsuit will be mailed or emailed to the address(es) on record at the clerks office. W ARNING: Rule 12.285, Florida Family Law Rulees o f Procedure, requires certain automatic disclosure of documents and information. Failure to comply can result in sanctions, including dismissal or stricking of pleadings. Dated: 07/11/2018 CLERK OF THE CIRCUIT COURT By: J. Kern Deputy Clerk Publish: July 21, 28,and August 4, 11, 2018 395956 3586262 T urnyou r trashinto cash! Advertise youryard sa l e! GETRESULTS USECLASSIFIED! VENICE „ Robert McVey, 55, of Venice, was arrested last week for allegedly molesting a 54-year-old mentally disabled patient. McVey, whose occupation is listed as a housekeeper, was assigned to the victims room and hugged and touched the victim, reports say. During the exchange McVey entered the room where he hugged the victim, he then proceeded to touch the victims body and said that they could be friends with bene“ts.Ž Reports show the victim did not consent to the behavior and asked him to leave. The next day, McVey sent text messages to his boss saying the touching was consensual. The Sheriffs Of“ce investigation says the victim suffers from a traumatic brain injury and is diagnosed with mental illness. Due to the victims condition, they cannot provide consent, according to the Sheriffs Of“ce. McVey was aware of the victims condition and understands they cannot give consent, when he decided to touch them, according to the report. McVey was booked on a $5,000 bond into Sarasota County Jail for lewd or lascivious molestation of a disabled person. McVey remained in Sarasota County Jail as of Monday afternoon. Venice man arrested for sexual batterySTAFF REPORT The wife of a local doctor pleaded guilty Friday to two counts of health care fraud, the U.S. Department of Justice announced. Lisa McLaren Janick, 47, of Port Charlotte, faces a maximum penalty of 20 years in federal prison on each count. According to the plea agreement, McLaren Janick, while employed as a marketer for a home health agency, falsi“ed documents related to her husband, Dr. John Janicks Port Charlotte medical of“ce. She also created bogus referrals for the patients to receive medically unnecessary home health services, the plea agreement said. Dr. Janick previously pleaded guilty in a related case to a charge of obstruction of a federal audit. His sentencing hearing is scheduled for Sept. 11, 2018. He faces a maximum of “ve years imprisonment. McLaren Janicks sentencing date has not yet been scheduled. The case was investigated by the FBI and the Department of Health and Human Services Of“ce of Inspector General.Email: aeasker@sun-herald.com Doctors wife pleads guilty to health care fraudBy ANNE EASKERSTAFF WRITER COMMUNITY NEWS BRIEFSBenefit breakfastThe third-annual Helping Hands for Englewoods Homeless Breakfast is set for 8 a.m. to 11 a.m. today, 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 about the Jubilee Center, call 941-681-3550.AMVETS dinnerThe Sons of AMVETS Post 312 hosts a dinner of stuffed pork chops, mashed potatoes, vegetable and dessert from 5-7 p.m. tonight at the post. The donation cost is $10 with money raised going to the building fund. The Re”ections will perform songs from the 50s-60s and beyond from 6:30-9:30 p.m.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.Free movie offeredThe very timely documentary Bully,Ž 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.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 more information, call 941429-3700 or visit www. cityofnorthport.com/ socialservices.

PAGE 10

The Sun /Saturday, July 21, 2018 www.yoursun.com E/N/C Page 11 LOCAL/REGIONAL NEWS *On Purchases $300 or more with Furniture Warehouse credit card made between July 21, 2018 and July 20, 2019. Interest will be charged to your account from the purchase date if the promotional purchase is not paid in full within 12 months, by July 2019. Minimum Monthly Payments requ ired. NO INTEREST IF PAID IN FULL WITHIN 12 MONTHS, BY JULY 2019. SAME DAY PICKUP OR NEXT DAY DELIVERY We are closed til 11:00 am so our crews can mark down every item in the store!*DO NOT MISS THIS OPPORTUNITY TO SAVE BIG! www.furnwarehouse.com www.furnwarehouse.comCOME BUY & SAVE BIG!Saturday 11-9pm and Sunday 11-6pm ONLY!*Offer applies to only single-receipt qualifying purchases. No interest will be charged on promo purchase and equal monthly pay ments are required equal to initial promo purchase amount divided equally by the number of months in promo period until promo is paid in full. The equal monthly payment will be rounded to the next highest whole dollar and may be higher than the mi nimum payment that would be required it the purchase was a non-promotional purchase. Regular account terms apply to non-promotional purchases. For new accounts: Purchase APR is 29.99%; Minimum Interest Charge is $2. Existing cardholders should see their credit card agreement for their applicable terms. Subject to credit approval. Terms of promotions Previous purchase excluded, cannot be combined with any other promotion or discount. Discount offers exclude Hot Buys, ”oor models or cl earance items, sales tax, furniture protection plans, warranty, delivery, or service charge. PT CHARLOTTE1241 El Jobean Rd. S.R. 776 across from Sams Club941-764-8700Mon.-Sat. 9-9 Sun. 11-6VENICE550 S. Seaboard Ave. Just North of Venice Nissan on U.S. 41 Bypass941-485-3211Weekdays 9-6 Sat. 9-6 Sun. 11-6SARASOTA4027 N. Washington (US 301) 1 Mile South of University on US 301941-351-8600Mon.-Sat. 9-9 Sun. 11-6BRADENTON1100 West Cortez Rd. Northeast Corner of Cortez Rd & 41941-749-6069Mon.-Sat. 9-9 Sun. 11-6ELLENTON5814 18th St East Across from the Ellenton Outlet Mall941-479-7900Mon.-Sat. 9-9 Sun. 11-6 Stunning SofaThis stunning sofa offers unquestionable value, style and comfort. Sleeper, love seat and correlated chair available.$399* SPECIAL PURCHASESofaCoastal Florida-Styled SofaOffers style, comfort and a price that will not break the bank. Correlated chair and sleeper available.$499* SPECIAL PURCHASE SERTA SPECIAL PURCHASEQueen Serta Perfect SleeperThis Serta Perfect Sleeper Queen Set is one of our best sellers! Also available in Twin, Full and King size.$399*Queen SPECIAL PURCHASEStunning Coastal Cottage Retreat BedroomStylish detailing. Includes dresser, mirror, queen headboard, footboard & rails. Night stand FREE!$799*Beautiful EspressoFinish Dining SetThis dining set has a sleek design and a rich espresso nish, so it will t perfectly with any decor in your home.$299 5-pc SPECIAL PURCHASE$399 7-pcYour ChoiceHand-Rubbed Finish Dining TableHand-rubbed to a beautiful ash gray nish. Includes a beveled glass table 72x42 and four upholstered chairs.$499 SPECIAL PURCHASE SPECIAL PURCHASEYour ChoiceAccent Chest$199 SPECIAL PURCHASEWhite Accent Pieces$59$69$99 adno=54539201

PAGE 11

Page 12 E/N/C www.yoursun.com The Sun / Saturday, July 21, 2018 STATE NEWSORLANDO „ Hundreds of Hurricane Maria evacuees from Puerto Rico who are living in hotels around the nation have been given more weeks to use temporary housing vouchers, after a federal judge extended a temporary restraining order. U.S. District Judge Timothy Hillman on Thursday ruled they can use the assistance through at least checkout time on Aug. 7. Hillman said he wants to hold another hearing on the evacuees request to keep the Transitional Sheltering Assistance program going and he expects to issue an order on Aug. 6. The evacuees have been living in hotels on the mainland since they ”ed the island after Hurricane Maria last September. Evacuees sued the Federal Emergency Management Agency earlier this month, just hours before the housing assistance was supposed to end. Of“cials with FEMA said in a statement that participating hotels were being noti“ed about the new extension. FEMA is offering to cover the cost of evacuees moving back to island through the end of August. As of Friday, 675 evacuated families were using the vouchers on the mainland and another 375 families were using the vouchers on the island, according to FEMA. Florida had the most evacuated families using the vouchers on the mainland, with 326, followed by Massachusetts with 166 families. In new af“davits “led with the court, Puerto Rican evacuees said they feared losing the housing vouchers. Elizabeth Delgado Santos came to Worcester, Massachusetts, last January with her two children to live with her mother but her mother kicked them out after a few weeks and they became homeless. She started using the vouchers last February at a Worcester motel. She said she has felt tremendous fear and anxiety since being told the assistance was ending, because she has no other housing options and no support system. I would wake up and go to sleep at night with severe stress and anxiety about where I would sleep with my children,Ž she wrote.Puerto Rican evacuees get another extension on housingBy MIKE SCHNEIDERASSOCIATED PRESS MORE HEADLINE NEWS FROM AROUND THE STATEAccident leaves truck dangling over Gulf Coast bridgeELLENTON (AP) „ A traf“c accident left a truck partially dangling over a Gulf Coast bridge and backed up traf“c for miles on one of Floridas busiest highways. The accident on Friday morning left the cab of the truck dangling over the JD Young Bridge and shutdown northbound lanes of Interstate 75 north of Sarasota. Fox 13 News in Tampa reports that the trucker got out safely. The accident backed traf“c up for miles during the morning rush hour.Pet bunny found safe after fire destroys homeFORT MYERS (AP) „ A Florida family was searching through the debris of their home after a severe “re when they found something unexpected. Tucked underneath a charred dining room table and covered in soot was their 10-month-old pet rabbit Finn, who “re of“cials said didnt have a chance of surviving. The News-Press reports that the family found Finn Monday. The IonaMcGregor Fire District responded to the “re Sunday night and found ”ames reaching through the one-story homes roof. An investigation determined that the “re started in a grill on the homes patio. 911 dispatch records say Finn became frightened and ran into the burning home as the family ”ed to safety. IonaMcGregor Fire Marshal Ed Steffens says Finns survival is a testament to how hard responders fought the blaze.School shooting survivors dad killed during robberyPARKLAND (AP) „ The father of two survivors of a Florida high school shooting where 17 people were killed was shot to death during a robbery of the convenience store he owns. The Broward County Sheriffs Of“ce says 61-year-old Ayub Ali was killed Tuesday during the robbery. The South Florida Sun Sentinel reports that two of Alis four children attend Marjory Stoneman Douglas High School, site of the mass shooting this February. Investigators were seeking the publics help in locating the gunman.Father charged with stuffing wipes in babys throatTARPON SPRINGS (AP) „ A Florida father is facing attempted “rst-degree murder charges after his 5-month-old son was found with wipes stuffed in his throat. Authorities in Tarpon Springs, Florida say the baby is in critical condition on a ventilator in a hospital. The childs 32-year-old father, Michael Hurley, was being held in jail after bail was set Thursday for $500,000. Jail records didnt show any plea being entered. The Tampa Bay Times reports that Hurley was at home alone with the baby when the boys mother arrived to “nd Hurley holding the baby with his “ngers down his throat saying he was trying to grab something but his “ngers were too big.Ž Hurley told investigators it was a freak accidentŽ and he couldnt remember what happened. KEY WEST (AP) „ Nearly 150 stocky, bearded men resembling legendary author Ernest Hemingway are in Key West competing in the 38th annual Hemingway Look-Alike Contest. The competition began Thursday evening at Sloppy Joes Bar, frequented by Hemingway when he lived on the Florida island during the 1930s. Hopefuls came from as far away as Australia and Norway to compete, parading across Sloppy Joes stage before a judging panel of former winners. Thursdays entrants included repeat contender Michael Groover, husband of celebrity chef Paula Deen, who cheered him on from the audience. The contest highlights Key Wests Hemingway Days festival, celebrating the late authors writing talent and colorful lifestyle. After a second preliminary round Friday, the 2018 winner is to be chosen Saturday, the 119th anniversary of Hemingways birth. Hemingway Days continues through Sunday.Hemingway look-alikes gather in Key West for annual contest AP PHOTOIn this photo provided by the Florida Keys News Bureau, former winners of the Hemingway Look-Alike contest, including Tom Grizzard, thir d from right, evaluate entrants Thursday at Sloppy Joes Bar in Key West. Start your day with the Crossword Puzzle Mon. Sat. in the Classifieds N E W S U N A D A R N E W S U N A D A R Expires //. Assisted Living only. Some restrictions apply.Call today and get months free!* Venice950 Pinebrook Road Venice, FL 34285 ALF #8813 www.HarborChaseVenice.comOur award-winning Life Enrichment program was designed to create rich and rewarding days, full of the things that make you want to jump out of bed with eager anticipation. Youll shout with delight: € The wealth of exhilarating social events € Immense learning opportunities € Invigorating tness classes € Entertaining experiences available daily FREE!* 3 mthsGet the jump on d a y a n d g e t Our award-winn program was de rich and reward things that ma k out of bed with Youll shout w € The wealth social event € Immense le € Invigoratin € Entertaini n available d adno=54537435 Praise AUTOMOTIVEComplete Auto Service up to 5qts 5W30 synthetic blend) Tire Rotation 24 Point Inspection $41.95 Value for $21.95 Prices Subject to Change Cartridge “ lter$2 extra $ 20 OFFMV-52701 LUBE OIL & FILTER CHANGE 473-14942769 Worth Ave., Englewood, FLA/C Experts Brake Service Software Updates Alignment Service Computer Diagnostics Steering & Suspension adno=54538820 adno=50539918 Buy 1 Menu Item and Get 2nd Menu Item FREE!Limit 1 coupon per person per day. Free item of equal or lesser value. Cannot be combined with any other o ers or discounts. Expires 7/31/18. Good at North Port and Port Charlotte Moes.MOE MONDAY!$5 Burritos or Bowls EVERY Monday 3pmclose with free chips and salsa! Monday-Saturday 11am9pm Sunday 11-8SENIOR SUNDAYS! Seniors (age 60+) get 25% OFF all day SUNDAYS!ALWAYS FREE CHIPS and SALSA!NORTH PORT5668 Tuscola blvd. North Port, FL 34287 941-564-8024PORT CHARLOTTEShoppes of Port Charlotte 1804 N. Tamiami Trail, Unit E-1 Port Charlotte, FL 33948 941-979-5167 BUY 1 GET 1 FREE! 15% OFF CATERING NORTH PORT AND PORT CHARLOTTE CATERING ORDERS OVER $150Pick up or Delivery. Call for delivery area. $15 delivery fee. Discount cannot be combined with any other o ers or discounts. Not available when placing with EZ Cater. 239-384-3387 or online at moes.com/catering Use code15OFF Expires July 31, 2018

PAGE 12

CHARLOTTE OUR TOWN INSIDE: CLASSIFIEDS SATURDAY, JULY 21, 2018 YOU AUTO KNOWSeepage 10 In just months, 10 new eateries have launched locally, with six more awaiting inspections. And that doesnt include dozens more planned for Allegiants Charlotte Harbor Sunseeker Resort, Murdock, and West Villages Marketplace. One random July afternoon, job website Indeed.com reported 675 restaurant openings from Venice to Punta Gorda. Who will “ll all those jobs?Catching and keeping employeesIn 2017, 37 percent of the National Restaurant Associations 40,000 members reported labor recruitment as their No. 1 challenge. The Labor Department this month reported a tellingly odd statistic: the percentage of American workers quitting their jobs reached its highest level since 2001. A grass is greenerŽ worldview and excess job openings tempt restaurant workers to job-hop to better pay nearly as often as the economys overall 2.4 percent quit rate for May. Some leave you for 50 cents, and they dont even tell you,Ž said Doug Amaral owner of Punta Gordas River City Grill and Italia To attract and keep workers, owners have had to change their management style. Gone are the days when a chef-manager could bleep like Gordon Ramsay or throw things at the help. Executive Chef Josh Booze of The Wyverns 88 Keys Florida remembered, By the time I was in my 20s, things had changed. You couldnt keep staff anymore by yelling and throwing pans.Ž After two staff members walked out on him before dinner service on a busy Friday, chef-manager Chris Mandile of Punta Gordas Burgr Bar re”ected, Im very calm now. I dont throw plates anymore, I dont kick trash barrels. It doesnt accomplish anything. If the staff needs anything, I just say yes.Ž Amaral has long been proud of the longevity of his own staff. Im more proud of that than of any dollar Ive ever made,Ž he said. Seventy-“ve percent of my staff has been with me 10 years out of nearly 17 in business here.Ž The secret? He pays more than minimum wage and treats good workers like family. Ultimately, you buy into the family thing with me, or you buy out. Most buy in, and they stay. But its horrible “nding staff. Im trying different approaches like Indeed.com, which seems to attract a more reasonable group.ŽFast-fine in our future?Local restaurateurs arent alone in seeking creative hiring approaches that range from providing staff with culinary training to taking a chance on those with arrest records. One high-end San Francisco Greek restaurant group, Souvla, has turned the recruitment problem on its ear. Instead of bending over backwards to attract employees, it has no waitstaff at all. Customers seat themselves, order at a counter, receive food from runners and serve themselves cutlery, water and re“lls. Souvlas upscale dcor, compact wine list and spit-“red meats typify a cafeteria-style trend called fast-“neŽ dining. Customers get all the perks of “ne dining, but without full service. And the owner gets to turn a pro“t. Of course, Punta Gordas Celtic Ray Public House has been thriving without servers, in typical Irish pub fashion, for 21 years. It appears theres a trendy new word for that now.Blossoms, staffing for successBlossom was the happiest kid in Luzon. She got to ride all over the Philippines with her grandfather Valentins rolling storeŽ „ a home-grown shortorder food truck. Now named Liza Savage Blossom has food industry experience dating back as far as she can remember. But the industry is different now. After meeting Mike Savage on vacation in the Philippines, the unassuming young woman managed to board a plane for the “rst time, brave LAX and endure an eight-hour ”ight delay „ all to join her husbandto-be in Chicago. A decade ago they married and would operate an Illinois Pizza Shack. But Liza always dreamed of a restaurant that served more food than that. Now that she and Mike „ president of Englewoods award-winning W.R. Carlson Roo“ng „ have bought the former Bay Pointe Grill, she serves much more food. At Blossoms Family Restaurant there are 10 different omelets; 16 breakfasts starting at $1.99; pancakes, crepes, French toast and Belgian waf”es; sandwiches, salads and burgers, including two named for Liza and Mike; fried chicken and seafood; and 14 dinners. Liza has had to rise to the nowpandemic owners challenge of inexperienced and unreliable help. She “rst tried hiring older people for their reliability, but found they couldnt master the POS system. Though nicknamed as a delicate ”ower, Liza has found the inner steel to “re workers. I should have been open today,Ž she said. But none of my servers showed up this morning. I “red one cook and another server. I had several job inquiries, but no one has showed up.Ž The restaurant is busier than she ever dreamed it would be. Still, Liza is determined to serve fresh, ample, made-to-order plates to all her customers, and ticket times have improved as she “nds more help. Blossoms Family Restaurant ($-$$), 941-208-2855, 3501 N. Access Road, Englewood, is open Sunday to Thursday 7 a.m. to 2 p.m., Friday and Saturday to 8 p.m., with a weekend breakfast buffet for $9.99. Beer and wine are available. Send restaurant and bar news and recommendations to columnist Sue Wade at suewade47@aol.com. Average price ranges are $ = inexpensive (under $10), $$ = moderate ($11-$30), and $$$ = pricey (over $30), including tip and beverage.Worker shortage changes the scene SueWADECOLUMNISTThe arts scene in Port Charlotte just got a little more vibrant. A new art gallery at the Port Charlotte Town Center mall is displaying art from eight local creators. This is possible because of the work of the Arts & Humanities Council of Charlotte County, which has worked with mall management to open the gallery. At its grand opening Wednesday evening, the gallery was “lled with the Charlotte Arts directors and members who made it all possible. Those involved were enthusiastic about the opportunities the gallery will create for the local art community. For years, some local artists have struggled to “nd venues to sell their work directly in Port Charlotte. With the closest art gallery in the area located in Punta Gorda, artists are often left with no choice but to travel long distances for a chance to display and sell their pieces. I have lived here for 33 years. Until now there has been nothing in Port Charlotte, no kind of gallery that I know of,Ž said abstract artist Beverly Yankwitt who has multiple pieces on display in the new gallery. According to artist John DedoŽ Cristina, who has the most pieces on display in the gallery, local artists suffer from the lack of a developed art scene in Port Charlotte. When most people talk about Charlotte County and the arts in the same sentence, it is almost like the arts are considered a cultural wasteland here,Ž he said. For the artists themselves, a co-op, a place to show their work and show all the talent thats in this community, thats what was needed,Ž he added. Although plans for the future of the gallery are still partially unde“ned, Cristina hopes it will resemble the co-op idea for which he has long advocated. Charlotte Arts Board President Valerie Guenther explained there has been great demand among artists for such a location. For a couple of years now local artists have been coming to us and saying, we want a venue, we want to show our art,Ž Guenther said. As board president, I knew we had to do something because of the demand,Ž she added.Arts gallery opens in Port CharlotteBy RORY LANESUN INTERN SUN PHOTO BY JERRY BEARDArts and Humanities Board members celebrated the grand opening of the Charlotte Arts Gallery. From left: Bill Klossner, Valerie Guenther, Janie Duke, Melissa Stettner, Maran Hilgendorf, Leigh Murra and Barbara Roche.SUN PHOTO BY SUE WADEService is done with a smile at Doug Amarals Italia at River City.PHOTO PROVIDEDFamily is everything to Liza and Mike Savage. Lizas mom moved here from the Philippines to help out, as do son Shane, 17, and daughter Eralin, 15. The Savages son, Jack, 4, is a bit too young for employment, but loves to be at Blossoms Family Restaurant.SUN PHOTO BY SUE WADEFast-neŽ dining at the Celtic Ray Public House, where one always orders food at the bar and there are neither hostesses nor servers.GALLERY | 2 Im sure red tide has been in the Gulf of Mexico for hundreds of thousands of years.Ž „ Dr. Richard Pierce, 1995, Mote Marine expert. € € € These past few weeks Englewood and surrounding areas have been enduring that unwelcome and uninvited visitor, the red tide. It was Nov. 1, 1957, Mrs. Edna Serrell, editor of the Englewood Herald, wrote an editorial commenting on the fact that Englewood had not yet had red tide, although other north and south areas had been hit. Therefore, local Conservation Of“cer Louis J. Schmidt had seen to it, Bags of copper sulphate had been rung from the Lemon Bay Bridge as such a precautionary measure. Regular airplane sprayings of doubtful slicks in the Gulf have been made.Ž Mrs. Serrell went on to say that many remember the terrible red tide of 1946-47 and are worried about a recurrence. She reassured her readers the government had spent thousands of dollars on red tide research in the past three years, therefore, We believe well not have a coast-wide serious recurrence of the dreaded scourge. Wrong, Mrs. Serrell. The dreaded scourgeŽ continues to be a regular occurrence. Records state there were 17 bad outbreaks between 1946 and 1972. And the 1995-96 outbreak was extra serious with huge “sh kills. It was recored 158 manatees died from the exposure to the tide toxins that season. The scienti“c name for the red tide algae was Gymnodinium breve, but it was changed to Karenia brevis in 2001. The experts just call it K. brevis. Like “re ants, you wonder how something so tiny can cause so much major damage. Your average K. brevis cell is only 1/1,000 of an inch wide. It has a long threadlike tail and can propel itself through the water, scientists think, at a rate of maybe three feet per hour. As with “re ants, one by itself wouldnt be so bad. Its when millions of K. brevis cells get together and bloom that we become aware of this natural occurrence. Scientists tell us recorded red tides go back to biblical times. The name red tide, however, is relatively new, coming into usage in the late 1940s. Before that, outbreaks were simply labeled “sh kills. In 1844, a huge “sh kill, along with red water discoloring, was recorded in Florida, the “rst documented red tide in the state. The years 1946 -1947 saw a horrendous “sh kill here on the west coast, the worst ever recorded to this day. Extending from the Florida Keys to Tarpon Springs and estimated to be about 40 miles wide, millions of “sh were killed. Donald Platt, lifelong resident of Englewood, said, I was coming from the Keys by boat in 1947 „ open boat „ I still remember the solid dead “sh all the way from the Keys to Englewood. Old newspaper articles state Venice residents mistakenly attributed the horrible conditions to a chemical spill in the Gulf and wondered why no one was doing anything about it. In Englewood, so many An uninvited visitor is back, red tide Diana Harris DIANA| 2

PAGE 13

Page 14 C www.yoursun.com The Sun / Saturday, July 21, 2018 OUR TOWN 2 Alexis Carpenter, of North Port, recently received the Heroes Legacy Scholarship which is awarded to children of fallen or disabled soldiers. In the fall, she plans to attend Geneva College in Pennsylvania where she will major in Criminal Justice. In her free time, Carpenter enjoys weightlifting, playing softball, volunteering with Senior Friends Center and participating in her youth group.Local student wins Heroes Legacy ScholarshipBy KAYLA GLEASONSTAFF WRITER CARPENTER Fishermens Village in Punta Gorda was the site of the “rst International Cultural Fest held Friday, July 13, and Saturday, July 14. Visitors had the opportunity to experience multicultural entertainment, arts and traditional cuisine during the free event.Fishermens Village hosts International Cultural Fest AfrikaBa radio host Gwyneth Wint and musician Ramon Santiago had met only moments earlier, while the Island Inspired Ragady Lapsey Band performed, at the International Cultural Festival at Fishermens Village, on Friday, July 13. Island music was provided by the Ragady Lapsey Band, with Bass player Louis Brito on the left, and Ragady Lapsey on guitar, at the International Cultural Festival at Fishermens Village, in Punta Gorda, Saturday, July 14. Cilantros Restaurant Owner, Dary Colom, sold empanadas and Island food, at the International Cultural Festival.SUN PHOTOS BY JERRY BEARDThe Middle Eastern Countries Egypt, Trinidad, Morocco and Pakistan were represented by, from left, Samar Jarrah, Salwa Abdalla and Neziram Khan at the International Cultural Festival in Punta Gorda. Braving the wind, Jeevaani Selvarajah and Sushi Cherian of the Cultural Heritage Center, took care of the India table, at the International Cultural Festival in Punta Gorda.A bene“t fundraiser is scheduled today to help with medical expenses for a local teen whose lower legs were amputated after an electrical accident. Logan Belisle, 17, is a Charlotte High School student, described as someone with a love of life „ especially fishing. While working his summer job on June 28, Belisle was trimming trees with a gaspowered pole saw in the basket of a boom lift in Englewood. Working at about 20 feet in the air, he came into contact with a power line. Shocked and burned, he fell to the ground. The accident resulted in both of Belisles lower legs being amputated, multiple surgeries and burns over 40 percent of his body. Todays benefit will be held at Hurricane Charleys Raw Bar & Grill at 6 p.m., located at 300 W. Reta Esplanade in Punta Gorda. Proceeds from the event will go toward Belisles medical expenses and rehabilitation. According to an event listing on Facebook, the hope is to raise at least $50,000 to help offset financial burdens that were growing daily. The event is expected to include auctions and raffles, and is scheduled to last until 9 p.m. More information is online. Visit www. hurricanecharleys.com and www.facebook. com/events/21 94688774094426/Fundraiser today for teens medical expenses FILE PHOTO PROVIDEDFriends circulated this photo in prayer chains for Logan Belisle. The location of the gallery was made possible through cooperation with the management of the Port Charlotte Town Center mall. A mall representative con“rmed the gallery is a core part of an initiative to bring more community attractions into the mall. This gallery gives our Southwest Florida artists the opportunity to show that we have a really strong arts community, and I think we need that kind of thing,Ž said Charlotte Arts Programs Coordinator Leigha Murray. The gallery is currently showcasing artwork ranging from landscapes to abstract pieces and glasswork. Artists who are members of the Charlotte Arts Council can qualify to show their work in the gallery after submitting pieces to the group. If a member of the public wants to come and purchase some of their art, they handle the sale,Ž said Guenther. This way they volunteer a little bit to staff the gallery, and they have an opportunity to sell their art locally,Ž she said. The gallery is now open to the public Thursday through Sunday, from 11 a.m. to 6 p.m., near the mall entrance between J.C. Penney and Dillards.GALLERYFROM PAGE 1dead “sh washed ashore a health problem arose. The odor was overwhelming. Englewood resident Jack Tate recalled hundreds of bags of lime were sprinkled over the lines of “sh along the bay. That bad outbreak did trigger the beginning of in-depth studies on red tide. In 1947, Dr. Al Woodcock, from Woods Hole Oceanographic Institute in Massachusetts, became the “rst to discover the released toxins from the red tide somehow became airborne and were what caused the choking, coughing and watery eyes. But Dr. Richard Pierce of Mote Marine said it wasnt until 1990 that Mote realized the toxins became airborne in sea spray. I asked Dr. Pierce about the copper sulfate the 1957 editorial mentions being rungŽ from what is now the Bill Anger Fishing pier. With the limited knowledge they had in 1957 of red tide, Dr. Pierce said, it made sense to try it. It doesnt kill the “sh and had been successfully used in lakes to control algae problems caused by fertilizer runoff. It was what was also dumped by air in the Gulf. Jo Cortes, remembered as the “rst editor of the Englewood Herald, recalled a red tide project from the 1960s that indicted sea creatures that had ingested red tide toxins, when eaten by other sea creatures, could possibly cause death. Jo wrote, I became involved in the project of gathering oysters for mice when the waters of Charlotte County were temporarily closed as a precautionary means because it was found oysters in Sarasota County contained a Red Tide toxic. Oysters from some areas in Sarasota County caused the mice to turn up their toes and die. Mice that ate oysters from Charlotte County did not die. A plentiful supply of samples was needed, so I volunteered to spend my day off each week as a harvester of oysters for mice. As long as the mice died harvesting was banned. Several years ago Dr. Donald Anderson of Woods Hole said, The cause and effect aspects of red tide are really, really complex issues.Ž As no cure is likely in sight, we Florida coastal residents will have to keep adjusting our daily lives around this unpleasant aquatic phenomenon.TIDEFROM PAGE 1 adno=50536348 LEASE YOUR HEARING AID€ Affordable $19 69 a month per aid€ Free batteries € 5 year loss & damage coverage € 5 year warranty € Replaced every 5 years € Purchase at any timeCall 627-04643095 Tamiami Trail, Unit B Port Charlotte, FL(between Olean & Elkcam Blvds)HEARING HEALTH CARE CENTERSwww.eartronics.comDr. Robert HooperBoard Certi“ ed Doctor of AudiologySince 1975 14 Day Risk Free Trial adno=50522968 adno=50538176DONATIONS NEEDED! Your donation makes a big di erenceŽ Please Donate Clean, Usable Items. Call to schedule a pickup for large Furniture & AppliancesNow accepting pick up in Arcadia. All money received from donations in Arcadia will be utilized to assist DeSoto County residents in need. Charlotte County to assist people in need in Charlotte County.(941) 637-1981 (941) 460-3638SALVATION ARMY THRIFT STORES 1048 Tamiami Trail, Punta Gorda 3325 S Access Rd EnglewoodOpen: Mon. Sat. 9am 5pm Open: Tues. Sat. 9am 5pm Voted Best Dental Implants 2017 3D Guided Dental Implant Placement Fixed Dentures € Same Day Crowns, Full Mouth Restorations € IV Sedation, Expert Teeth Whitening € Kybella Dr. Brent Beyer Dr. Charles DavisDr. Frank LewickiFacial Spa ServicesCall For Our Monthly SpecialNew Patients Welcome!1218 E Venice Ave., Venice, FL 34285941.488.1075www.venicedentist.com ADNO=54537419

PAGE 14

The Sun /Saturday, July 21, 2018 www.yoursun.com E/N/C Page 15 OUR TOWN 3 Port Charlotte Honda Hondaadno=50520498

PAGE 15

Page 16 E/N/C www.yoursun.com The Sun / Saturday, July 21, 2018 OUR TOWN 4adno=50540035Advertisement Advertisement HOME GARDEN SUN COAST Did you know that as much as half of the energy used in your home goes to cooling and heating? It stands to reason that making smart decisions regarding your air conditioning system can have a large effect on your bank account. One of those smart decisions involves a maintenance agreement for your air conditioning system. Not only does it get you priority service for your system during inconvenient breakdowns … but you can likely prevent many of those breakdowns from occurring in the “ rst place. Bene“ ts of a maintenance agreement Regular maintenance allows your system to work at peak ef“ ciency. If your cooling system is not running properly it may be working too hard, resulting in inconsistent air temperatures, reduced comfort and higher utility bills. Additional bene“ ts to a maintenance agreement include: € The convenience of having your air conditioning system maintenance taken care of on a schedule and preserving manufacturers warranties on major component failures. € The safety and security of knowing your air conditioning systems are operating safely and ef“ ciently … with no loose electrical wires or algae build up in the pan which can stop your air conditioner from running. € Getting priority service. We put you in the front of the line for service in the unlikely event that you experience the need for any type of urgent service. € Preventing breakdowns caused by issues that are easy to “ x when found early. Routine maintenance can prevent most system failures … which are inconvenient and can be costly. € Increasing the life span of your equipment. Regularly scheduled maintenance can extend the life of your air conditioning equipment by up to 25%. € Saving money with discounted services. When you are a maintenance contract customer, you save on diagnostic rates, labor and parts. € Consistent maintenance appointments We call you to schedule your maintenance appointment. You choose the appointment window that works best for your during our regular business hours, and well call you when we are on the way. Economical maintenance plans are available from Four Seasons Air Conditioning, Inc. Call them today at 941-206-6131 to schedule your “ rst maintenance or visit them at www.4SeasonsAC.com for more information and to request an appointment. Exclusive Summer Savings only available at Four Seasons Air Conditioning, Inc. Four Seasons Air Conditioning, Inc. is offering its customers exclusive savings this summer on a new 16 SEER or higher air conditioning system … up to $1,250! If you have been thinking about upgrading your system … theres no better time than NOW! Most manufacturer rebates stop in June and may not be available again until January. You can only get this summer saving special through Four Seasons Air Conditioning, Inc. A new high ef“ ciency system can save you money every month on your electric bill. Call them today at 941-206-6131 and schedule your free no-obligation estimate! Hate Voicemail? So Does Four Seasons! You will never get an answering machine or voicemail. Four Seasons phones are answered by people … 24 hours a day, 7 days a week … including holidays! Four Seasons provides its customers with outstanding old-fashioned customer service. No wonder they have been voted Best AC Contractor by Sun Heralds Readers Choice since 2011! Maintaining Your System Saves Dollars And Makes Sense adno=50536808adno=50536812 € Serving Charlotte County & Surrounding Areas Since 1986 € 24 Hour Emergency Service € State Certi“ ed Mold Remediation € Over 30+ Years Experience941.766.01152144 EL JOBEAN ROAD PORT CHARLOTTE, FL 33948 Licensed € Bonded € Insured Lic.#CGC1519246www.HappyHomeServices.netThe Company That Does It AllŽ Specializing in Kitchen and Bathroom Remodeling 2006-2017 H ARPERS Since1980 (941)629-3490Locally owned and operated HARPERS1980.COM€Cost-Effective € High-Quality € Built to Last e e € € € € € € € € € € € € € € € € € € € € € € € € € € € € € € € € € € € € € € € € H H H H H H H H H H H H € € € € € € € € € € € € € € € € € € € € € € € € € € € C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C y y y y y y y y y y y € € € € € € € € € € € € € € € € € € € € € € € € € € € € € € € € B B B B B B B B B B B B B B B B B B B B B B B B B Call us today for a free estimate and a timely installation when you most need it!HARPERS Harp e r s Hurrican e Pro te c t ion an d Scr ee n Enclo s ur esHa s e Compl ete S t orm Pro te c t ion For Your Hom e !Protect your home while adding enjoyment to your everyday life.s inc e 1 980 adno=50536811 ank You for Voting Us #13785 Tamiami Trail € FriendlyFloors.com Port Charlotte 941624 0077 € Punta Gorda 941637 0777 Introducing Wood Without CompromiseBuilt to withstand real life Waterproof & Pet Proof adno50538254 Complete that repels liquid & works to keep carpet cleaner! without R2X with R2X R2X keeps liquid spills on the face of the carpet where they can be easily removed. SALE PRICE starting at$1.69/SF4 colors in stock 261 W. Marion Ave. Punta Gorda, FL (941) 639-2610Other Store Locations in Ft. Myers & Naples M-F 8am to 6pm € Sat. 9am to 5pm € Sun. 1pm to 5pmhessler” oors.com Family Owned & Operated Since 1951adno=50522985 O er Ends: 8/10/18

PAGE 16

The Sun /Saturday, July 21, 2018 www.yoursun.com E/N/C Page 17 OUR TOWN 5 A traveling baseball team for the EnglewoodNorth Port area is getting ready to start its season, which will begin in early September. The team is for players 13 years old and younger, and could use a few more signups. The Southwest Florida Yard Dawgs, managed by Mike Patrick, will have its “rst practice today (Saturday), starting at 10 a.m. at the North Charlotte Regional Park, 1185 O Donnell Blvd., Port Charlotte. The team will practice there, and at the Englewood Sports Park, 1300 S River Road. The Englewood facility will be the Yard Dawgs home “eld. Patrick plans to have the team practicing every Saturday with another practice time during the week. Patrick has been a successful Little League manager for many years, including some championships with the Key Agency Englewood team. He hopes to get a few more players to round out his roster. We have seven players right now with at least three more undecided,Ž Patrick said. We also hope to maybe get some more players.Ž Well probably have our “rst tournament in the middle of September,Ž Patrick said. Then well play about every two weeks until Christmas, when well have two weeks off. Then well start playing every two weeks again until the season ends next August.Ž There are two other 13-year-old travel baseball teams in the area, the Sting Rays and the Rivals. Players must not turn 14 before May 1, 2019, for this competition level. For more information about the Yard Dawgs, call 484-645-2074 and likeŽ the SWFL Yard Dawgs page on Facebook.Yard Dawgs baseball looking for playersBy GARY BROWNSUN CORRESPONDENT NORTH PORT „ The North Port Huskies will return to the football “eld Monday for the start of the fall practice sessions. The players will work out from 6 p.m. to 8 p.m. at their Butler Park “eld. Youth can still sign upon line at www.northporthuskies. com or sign up at the practice field. The fee is $175 for tackle football, $100 for flag football and $100 for cheerleaders. There is a $20 sibling discount. Kids can sign up anytime until probably the middle of August,Ž said Huskies athletic director Kevin Palmer. Well be practicing every Monday, Tuesday and Thursday at the field and possibly on Saturdays. We have to get 10 hours of practice in before we can go into pads. Monday well be doing mainly conditioning.Ž The Huskies will have teams in the 14-under, 12-under, 10-under, 8-under, and flag divisions. Jeremy Felty will be the 14-under head coach, Jim Raoul the 12-under coach, Palmer and Willie Wilson will be the co-head coaches of the 10-under team and Carlos Gilliam will be the 8-under coach. The 10-under team has 25 players currently signed up, the 8-under has 22, the 12-under 10, the 14-under, 30, and the flag team now has 12 players. The Huskies have had a winning tradition for many seasons. The 2014 fall 14-under Huskies won the Manatee Youth Football Conference and regional championships and “nished third in the national playoffs. The next season they made it to the regionals and just missed the nationals. The jamboree is scheduled for Aug. 18 at the Lakewood Ranch stadium. Regular-season Manatee Youth Football Conference games will begin Aug. 25. There will be eight games, four at home and four away. There is a possibility there might be more. The Huskies are scheduled to play all their home games at their Butler Park “eld. The conference playoffs will follow the regular season followed by the regionals.Huskies start playoffs MondayBy GARY BROWNSUN CORRESPONDENT Gran Paradiso hosts a pickleball club, encouraging residents to come meet, greet and have fun. It takes place with open play intermediate/advanced levels Monday through Saturday at 7:30 a.m., open play beginner/intermediate levels Thursday and Saturday at 9:30 a.m. and open play for all levels on Tuesday at 9:30 a.m. and 4 p.m. and Thursday at 4 p.m.Residents hit the courts during Gran Paradisos Pickleball Club Terry Mathews, left, waits for the outcome of his doubles pickleball teammate Terry Kobrenskis play. Susan Pina is one of many Gran Paradiso residents who enjoy the game of pickleball on the courts of the community. Mickie Heinzelman goes in for the shot hitting the ball over the net. The club meets Monday through Saturday at 7:30 a.m. Gran Paradiso hosts a pickleball club encouraging residents to come meet, greet and have fun. Gran Paradiso resident Terry Mathews was one of many who played pickleball at the community recently. SUN PHOTOS BY TAMI GARCIA Terry Kobrenski reaches in to make contact with the paddle to the ball during several rounds of pickleball in June. Looking for a Friend? Find him in the Classifieds $$ SAVEMONEY$$Shop the Classifieds SAVE LIVES. GIVE BLOOD. adno=50537874 NOTICE TO PATIENTS Hector N. Hernandez M.D. announces his medical practice is closing & terminating effective July 31, 2018 Thank you, Southwest Florida, for 20+ great years! Patients have the opportunity to obtain their records or transfer them to a new physician by calling or visiting our of“ ce prior to July 26, 2018. Hector N. Hernandez, M.D., P.A. 21297-A Olean Blvd in Port Charlotte Tel. (941) 764-0660 Beginning July 26, 2018: Patients may obtain records by contacting Dr. Hernandez at PO Box 510429 Punta Gorda, FL 33951-0429 Jeannies Bookkeeping ServicesBookkeeping Solutions Small Businesses pg Contact Jeannie See at 941-957-1030 or email shamijen@comcast.netfor adno=54539196

PAGE 17

Page 18 E/N/C www.yoursun.com The Sun / Saturday, July 21, 2018 OUR TOWN 6CHARLOTTE Anthony P. NeriAnthony P. Neri, 87, of Punta Gorda, Florida, passed away Friday, July 6, 2018. Arrangements are by Larry Taylor Funeral and Cremation Services.Sarah Elizabeth OczkowskiSarah Elizabeth Oczkowski, 94, of Fort Myers, Florida, passed away Sunday, July 15, 2018. Arrangements are by Charlotte Memorial Funeral Home, Cemetery and Crematory. Pay respects at www. charlottememorial.com.ENGLEWOOD Anthony P. RigaliAnthony P. Rigali, 46, passed away Wednesday, July 11, 2018, in Englewood, Florida. He was a former Marine who loved his family and enjoyed coaching the local little league team. He is survived by his wife Paula Rigali, son Anthony, former wife Angie, father Rick Fredette, and mother pre-deceased Marty. He will be sorely missed by all who knew and loved him. A service will be determined at a later date. OBITUARIESWilliam BillŽ Francis PobudaWilliam BillŽ Francis Pobuda, 84, of Punta Gorda, Fla., passed away peacefully at his home on Thursday, July 19, 2018. Bill was born on July 30, 1933, in Stafford Springs, Connecticut, to William and Martha (nee Toberman) Pobuda. Bill was a highly skilled carpenter and cabinetmaker. He graduated from Windham Regional Technical School in Willimantic, Connecticut, and worked for the State of Connecticut. After relocating to Florida in 1975, he worked at Martin Memorial Hospital in Stuart, Florida, retiring in 1996. He enjoyed traveling, camping, RVing, woodworking and stained glass art, but most of all, Bill cherished time spent with his family. He is survived by his beloved wife of 62 years, Carol (nee Becker); son, Jim (Joy) Pobuda of Punta Gorda, Florida; daughter-in-law, Betts Pobuda of Waynesville, North Carolina; granddaughter, Rachel Pobuda of Snyder, New York; two stepgrandsons; and “ve step-great-grandchildren. Bill was preceded in death by his son, Gerald William Pobuda; and four sisters. Viewing will take place on Sunday, July 22, 2018, from 3-5 p.m. at Charlotte Memorial Funeral Home. A service will be held on Monday, July 23, 2018, at 11 a.m., followed by entombment at Charlotte Memorial Funeral Home and Cemetery. In lieu of ”owers, donations in Bills memory may be made to Tidewell Hospice, www.tidewell. org. Arrangements are entrusted to Charlotte Memorial Funeral Home, Cemetery and Crematory, 9400 Indian Spring Cemetery Road, Punta Gorda, FL 33950. Pay respects at www. charlottememorial.com. 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. An 11-year-old ran frantically to her neighbors house Thursday evening, holding onto her 8-year-old brother as they ”ed from a man who was unknown to them. The man had entered their home and locked them in the bathroom, according to a Charlotte County Sheriffs arrest af“davit. The children were home alone at the time. According to the arrest af“davit, the girl opened the door when a man, later identi“ed as Timothy Lamar Bryant, 43, of the 3300 block of Depew Ave., began banging on it and yelling through the glass that someone was chasing him. When she unlocked the door and began to open it, Bryant pulled it open quickly. He went into the kitchen and sat by the refrigerator, while the girl got him a bottle of water to try and calm him down. Bryant then jumped up and told the children to go into the bathroom with him, where he locked the door and stuffed a throw rug against it, the children later told deputies. Feeling afraid, the 8-year-old boy started to cry. Bryant covered his mouth with his hand, the af“davit stated. The girl managed to unlock the door, leaving the bathroom to “nd help. When she left, Bryant closed the door again, allegedly attempting to lock himself in with the boy. From outside the bathroom, the girl heard glass breaking and tried the door handle. The lock malfunctioned, allowing her inside, where Bryant was smashing the bathroom window and attempting to exit, she told deputies. He had cut himself and was bleeding heavily. She grabbed her brother and ran out the back door to the neighbors house. They called 911 at 6:39 p.m. Charlotte County Sheriffs Of“ce deputies arrived and spoke with both children, who had matching statements. The 8-year-old added that while he was alone in the bathroom with Bryant, the man squirted blood on him after cutting himself on the window glass. While deputies were clearing the home, a call to dispatch reported Bryant bleeding and stumbling in the area of Rays Gulf Gas Station at 3066 Tamiami Trail. EMS arrived and determined his injuries warranted being airlifted to Lee County Trauma Center. During the investigation, deputies spoke with nearby neighbors and determined Bryant had attempted to enter two additional homes nearby on Malone Avenue. One residence had a blood trail leading to the rear fenced-in property, over the fence to the pool enclosure and garden area, where the garden had been vandalized for no apparent reason. A surveillance system provided video of Bryant entering the yard and attempting to burglarize the residence, according to the af“davit. Deputies later met up with Bryant at Lee Trauma Center. During the investigation, they learned he may have smoked crack cocaine, though that has not yet been con“rmed by medical records, said CCSO Spokesperson Katie Heck. Bryant gave a statement, after which he was charged with burglary with assault or battery, two counts of false imprisonment of a child under 13, battery of a child by throwing certain ”uids, two counts of burglary of an unoccupied dwelling unarmed, and criminal mischief between $200 and $1,000 damage. His bond at the Charlotte County Jail is $167,000. The Charlotte County Sheriffs Office reported the following arrests: € Ronnie Eccleston OConnor, 61, of Venice. Charge: littering over 500 pounds commercial or hazardous waste. Bond: $5,000. € Michael James Scott, 27, 900 block of Devin Road, Venice. Charges: two counts of violation of probation. Bond: none. € Anthony Jean Willis, 22, of Sarasota. Charge: two counts of violation of probation. Bond: none. € Remy Gianni Johnson, 18, Annapolis Lane, Rotonda West. Charges: felony battery, offender violates no contact order, and four counts off bond/forfeiture/revocations. Bond: none. € Shara Labeth Johnson, 46, 15500 block of Line Drive, Punta Gorda. Charges: possession of not more than 20 grams of marijuana and possession of drug paraphernalia. Bond: $4,000. € Kohl Michael Kelsay, 24, homeless of Port Charlotte. Charges: possession of a controlled substance without a prescription and possession of drug paraphernalia. Bond: $7,000. € Michelle Marteen Ellis, 47, homeless of Port Charlotte. Charges: two counts of violation of probation. Bond: none. € Adam Lewis Tener, 37, 21300 block of Percy Ave., Port Charlotte. Charges: failure to appear and two underlying charges. Bond: $7,500. € Jasmin Jeanice Colon, 24, 12200 block of Van Loon Ave., Port Charlotte. Charge: driving while license suspended 2nd offense and off bond/forfeiture/revocations. Bond: none. € John Thomas Ackerson II, 36, 22000 block of Belinda Ave., Port Charlotte. Charge: operating a motor vehicle without a valid license. Bond: $1,500. € William Bund Johnson, 45, 22000 block of Perkin Terrace, Port Charlotte. Charges: falsely identifying self as contractor and grand theft of property more than $300 but less than $5,000. Bond: $10,000. € Jonathan Clark Swierczynski, 36, 21800 block of Felton Ave., Port Charlotte. Charge: possession of drug paraphernalia and off bond/forfeiture/revocations. Bond: none. € Amanda Mary Ann Green, 26, homeless of Pasco County. Charge: violation of probation. Bond: none. € Eric Charles Hamel, 43, 300 block of Scott St., Nokomis. Charge: nonsupport of dependents. Bond: $300. € David Steven Triana, 19, of Miami. Charges: uttering altered bills, checks, drafts, or notes and grand theft more than $5,000 less than $10,000. Bond: $10,000. € Brandon Edward Lira, 16, of Lake Placid. Charges: possession of a controlled substance without a prescription and possession of drug paraphernalia. Bond: none (released to parent/guardian). € Kevin Patrick Gammill, 47, 1100 block of Edgemere Place, Englewood. Charge: violation of probation. Bond: none. € Jose Umberto Morales-Vaquero, 31 of Arcadia. Charge: knowingly driving while license suspended or revoked. Bond: $1,000. € David Levi Williams, 27, of Alva, Fla. Charges: failure of defendant on bail to appear on misdemeanor and two underlying charges. Bond: none. € Pamela Dawn Peak, 48, homeless. Charge: violation of probation. Bond: none. € Wesley John Pickrell, 40, 9100 block of Migue Circle, Port Charlotte. Charges: two counts off bond/forfeiture/revocations, trespass failure to leave property upon order by owner and offender violates no contact order. Bond: none. € Joshua Douglass Bara, 27, 3400 block of Croton Terrace, Port Charlotte. Charges: failure to have motor vehicle liability insurance and failure to register motor vehicle. Bond: $2,000. € Taylor Nicole Routon, 23, 1000 block of Strasburg Drive, Port Charlotte. Charges: three counts of possession of a controlled substance without a prescription and possession of drug paraphernalia. Bond: none (supervised release). € Patrick Purington Howanitz, 50, 18500 block of Satsuma Ave., Port Charlotte. Charges: failure of defendant on bail to appear on misdemeanor and underlying charge. Bond: $6,000. € Jacob Scott Richey, 25, 2400 block of Best Ridge, North Port. Charge: violation of probation, two counts of possession of a controlled substance without a prescription, and possession of drug paraphernalia. Bond: none. € Pedro Cucul-Tec, 25, of Fort Myers. Charge: operating a motor vehicle without a valid license. Bond: $1,000. The Sarasota County Sheriffs Office reported the following arrests: € Ilya Gore, 39, 20120 block of Lagente Circle, Venice. Charge: contempt of court (original charge: driving with a suspended license second offense) Bond: $2,000. € Jeffery Pierson, 59, 2200 block of Sandalwood Drive, Venice. Charge: hit and run resulting in property damage. Bond: $100. € Daniel Ponomarenko, 28, 1100 block of Duquense Road, Venice. Charges: two counts of petty theft third or subsequent offense, dealing in stolen property and fraud. Bond: $12,000. € Erin Speroni, 36, 1310 Roosevelt Drive, Venice. Charge: possession of a controlled substance. Bond: $120. The North Port Police Department reported the following arrests: € Christopher Allen, 34, 5740 block of Gallatin Lane, North Port. Charge: domestic battery. Bond: none. € Tyler Breton, 21, 810 block of Webster Avenue, Port Charlotte. Charges: possession of less than 20 grams of marijuana, possession or use of narcotic equipment and resisting arrest without violence. Bond: $1,500. € Jesse Dudash, 24, 5540 block of Taneytown Street, North Port. Charge: contempt of court (original charges: possession or use of narcotic equipment and driving with a suspended license). Bond: $5,000. € Dustin Owens, 22, 400 block of Isabel Street, North Port. Charges: attempted murder, firing a missile into a vehicle, possession of a firearm violating domestic violence injunction, displaying of a weapon during a felony, child neglect without great bodily harm, kidnap of a child under the age of 13, violation of a protection order. Bond: $17,500. The Venice Police Department reported the following arrest: € Joshua Saxton, 30, 710 block of Cypress Avenue, Venice. Charge: possession of methamphetamines. Bond: $1,500. „ Compiled by Alexandra Herrera and Anne EaskerCops: Stranger locks children in bathroom 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.Burnt Store Isles collection siteBurnt Store Isles is participating in the annual School Supply Collection for Charlotte County. Drop off paper, pens, pads, backpacks, markers or anything school-related at the drop-off box located in the foyer of the Twin Isles Golf Club, 301 Madrid Blvd., Punta Gorda, or on the porch at 3386 Tripoli Blvd., Punta Gorda. Gift Cards are also needed, or donation checks, payable to BSIA. The deadline is today. For more information, call 732-600-6170. Politics in the ParkThe Charlotte Democratic Party will host a Politics in the ParkŽ event from 11 a.m. to 3 p.m. today at Harbor Heights Park, 27420 Voyageur Drive, 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/.Englewood CleanupSarasota County has set an Englewood Community Cleanup for 8 a.m. to noon today, 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.Englewood Bike NightMoose Riders Chapter 1933 will present its next Englewood Bike Night, set for 5 p.m. to 10 p.m. tonight, July 21 at Pioneer Park, 348 W. Dearborn St., Englewood. The night will feature 22 vendors with food, beverages and merchandise, prize drawings and lots of music with three bands, starting at 5 p.m. The Copperhead Band will take the stage at 8 p.m. The Moose Riders have planned Bike Night for the third Saturday of each month during the summer. Proceeds bene“t Moose Rider charities like F.A.M.E., Englewood Area Cancer Foundation, Helping Hand, Blanches Dog Rescue, Dachshund Rescue, Sheriffs Youth Ranch, Mooseheart, Moosehaven, Wreaths Across America, and many more. For more information, visit Englewoodbikenight. com. COMMUNITY NEWS BRIEFS www.LTaylorFuneral.com € Now Available to you 24 hrs A Day At Your Convenience 2002-2017adno=50538282Ask Larry: Do I have to pre-pay a pre-arranged funeral?You do not have to pre-pay for your arrangements. However, if you want to freeze the price, then we will put the money in a policy for 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 JAMES W. MALLONEE, P.A. LAW OFFICE JAMES W. MALLONEE PROBATE WILLS/TRUSTS GUARDIANSHIPS REAL ESTATE Office Hours … Monday thru Friday, 9:00AM to 5:00PM 9 46 Tamiami Trail, #206, Port Charlotte, FL 33953 871 Venetia Bay Blvd. Suite #225, Venice, FL 34285 (941) 207-2223 www.jameswmallonee.com (941) 206-2223 adno=50536814

PAGE 18

The Sun /Saturday, July 21, 2018 www.yoursun.com E/N/C Page 19 OUR TOWN 7Authors who want to learn more about copyrights „ what they do, what they dont do, who needs one and how to get one „ can get information at the Writers Tools Class. The class is set for 1 p.m. July 28 at the Englewood Charlotte Library, 3450 N. Access Road, Englewood. Sun columnist Pattie Mihalik will be a special guest. Well talk about the meaning of brandingŽ and logo in addition to copyrights for authors. The meeting includes writing to picture or word prompts which help prepare writers for some local magazines contests that show a picture and have contestants write 800-2,000 words about the photo. In August, the class will also discuss titles and cover art for “ction and non“ction among other timely topics for authors. As you might have “gured out, the group members learn about voice, style and other personal aspects of writing through regular attendance as they get information on such timely topics as copyrights, logos and branding. They learn by writing and sharing together what they write. The class is a mix of learning and fun and meets the second and fourth Saturday of each month. Everyone interested in learning more about writing and what a writer needs to do to be noticed is welcome. All levels are involved in this class offered free as a service of Charlotte County Library and Arts and Humanities The Literary Discussion Society of Florida meets at 1 p.m. July 26 at Englewood Charlotte Library to discuss John Updikes Alligators.Ž The story explores relationships, need for being loved, and being a part of something. One of the best ways to become a better writer is to read good writing. Augusts selection will be  Yellow WallpaperŽ a thought provoking short story by Charlotte Gilman on Aug. 30. For a free copy of either short story, email me at tamiami”@comcast.net. Suncoast Writers Guild will hold its monthly session to read pieces of ar ound 800 words to the meeting at 10:30a.m. Aug. 18 at Elsie Quirk Library, 100 W. Dearborn St., Englewood. Members who want to have something in the Inklings magazine that will come out in November should email caddy183@yahoo.com for information. SWG also has a monthly meeting for poets and poetry writing. It meets on Aug. 10. Information for the time and location of Poetry Pod is available at kburgess45@gmail.com. Email: tamiami@comcast.netLearn about writers voice, copyrights and more Tammie Diehl TODAY PG farmers market, 8-12 taylor & olympia 941-391-4856. 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 Farmers Market, History Park Farmers Market open every Sunday 9am-1pm, 501 Shreve St., between Virginia Ave. & Henry St. 941-639-1887 Outdoor Market, American Legion Post 103 Sat, Sun 9-12 Variety of Vendors. 2101 Taylor Rd. Interested Vendors, call 626-2569 Prime Rib Dinner, Cultural Center 2280 Aaron St. Enjoy our $11.95 Prime Rib Dinner in Beaches Caf. Full menu also available. Eagles, Eagles 23111 Harborview Rd PC 941-629-1645, breakfast 7:30-11 Funday with Linda NASCAR/Bargo 12-7 AL 110-show me money, Show me the Money … join us for an afternoon of fun. Starting at 1:00 pm Family Fun Yoga!, The Yoga Sanctuary, 1-2:30pm, $25, 941-505-9642, www.theyogasanctuary.biz TODAY 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! AMVETS Post 777, AMVETS POST 777 is longing for veterans to join. 3386 N Access Rd. Canteen also open 11-9pm. 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 AMVETS Post 777, 777 is accepting new veteran members. 3386 N Access Rd 11am-9pm.Canteen open. 518-786-0302 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 AMVETS Post 777, Membership drive-open to all veterans 11am-9 pm. Canteen open also. Euchre, Euchre Every Mon & Wed @ l:00 PM VFW Post 10178. 550 N McCall Rd. (941)474-7516 Come join us! TODAY Closet of Hope, Free clothing, ID required. 1st & 3rd Saturdays 9:30a-12p. Gulf Cove UMC, 1100 McCall, PC. 697-1747 North Port VFW, Members & Guests, 10AM-10PM, Pool Table, Bowling 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. North Port Moose, Legion Dinner! Stuffed pork chops with twice bake potatoe and broccoli! 14156 tamiami trl NP AMVETS 2000 Euchre, Euchre 11:30-3:30pm $10 entre fee Karaoke by Irish @ 7:30pm 401 Ortiz Blvd NP 941-429-1999 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, NeuroChallenge Foundation endorsed. Balance, memory. Sat. 2-3at Morgan Center. $10. 239-292-9230. NPBOXCLUB@gmail.com AMVETS 2000 Dinner, Glazed ham & potatoes 4-7pm Karaoke by Irish @ 7:30pm 401 Ortiz Blvd NP 941-429-1999 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 2000 Special, Best Breakfast in Town 8-11am Large menu to choose from, only $7 incl/bev 401 Ortiz Blvd NP 941-429-1999 AMVETS 312 Breakfast, 8:30-11:00 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 SOA Fry & Grill Day, Large menu to choose from, relax & let the Sons to the cooking for you 401 Ortiz Blvd NP 941-429-1999 Writers on the Air, POSSIBLE AUTHOR INTERVIEW. Sign up 2:30 to read Common Grounds Meeting Hall, 12735 US-41 FREE 941-223-1262 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 CHARLOTTE EVENTS ENGLEWOOD EVENTS NORTH PORT EVENTS The Community Calendar items are entered by the event organizers and are run as submitted.Ž To submit an item, go to www.yoursun.com, select an edition and click on the Community CalendarŽ link on the left. Click Submit Event,Ž and fill out the appropriate information. AS WE WORSHIP HOPE LUTHERAN CHURCH, ELCA LED BY THE SPIRIT, WE SERVE GOD AND SHARE CHRISTS LOVE WITH ALL. Come and see Gods Love in action. Saturday Worship 5:30 pm Sunday Worship 10:00 am14200 Hopewell Ave, Pt. Charlotte, FL941-697-2345 www.hopelutheranpc.org Northside Christian Church685 North Indiana Ave. (776), Englewood, FL941-474-4437 Sunday School................9:00AM Worship Service.............10:00AM Bible Study, Wed............7:00PM Rotonda West Community Church501 Rotonda Blvd W, Rotonda, FL Dr. Michael McLerren PastorSunday worship is 10:30 a.m. Nursery provided for up to age 5941-697-2100 St. Francis of Assisi Catholic ChurchMasses: Weekdays: 8:15 am Sat: 3:00pm, 4:30pm (Jan. thru Easter) 4:00pm (Easter thru December) Sun: 7:30am, 9:00am, 10:30am, 12:00 Noon (Jan thru Easter) 8:00am, 10:00am (Easter thru December) Sacrament of ReconciliationSaturday 3:00 pm Rev. Richard York, Pastorwww.sfoachurch.com5265 Placida Rd., Grove City 941-697-4899 REDEEMER LUTHERAN CHURCH & CHILD CARELCMSPastor Jim KressSunday Worship 9:15 AM Sunday School 9:15 AM Adult Bible Class 8:30 AM 6465 Mayport St., Englewood 941-475-2410 „ www.redeemer” .com 551 Rotonda Blvd. West941-697-3313Email: o ce@alivingfaith.org www.alivingfaith.org Sunday Worship 9:30 amThe Rev. Dr. Brian Armen, Pastor Community Presbyterian ChurchRev. Dawn Mayes, PastorSunday Worship 10:00 a.m.If you are looking for COMMUNITY, youll “ nd it here!941-474-9579 www.cpcenglewood.com 405 S. McCall Rd., Englewood, FL 34223 Early Worship 8:30am Main Worship 10:30amWorship Center Now Open! 140 Rotonda Blvd. West941-475-SHIP (7447) fcenglewood.comNEW Pastor Tim Davis Sunday Worship, 9:46 am 941-380-1388 Follow Our Live Stream at www.alwcenglewood.com Ministry FIRST!Ž ST. DAVIDS EPISCOPAL CHURCH SUNDAY WORSHIP Service 9am474-3140 401 S. Broadway stdavidsenglewood.org EAT € PRAY € LOVE Calvary Baptist CHURCHJohn M. Boutchia III Senior PastorSunday School 9:45am Sunday Worship 11:00am & 6pm Englewood Bible Hour Wed. 7pm Youth Group & Kids Wed. 6:30pm75 Pine St. 475-1555€ www.calbaptist.net 11050 Willmington Blvd. Englewood,FL www.wcbaptistchurch.org € (941) 475-5363Sunday Worship Morning Worship 10:15 am Evening Worship 6:00 pm Pastor: Rev Clif Burritt ENGLEWOOD EAST CHURCH OF CHRIST 941-475-4973 € www.engchurch 9600 Gulfstream Blvd., Englewood, FL 34224-9256 Senior Minister, Jim ChandlerSUNDAYAdult Sunday School 10 am Worship Service 11 amWEDNESDAYBible Study 6 pm ENGLEWOOD CHURCHES Crosspoint Church of NazareneSunday School at 9:45 am Morning Service at 10:45 am Children's Service at 10:45 am Adult Fellowship at 5:30 pm Wednesday Bible Study at 6:30 pm 404 W. Green St., Englewood 941-475-1034 29 And He spake to them a parable; Behold the “ g tree, and all the trees; 30 When they now shoot forth, ye see and know of your own selves that summer is now nigh at hand. 31 So likewise ye, when ye see these things come to pass, know ye that the kingdom of God is nigh at hand. 32 Verily I say unto you, This generation shall not pass away, till all be ful“ lled. 33 Heaven and earth shall pass away: but My words shall not pass away. 34 And take heed to yourselves, lest at any time your hearts be overcharged with surfeiting, and drunkenness, and cares of this life, and [so] that day come upon you unawares. 35 For as a snare shall it come on all them that dwell on the face of the whole earth. 36 Watch ye therefore, and pray always, that ye may be accounted worthy to escape all these things that shall come to pass, and to stand before the Son of man. Luke 29-36adno=54538796

PAGE 19

Page 20 E/N/C www.yoursun.com The Sun / Saturday, July 21, 2018 OUR TOWN 8LOCAL SPORTS LOCAL SPORTS Contact usBenjamin Baugh € Sport 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 Charlotte Stone Crabs held a baseball camp this week at the Charlotte Sports Park. The participants had an opportunity to learn about the sport from Stone Crabs players and coaches. Learning from the professionals PHOTOS PROVIDED BY TOM ONEILLCharlotte Stone Crabs pitcher J.D. Buseld exhanges high-ves with his group before they move to the next station during the Stone Crabs Youth Baseball Camp Wednesday at Charlotte Sports Park. Chase Mazner goes high in the outeld during the Charlotte Stone Crabs Youth Baseball Camp, Wednesday at Charlotte Sports Park. Charlotte Stone Crabs inelder Robbie Tenerowicz gives instruction in the batting cages to campers at the Stone Crabs Youth Baseball Camp, Wednesday at Charlotte Sports Park. Alex Paxton participates in an outeld drill during the Charlotte Stone Crabs Youth Baseball Camp, Wednesday at Charlotte Sports Park. Charlotte Stone Crabs Manager Reinaldo Ruiz works with Connor Sylvester in the batting cages during the Stone Crabs Youth Baseball Camp Wednesday at Charlotte Sports Park. Criminal Justice Commission/ Criminal Justice, Mental Health and Substance Abuse Planning Council … July 23, noon, Think Tank, Third Floor, Administration Center, 1660 Ringling Blvd., Sarasota. Call 941-861-2877 Family Safety Alliance … July 26, 3-4:30 p.m., Desoto Family Service Center, 310 W. Whidden St., Arcadia. Call 941-861-2578 Historic Preservation Board … July 24, 4:30 p.m., Think Tank, Third Floor, Administration Center, 1660 Ringling Blvd. Sarasota. Call 941-861-5481 Human Services Advisory Council … July 27, 3 p.m., Room 226, William L. Little Health & Human Services Center, 2200 Ringling Blvd., Sarasota. Call 941-861-2882 Newtown Community Health Action Team (Newtown CHAT) … July 24, 6-7 p.m., Conference Room, North Sarasota Library, 2801 Newtown Blvd., Sarasota. Call 941-861-2779 Planning Commission Public Hearing … July 26, 5 p.m., Commission Chamber, First Floor, Administration Center, 1660 Ringling Blvd., Sarasota. Call 941-861-5000 … LIVE TV and Webcast Sarasota County Immunization Coalition … July 26, 1-2 p.m., Room 2063, William L. Little Health & Human Services Center, 2200 Ringling Blvd., Sarasota. Call 941-861-2914 Sarasota Soil & Water Conservation District Board and Local Working Group … Aug. 2, 9 a.m., Ken Clark Building, 3000 Ringling Blvd., Sarasota. Call 941-907-0011Keep light out of sight during sea turtle nesting season As summer continues and trips to the beach become more frequent, Sarasota County is reminding all visitors and residents to keep light out of sight during sea turtle nest ing season. The biggest threats to sea turtle survival are often man-made. Activities disruptive to sea turtles are prohibited during nesting season, from May 1 through Oct. 31. Here are some ways you can help sea turtles beat the odds: and recreational items from the beach. beach so turtles have direct access into and out of the water. beach at night. marked nesting areas. extinguish or shield lights visible from the beach, or replace white high-intensity lighting with amber For more information call the Sarasota County Contact Center at 941-861-5000 or visit scgov.net. County earns 28th Distinguished Budget Presentation Award Sarasota County recently earned the sentation Award from the GovernThe award, which is the highest pro fessional recognition in governmental budgeting, was presented to the Ofmeeting on Wednesday, July 11. Sarasota Countys budgeting process serves as the foundation of said County Administrator Jona than Lewis. To be recognized for ongoing development of a successful standards is an honor. The OFM team continues to exceed their ongo ing commitment to improvement and National recognition is based on how well a budget serves as a policy guide and a communication device. Over 1,600 applications participated recipients are rated based on 27 The GFOA serves more than 19,000 throughout North America. For more information contact the Sarasota County Contact Center at 941-861-5000.adno=54535864

PAGE 20

The Sun /Saturday, July 21, 2018 www.yoursun.com E/N/C Page 21 OUR TOWN 9 adno=54539199

PAGE 21

Page 22 E/N/C www.yoursun.com The Sun / Saturday, July 21, 2018 OUR TOWN 10WHEELS Dear Car Talk: Im a lifetime fan of Car Talk. So, Im LAZY! SO lazy that I live where all the roads are ”at in Miami so I dont have to deal with inclines. Im also so lazy that when Im stopped at a light or stuck in traf“c, I put the car in neutral so I dont need to keep my foot on the brake. I drive an automatic 2001 Mazda 626. Am I causing any damage to the transmission by doing this? „ Sean I dont think you can hold a lazy candle to my late brother, Sean. He often was too lazy to put up the top on his 1974 Chevy convertible. So what, you say? Well, when a garden eventually sprouted up in the back seat of his car, he was also too lazy to weed it. Otherwise, he could have at least had some fresh tomatoes. I dont think youre harming the transmission, Sean. Im basing that in part on the fact that your transmission has already lasted 17 years, despite your sloth. We used to recommend against this practice. But that was when cars routinely idled at 1,000 rpm or more. At that engine speed, the various components of the drivetrain (the gears, the transmission, the CV joints) would kind of slamŽ into each other every time you put the car into drive. You may remember feeling that thunkŽ in the old days. But now, with computer-controlled engine management and fuel injection, most cars idle at about half that speed. So, once the car warms up (after a minute or so) and its idling at 600 rpm, when you shift from neutral into drive, you hardly even notice it. And neither does your car. The only downside is the embarrassment you feel when the light changes, and you push the pedal three-quarters of the way to the ”oor before you realize youre still in neutral. But you seem like the type of guy who can take that kind of heat, Sean. Got a question about cars? Write to Ray in care of King Features, 628 Virginia Drive, Orlando, FL 32803, or email by visiting the Car Talk website at www. cartalk.com.Putting car in neutral at stoplights? RayMAGLIOZZICAR TALK COLUMNIST Todays column is about the July 13 show held at the parking lot of Muscle Car City. Approximately 100 vehicles were proudly displayed by their owners from 9 a.m. to noon. This affair has been conducted each year since 2010 by the Vintage (formerly Veteran) Motor Car Club of America SW Florida Region and Rick Treworgy, owner of Muscle Car City museum and host of the event. Its the result of the U.S. Senate original Resolution S. Res.215 proclaiming the second Friday of each July as National Collector Car Appreciation Day throughout America. Specialty Equipment Market Association, SEMA, headquartered in Las Vegas, led the way to promote the day across the country. Thanks to the efforts of VMCCA members and staff of Muscle Car City, plus Randy Wright of Toms Traveling Tunes, everything went well. The sweltering 90-degree heat and threatening clouds were challenging and some left early. However, those in the hobby understood the importance of why they came to show pride of ownership of a special vehicle and for the camaraderie. The public spectators seemed to enjoy it also, walking around using their cellphone cameras. Photos taken by Lee and myself during this happy day are included here for participants and readers to enjoy. We only 8th Annual National Collector Car Appreciation Day Top cybersecurity experts would never hang car keys on a hook near the back door or leave them sitting on a kitchen counter. The best strategy to prevent theft? Store the key fob in an old-fashioned metal coffee can. Really, some cyber experts dont go to sleep without putting their key into a metal container,Ž said Moshe Shlisel, a veteran of the Israeli Air Force and now CEO of GuardKnox Cyber Technologies. Its called a Faraday Cage. You block the electromagnetic field.Ž Copying code from vehicle key fobs is easy. Tech thieves can do it from outside your home or a motel. Then they can steal a vehicle or just gain access without owners realizing theyve been violated. Cybersecurity companies, including the team at GuardKnox, are working with the Detroit Three and automakers globally to create protections that deter hackers who covet new cars and the data stored in them. Within the past 90 days, GuardKnox has been granted three U.S. patents including a Communication Lockdown MethodologyŽ that prevents attackers from entering a vehicles ecosystem. The patent covers trucks, buses, ships, planes, drones and even spaceships. The methodology has been implemented in fighter jets and missile defense systems. Vulnerability is everywhere. The fob is a symptom,Ž Shlisel said in a phone interview from his office just south of Tel Aviv. Youre exposed to many attack vectors. Remember your computer 20 years ago? There werent firewalls. What happens if someone takes control of your car while youre on the highway with two kids inside and you cant do anything? Youre doomed. And that can be done today.Ž This is not sci-fi. This is real life. This is the reality of a wireless, connected world where car doors lock with a click and a chirp, where children in the backseat stream videos, where back-up cameras make parking easy, where driver assist prevents accidents and companies can update software technology remotely. Connectivity introduces cyber risk,Ž said Faye Francy, executive director of the non-profit Automotive Information Sharing and Analysis Center, which specializes in cybersecurity strategies. While auto industry engineers know a lot about traditional safety, quality, compliance and reliability challenges, cyber is an adaptive adversary,Ž she said. Its an ever-changing, emerging threat that requires diligence in every aspect of design through operations … its not a simple engineering fix,Ž Francy said. And as we move into smart cities and autonomy, the interconnectedness provides greater efficiencies and safety but also introduces potential risk into the broader global ecosystem.ŽNeeded: A cyber-ClubRemember the heavy steel devices „ some called them Kryptonite Clubs „ that drivers attached to their steering wheels back in the 1980s and 90s? Well, now industry must find this on their networks to protect against hackers. Today were in an interconnected society, from our computer to our phones to our cars to our homes. We need Kryptonite bars on the network,Ž Francy said. Automakers are starting to implement security features in every stage of design and manufacturing. This includes the key fob. Cybersecurity diligence is the cost of doing business in the digital age today.Ž In 2015, the Detroit Three and 11 other automakers formed the group that shares, tracks and analyzes potential cyber threats, vulnerabilities and incidents related to the connected vehicle in North America, Europe and Asia. One companys detection of a potential attack may mean another companys prevention of a security breach, Francy noted. Shlisel, whose board of directors includes executives who served on the board at GM, said digital firewalls are essential. If you dont have a mechanism that can protect his communication from someone replicating them, then its a no-brainer. Companies sell things legitimately on Amazon to clone transmission from a vehicle. This is called the man in the middle attack or the relay attack.Ž So while consumers love the convenience that connectivity offers and are willing to pay more for enhanced technology, connectivity has a price. People call it the internet of things or, as I like to say, The internet of threats,Ž Francy said. You cant read the newspaper without reading about another cyberattack.Ž Companies that specialize in hacking protection wont reveal how frequently theyre able to hack vehicles or how easily. Said one cybersecurity researcher, Our job isnt to embarrass the industry.Ž Some automakers said they didnt want to discuss the topic for fear of being perceived as challenging hackers. Vehicles with easy remote access definitely offer benefits. In 2017, Tesla remotely and temporarily enhanced the battery capacity, and therefore driving range, of its Tesla vehicles for owners in Florida who were trying to escape Hurricane Irma. But too often, these tactics can be used for evil, industry observers say.Why you should keep your car keys in a metal coffee canBy PHOEBE WALL HOWARDDETROIT FREE PRESS SUN PHOTO BY LEE ROYSTONFar right: Don Royston, president of VMCCA, presents the resolution to Rick Treworgy, owner of Muscle Car City Museum, and April Patchell, general manager. SUN PHOTOS BY LEE ROYSTONEarly bird arrivalsROYSTON | 12adno=50538249 Convertible Top InstallationConvertible Top Installation and Seat Upholstery All Years 5530 Independence Court Punta Gorda, FL 33982941-639-0437www.hydroe.com adno=54538733 BLUE DOLPHIN CAR WASH $1 + Up charge for oversized vehiclesThanks Englewood#1 CAR WASH PROFESSIONAL DETAILINGRAIN CHECKS AVAILABLE bluedolphincarwash.comEnglewood 2625 S. McCall Rd. (941) 475-WASHMon. Sat. 8am 4:30pm Rain? No problem48hr rewash $1.00 adno=54538828$2.00 OFF ANY WASH ESH BRING COUPON 2018 READERS CHOICE adno=50538224 Where Shopping Makes Cents charlottecountychamber.org adno=50538226

PAGE 22

The Sun /Saturday, July 21, 2018 www.yoursun.com E/N/C Page 23 OUR TOWN 11 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 23

Page 24 E/N/C www.yoursun.com The Sun / Saturday, July 21, 2018 12 wish there were space for more pictures. Mark your calendars for the second Friday of July, 2019 as next years show date. The aforementioned vehicles consisted of at least 20 brands whose owners vied for 12 trophies courtesy of Rick Treworgy and April Patchell, his daughter who is General Manager of the museum. Prior to awarding trophies yours truly presented Rick Treworgy and April with an of“cial proclamation from SEMA, which originally created the idea of such a day and lobbied the U.S. Senate to pass a bill proclaiming National Collector Car Appreciation Day. Rick, a lifelong hobbyist, graciously accepted it. He gave credit to the employees and volunteers, and then told spectators it would be displayed in the museum. I personally thank George Trejo and Linda Grimsby, who assisted us, for actually shaking every winners hand when passing the trophies to them. Credit also goes to our judge, who carefully and quietly inspected vehicles, plus Lee Royston for registering the owners, selling raf”e tickets, keeping track of trophy winners and taking photos, as well as Maureen Larkin who assisted in selling raf”e tickets by walking the show “eld on a very hot day. Tommy Pierce, a very well-respected master machinist and engine re-builder for over three decades, has closed his business and retired. He and his parents were legends in operating a machine shop equipped for any job small or large, precise, down to “nal details before allowing whatever they did out the door. I personally knew this family since 1995 and never heard them complain about anything, rare indeed. We in the old car hobby wish Tommy many happy, healthy years in the future. Don Royston is president of the Vintage (formerly Veteran) Motor Car Club of America SW Florida Region and may be reached at 941-626-4452 or leekr42@ embarqmail.com. HAVE ANY UNWANTED TROPHIES?Please call 941-626-4452 to arrange for pick up or delivery. They will be rebuilt and used in the future. UPCOMING EVENTSThursday, July 26, 4 to 7 p.m. Free Open Cruise In Award winning Beef O Bradys PG, 1105 Taylor St., Punta Gorda, assisted by Vintage (formerly Veteran) Motor Car Club of America SW Florida Region. Open to any year, make or model collector type car/truck/motorcycle including modified. BOGO meal to car show participants. Inside music by Joe OBrien. Information Lee 941-626-9359 Sunday, July 29, 7 a.m. to 1 p.m. Muscle Car City Monthly Swap Meet, 10175 Tamiami Trail, Punta Gorda. $10 double space for auto related vendors only, $5 single space in For Sale aisle. Music by Toms Traveling Tunes. Information phone April Patchell, General Manager 941-575-5959. Information for Collector Car Events: Larry Day of Lee County has Cruise In and show information from Naples to Sarasota and east coast. Access his website www.larrycruisinlist-swfl.com. For similar but somewhat different hobby happenings log onto www. musclecarcity.net You may also contact the DJs: Tommy Brooks 941-815-6204 or Randy Wright 941-380-0650. SUN PHOTO BY LEE ROYSTONTwelve trophies donated by Rick Treworgy await to be presented to the winners.SUN PHOTO BY LEE ROYSTONDon Royston thanks George Trejo and Linda Grimsby for presenting 12 trophies to the deserving owners.SUN PHOTO BY LEE ROYSTONPam Amore prepares hot dogs.SUN PHOTO BY LEE ROYSTONRare Auburn Boat tail 1935/36 SUN PHOTO BY DON ROYSTONThis GMC pickup is in the nal stages of a total rebuild.SUN PHOTO BY LEE ROYSTONRandy Wright, a DJ of Toms Traveling Tunes and avid hobbyist, donated his time and services for the event.SUN PHOTO BY DON ROYSTONAnother interesting car prepares to leave when rain threatened.SUN PHOTO BY LEE ROYSTONA variety of cars were on display.SUN PHOTO BY DON ROYSTONPrize-winning 1954 Chevy Bel Air HT will be featured in an upcoming column.SUN PHOTO BY LEE ROYSTONEarly bird arrivals check out a 1954 Pontiac.ROYSTONFROM PAGE 10OUR TOWN 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 Boyer, Larry E. (Predator) 6161 Jordan St North Port, FL 34287 Lloren, Miguel A. (Predator) 1022 Trill Ct North Port, FL 34288 Czibik, Michael D. (Predator) 1278 Cathedall Ave North Port, FL 34288 Powell, Christopher L. (Predator) 2930 Billberry St North Port, FL 34288 Dudash, John E. (Predator) 5547 Taneytown St North Port, FL 34291 Rice, Timothy R. (Predator) 2564 Rushmore St North Port, FL 34288 Duxbury, Ruth L. (Predator) 4197 Houston Ln NORTH Port, FL 34287 Richter, Calvin S. (Predator) 6689 Hornbuckle Blvd North Port, FL 34291 Kleis, Robert M. (Predator) 3715 Tonkin Dr North Port, FL 34287 Williams, John J. (Predator) 1022 Trill Ct. North Port, FL 34288 adno=720761 For a complete list of Sexual Predators living in the city, please log onto the North Port Police Departments website www.northportpd.com or the Florida Department of Law Enforcements website www.fdle.state.” .us and follow the appropriate links.

PAGE 24

The Sun /Saturday, July 21, 2018 www.yoursun.com E/N/C Page 25 CLASSIFIEDS 17745 S. Tamiami Trail, Sarasota941.922.2400 Prices are plus tax, tag, title & include rebates which are subject to change. Dealer also charges a pre-delivery service fee o f $799 which represents cost & pro“t to the dealer for items such as cleaning, inspecting & adjusting vehicles & preparing documents related to the sale or lease. D ealer not responsible for typographical errors. Vehicles may not be as pictured & are subject to prior sale. Financing is with approved credit. Residency rul es may apply. See dealer for details.www.SunsetDodgeChryslerJeep.comSERVICE HOURS: MON-SAT 7:00AM-6:00PM SALES HOURS: MON-FRI 8:30AM-7:00PM SAT 9:00AM-6:00PM Se habla Espaol, Bill Wagner 941-705-9095 NEW 2018 DODGE JOURNEY SESeven Passenger Seating, Power Windows/Locks/ Mirrors, Speed Control, Sunscreen Glass, 6-Speaker Sound System w/Touch Screen Display & Steering Wheel Mounted Audio Controls, Remote Proximity Keyless GO, Theft Deterrent System, Tilt/ Telescoping Steering Wheel & more. #D18290$17,799 SALE NEW 2018 FIAT124 SPIDER CONVERTIBLEBest Sports Car for the MoneyŽ U.S. News & World ReportsŽ Turbo Charged Rear Wheel Drive with Near Perfect 50/50 Weight Distribution, Power Windows/Locks/Mirrors, Remote Keyless Entry, Speed Control, Aluminum Wheels and much more. #F1848$23,988 SALE NEW 2018 CHRYSLER PACIFICA LSave another $500 if you Own/Lease a non-FCA vehicle. SafetyTec Grp w/Blind Spot Monitoring & Rear Cross Path Detection, ParkSense Rear Park Assist w/Stop, Back-Up Camera, 7-Passenger, Rear A/C wi/Heater, Keyless Enter-NGo, Speed Control, Voice Command w/Bluetooth Price inc $500 Finance Bonus, must “nance w/Chrysler. #C18168$23,999 SALE NEW 2018 JEEPRENEGADE SPORT 4X4Four Wheel Drive, Power Windows/Locks/ Mirror, Back-Up Camera, Voice Command w/Bluetooth, 6-Speaker Sound System, Keyless Push Button Start, Speed Control, Tilt/Telescoping Steering Wheel w/ built-in Audio Controls & more. #J18609$16,999 SALE NEW 2019 JEEP CHEROKEE LATITUDEBack-Up Camera, Keyless Entry, 17Ž Aluminum Wheels, Sat Radio, Voice Command w/Bluetooth, Speed Control, Power Windows/Locks/Mirrors, Sunscreen Glass, Fog Lamps, Apple CarPlay/Google Android Capable & more. Price includes $500 Finance Bonus, must “nance w/Chrysler, Own a Non-FCA Vehicle, Save another $500. #J1914$19,999 SALE NEW 2018 RAM QUAD CAB3.6 V-6, 8-Speed Auto, Power Window & Locks, Spray-In Bedliner, Trailer Tow, Back-Up Camera, Voice Command w/Bluetooth, Sat Radio w/6Speakers, Keyless Remotes, Speed Control, Popular Equipment Group & more. Price includes “nance bonus, must “nance w/Chrysler. #D18493$24,999 SALE MSRP $26,100 SAVE $6,101 NEW 2018 FIAT 500 POPAluminum Wheels, Back-Up Camera, Keyless Remote Entry, Speed Control, Premium Audio System, Voice Command w/Bluetooth, Power Windows/Locks/Mirrors, Fog Lamps, Steering Wheel mounted audio controls and more. #F1861$13,999 SALEKelly Blue Book & Consumers Digest Best Buy AwardMSRP $33,560 SAVE $8,561 Better Prices Bigger Selection*Prices are plus tax, tag, title. Dealer also charges a pre-delivery service fee of $799 which represents cost & pro“t to the d ealer for items such as cleaning, inspecting & adjusting vehicles & preparing documents related to the sale or lease. Dealer not responsi ble for typographical errors. Vehicles may not be as pictured & are subject to prior sale. Financing is with approved credit. Residency rules may apply. See dealer for details. 2018 Kelley Blue Book Brand Image Awards are based on the Brand Watch’ study from Kelley Blue B ook Strategic Insights. Resale Value Award calculated among non-luxury shoppers. Vehicles projected resale value is speci“c to th e 2018 model year. For more information, visit www.kbb..com. Kelley Blue Book is a registered trademark of Kelley Blue Book Co., Inc..7611 S. Tamiami Trail, Sarasota, FL 34231 Sales: Mon-Fri 8:30 7 € Sat 9-6 941-925-1234 € www.sunsetsubaru.com 2018 SubaruFORESTER 2.5iAlloy Wheel Pkg. 2.5i. Symmetrical All Wheel Drive, Automatic Transmission, Power Windows, Locks, Mirrors, Backup Camera, Speed Control, Bluetooth Phone Connectivity, Tilt Telescoping Steering Wheel, Remote Keyless Entry, MP3/CD, 6-Speakers, & Much More! JFB-02 #U18770SALE $23,999 AS LOW AS 0% Financing for 48 Months 2018 Subaru Impreza2.0i 4DR All Wheel Drive, APPLE CARPLAY/DROIDAUTO, Power Windows/ Locks/Mirrors, Blue Tooth Phone Connectivity, Back-up Camera, Speed Control, Remote Keyless Entry, Tilt/ Telescoping Steering Wheel, Security System, Panic Alarm and much more. JJA-01 #U18567Lease as low as$155/mo.36 months 10,000 miles per year $1,999 due at signing No Security DepositOr Purchase for$18,999 AS LOW AS 0% Financing for 60 Months 2018 SubaruOUTBACK 2.5iAutomatic. All Wheel Drive,APPLE CARPLAY/ DROIDAUTO, Power Windows/ Locks/Mirrors, Blue Tooth Phone Connectivity, Back-up Camera, Speed Control, Remote Keyless Entry, Tilt/ Telescoping Steering Wheel, Security System, Panic Alarm and much more. JDB-01 #U18945SALE $25,999 AS LOW AS 0% Financing for 48 Months on OUTBACK 2018 SubaruCROSSTREK 2.0iAll Wheel Drive, APPLE CARPLAY/DROIDAUTO, Power Windows Locks/Mirrors, Bluetooth Phone Connectivity, Back-Up Camera, Speed Control, Remote Keyless Entry, Tilt/Telescoping Steering Wheel, Security System, Panic Alarm And Much More. JRA-01 #J9351904SALE $21,999 NEW SERVICE HOURS: MON-SAT 7-6 € TECHNICIANS NEEDED 4 Day Work Week Higher PayBetter Bene“ts SUNSET MASERATI ALFA ROMEO OF SARASOTAAlfa Romeo has earned and sustained its place as one of automotives most revered names for over a century. Fueled by passion, daring invention and proven track records, Alfa Romeo continues its evolutionary strides for the pure driver in you. Sunset Maserati Alfa Romeo of Sarasota7641 S Tamiami Trail Sarasota 941-924-8822www.alfaromeoofsarasota.com*Vehicle Prices Listed Are Plus Tax, Tag And Title. Prices Include Rebates. Dealer Also Charges A Pre-Delivery Service Fee Of $ 799 Which Represents Cost And Pro“t To The Dealer For Items Such As Cleaning, Inspecting And Adjusting New And Used Vehicles And Preparin g Documents Related To The Sale Or Lease. Dealer Not Responsible For Typographical Errors. Vehicles May Not Be As Pictured And Ar e Subject To Prior Sale. Financing Is With Approved Credit. Residency Rules May Apply. See Dealer For Details. All New 2018 Alfa Romeo Stelvio RWD starting at $37,999Alfa Romeos Stelvio combines a luxury SUV with an innate sense of dynamic swerve and dashing style. The Stelvio takes the modern compact luxury crossover in all its elephantine two-box blandness and injects it with personality, verve, and panache. And although there are people haulers and people haulers that haul a**, none do the latter with such glamour as the Stelvio. Damn, this thing looks good.Ž Motor Trend June 2017Hands down the best pure sport sedan you can buy today.Ž Motor TrendNew 2018 Alfa Romeo Giulia RWD starting at $37,999Lease Special $479 per month,36mo/10K per year.$2,995 Total Due at Signing including tax, tag and all fees. No security deposit w/approved credit. Lease Special $479 per month,36mo/10K per year$2,995 Total Due at Signing including tax, tag and all fees. No security deposit w/approved credit#A18114 # A1850 MSRP $22,885 SAVE $5,885 MSRP $23,890 SAVE $6,091 Subaru is Kelley Blue Books 2018 Most Trusted Brand Subaru Impreza & Subaru WRX have the best resale value in their class, according to Kelley Blue Book. All 2018 Subaru models with EyeSight and Steering Responsive Headlights are an IIHS Top Safety Pick. Top Gear Magazine named the Alfa Romeo Giulia Quadrifoglio The Best Car in the WorldŽ NEW 2018 JEEP WRANGLER 4DR JK UNLIMITEDRemovable 3-Piece Hard Top, Voice Command w/ Bluetooth, 3.6L V-6, Command Trac Shift-on -theFly 4WD, Speed Control, 8-Speaker Sound System w Steering Wheel Mounted Audio Controls, Theft Deterrent, Fog Lamps, Sport Bar with Full Padding, Tilt Steering and much more. #J18452$28,999 SALE 80 WRANGLERS IN STOCK. adno=54539198

PAGE 25

Page 26 E/N/C www.yoursun.com The Sun / Saturday, July 21, 2018 CLASSIFIEDSMarine Corps LeagueThe Marine Corps League Detachment 948 meets at 9 a.m. at the Olde World on the last Saturday of the month during July and August.LBTD Fishing TourneyThe Lemon Bay Touchdown Clubs seventh annual Fishing Tournament is set for Aug. 4 at Boca Grande Marina, 220 Harbor Drive, Boca Grande. Offshore anglers will “sh for red grouper, snapper and a mystery “sh. The inshore division will “sh for red“sh, trout and a mystery “sh. There will be a captains meeting at 6 p.m. Friday, Aug. 3 at Ricaltinis Bar & Grille, 1997 Kentucky Ave., Englewood. Offshore boats will be released at 9 p.m. Aug. 3. Inshore boats will check in between 6 a.m. and 7 a.m. Aug. 4 of one of two locations, and begin “shing at 7 a.m. All weigh-ins will be 2-5 p.m. at Boca Grande Marina, with an after party at 5 p.m. Team entry is $350, which includes four anglers, VIP bag and long-sleeve tournament shirt. Anglers may be added for $50 per person. Registration after Aug. 1 will be $400 per team. Proceeds bene“t the Lemon Bay High Manta Rays football program. Organizers are also welcoming sponsors at all levels. For more information, contact Janine Vito at 941-441-7045, Ryan Johnson at 941586-8019, or Holly Haynes at 941-270-2479. Visit lbtdc.weebly.com and www.facebook.com/ LBTDClub/ for updated information.Women of ComedyLaugh with and at Women of ComedyŽ at 7:30 p.m. on Saturday, Aug. 11, at Lemon Bay Playhouse, 96 W. Dearborn St., Englewood. This comedy buffet for adults includes stand up, improv, skits and parody. Tickets are $15 and may be purchased at the box of“ce or online at lemonbayplayhouse. com.Moose dinnerNorth Port Moose Lodge offers a fried chicken dinner on the third Wednesday of each month. The dinner is served from 5-8 p.m. with proceeds bene“ting the Building Fund. Advanced tickets available at the bar. It is a three-piece golden fried chicken dinner with potatoes, gravy, a vegetable and roll for members and quali“ed guests.Safe boating classCoast Guard Auxiliary hosts a Safe Boating class from 8 a.m.-5 p.m. Aug. 18 for a cost of $45 per person or $65 per couple. It will be held at the Flotilla 92 Building, 7030 Chancellor Blvd., North Port. For more information or to register, call Philip Caroleo at 516-909-0784 or email jetski2pdc@aol.com.Shoes for Kids ProjectThe annual Shoes for Kids Project, which distributes sneakers to Charlotte County students in need, will run from now through Sunday, July 22. Charlotte State Bank & Trust will serve as a collection point for sneakers and although shoes may be dropped off at any bank office, special collection boxes will be on display in the lobbies at three of them: € Murdock, 1100 Tamiami Trail, Port Charlotte; € Punta Gorda, 2331 Tamiami Trail, Punta Gorda; € Charlotte Harbor, 23112 Harborview Road, Charlotte Harbor Lobbies are open from 9 a.m. to 4 p.m. Monday through Thursday and 9 a.m. to 6 p.m. Friday. Monetary donations may be made at the bank of“ces or by mail to the Sunrise Kiwanis of Port Charlotte, 1489 Market Circle, Unit 308, Port Charlotte, FL 33953. All monetary donations given to the Kiwanis Shoes for Kids Project go directly toward the purchase of new tennis shoes for local school children,Ž she added. Those who donate are making a huge impact in the lives of many youth in our community.ŽLLI presents Return to TarawaThe Summer Documentary Series sponsored by the Lifelong Learning Institute will feature Return to TarawaŽ at 10 a.m. on Wednesday, July 25 in room O117 on the Charlotte campus of Florida SouthWestern State College at 26300 Airport Road, Punta Gorda. Two days after the attack on Pearl Harbor, Dec. 7, 1941, the Japanese invaded Tarawa. In the fall of 1943 the U.S. began an aggressive campaign against the Japanese strongholds in the Central Pacific. Over 350,000 Marines and Naval forces were deployed with orders to reclaim these strategic outposts. On Nov 20, the U.S. launched an assault on the most heavily forti“ed Japanese island in the world: Tarawa. Onboard a Higgins landing craft young Leon Cooper was one of those marines who would undergo a ferocious battle that resulted in a blood bath of death and destruction. Sixty-five years later, World War II veteran, Leon Cooper, left Los Angeles for an 11-hour flight to return to this killing field. The journey provokes a combination of anger and amazement as Cooper remembers his fellow soldiers ho never returned from this battle. Cost for members is $10 and non-members are $15. Find all details at www.lifelonglearningcharlotte.org or call the LLI office at 941-637-3533. COMMUNITY NEWS BRIEFS 2 Specializing In...Annual Rentals€ Venice Gardens Duplex, 2/1, Carport, Lanai, Lake View..................................................... $900 mo € North Port Home, 3/2/2, Cathedral Ceilings, Pet Friendly ............................................. $1,250 mo € Venice Island Condo, 3/2, Lanai, Close to Beach .................................................................... RENTED € Jacaranda West Home, 2/2/2, Screened Lanai ....................................................................... RENTED € Venice Island Home, 3/2, private pool, pet friendly, close to beach .......................... $2,200 moLET US MANAGE YOUR PROPERTY € www.rentalcompanyofvenice.com Since 1991 € 941-484-7644 adno=54537327 IDEALLY LOCATED! NORTH PORT € 7956 HYDE PARK AVE.Perfect “ rst home, retirement haven or investment. 2/1/1 1100sf block home in the heart of North Port, just one street behind the library in a lovely, quiet neighborhood. City water and sewer. Not in ” ood zone! Security system. $117,700 Patty Gillespie 941-875-2755 REMAX ANCHOR REALTY OPEN SUNDAY 12-3 1493 NAVIGATOR RDBeautiful New Construction Home on Deep Creek Golf Course. 3 bdrm, 2 bath, 3 car garage. 2,000 sq ft. with all custom upgrades $299,900 941-626-7682 OPEN SAT. & SUN 12PM-4PM 342 MONACO DR. PUNTA GORDA ISLES3/2.5/2 3,300 sf. Waterfront home. Custom In“ nity Pool w/ Waterfall & Custom In“ nity Stone Spa. LP Gas Throughout. Reduced $699,000 Brokers Welcome! (518) 810-5070 BETTER THAN NEW! PORT CHARLOTTE € 14518 BRIDGEVIEWRiverwood with million dollar view in gated golf community! Magni“ cent 1800sf 3/2/2 heated pool home with extended lanai on the premier oversized lake-front and golfview lot. Gorgeous sunset view! Electronic hurricane shutters. Port Charlottes most prestigious address $399,900 Patty Gillespie 941-875-2755 REMAX ANCHOR REALTY PINNACLE OF LUXURY IN PARADISE PUNTA GORDA SAY WOW To This 2 Story 4/5.5/2 Estate On 30 Acres Incl. Freestanding 2 Story Garage With 2 In-Law Apts. & Detached 1 Story Home. Private Boat Ramp, Natural Spring, Security Cameras, Gated, Granite, 10-20 Ceilings, Travertine, Marble, Onyx, & So Much More!! $4,500,000 Stefanie Pish 941-716-1334 GARDENS OF GULF COVE! GREAT FAMILY HOME! $199,999VA, FHA Move in ready! 6481 Thorman Rd. 33981 2000 sf 3/2/2 2004 Built Ron DeNichilo Cell 201-390-9544 who25@yahoo.com Keller Williams Realty Gold LAKESIDE POOL HOME 4 SPORTSMAN LANE Rotonda. Lakeside 2,577 Sq. Ft. Cus tom Pool Home. New Roof, Granite, Oversized Lot! $349K CALL TERRY LONG Always Long On Service With KW Realty Gold To View Or See What Your Home Is Worth In This Market! 941-830-2347 MAPLE LEAF ESTATES 743 NIPIGON TRAIL € PORT CHARLOTTE Resident owned, Gated, Gol“ ng Community, 4 pools 2016 manufactured home, 1674 sq ft overall, Open Plan 2BR+ DEN/OFFICE Vaulted Ceilings, Wood/plank Ceramic Floors, Spacious Granite Kitchen. $177,400 Barb Collins 941-268-0505 Allison James Homes UNRIVALED OPPORTUNITY PORT CHARLOTTE 15349 MILLE FIORE BLVD. S-o-o-o MUCH for so little! WATERFRONT with ULTIMATE PRIVACY in NW Port Charlottes expanding Gate Community of Villa Milano. Spectacular custom 1-owner Mediterranean design, 2200 SF LIGHT, BRIGHT, open great room concept with formal dining room, 3 BR + Den/Of“ ce. Low HOA ($98/mo) $325K Patty Gillespie Remax Anchor 941-875-2755 REDUCED COASTAL CAPE HAZE CONDO LUXURY CONDO2B/2BA w/oversized private garage. Totally refurbished! New appliances, all new tropical furniture & accessories. Turn-key ready. Pristine gated resort, pool, spa, clubhouse & lots more. Minutes to beach & bay. $174,900 941-769-0200 VACATION / SEASONAL RENTAL RENT THE BEST LIKE NEWŽ LARGE 2 BED / 2 BATH W/PRIVATE GARAGE, BEAUTIFULLY APPOINTED, HEATED POOL. COASTAL CAPE HAZE AREA. SO CLOSE TO MANY BEACHES & BAY. LARGE DECK W/LAKE VIEW. 941-7 69-0200 PREPARE TO FALL IN LOVE! 5156 SAGO PALM, RD., NORTH PORT BLESSED WITH A LARGE FAMILY? Spectacular custom 2400 SF 4/3/3 w/ formal living-dining area divided, + 18'x22' family room, breakfast nook, 11'x14' screened/tiled lanai + 12'x14' open patio, on lushly landscaped oversized corner lot. NO DEED RESTRICTIONS! NOT IN FLOOD ZONE! Available NOW! Patty Gillespie Remax Anchor 941-875-2755 Sun-Classi“ eds.com Find Your Home Today LOVELY LAKE VIEWS! PORT CHARLOTTE 3/2/2 Sailboat Waterfront Pool Home! Only Minutes To Charlotte Harbor, Fantastic Water View Of Lake, Well Maintained! $379,000 Barb McHenry 941-833-1667 Coldwell Banker Sunstar Realty PEACEFUL & SERENE PORT CHARLOTTE STUNNING 4/3/2 Waterfront Saltwater Pool & Spa Home w/ Great Room, Gourmet Kitchen, Master Bedroom w/ Separate Shower, Dual Sinks & Garden Tub! Upgrades Galore! Situated On A Dead End Street 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 Call Us To Sell Your Home In The Showcase Of Homes Call (941) 429-3110adno=50520509

PAGE 26

The Sun /Saturday, July 21, 2018 www.yoursun.com E/N/C Page 27 CLASSIFIEDS 3 C A C B C C C D C D C C C A Serving South of Venice No Job Too Big or Too Small!Licensed & Insured CRC 1327653(941) 629-4966 A Lic. # 123956Ins.# VGMD1014G5136-1 Various Lengths 12Ž thru 32Ž € Over 25 Years Experience EXPERT RESIDENTIAL & COMMERCIAL RENOVATIONS Visit:www.blueparrotconstruction.com Well Established & Many References D D D E HILL TOBACCO 941-249-8916 Florida Qualied Business QB #60655 State Certied #SC131149736 SCREEN ROOMS CARPORTS SHEDS ENTRYWAYS PAN ROOFS COMPLETE ROOFS VINYL WINDOWS S S M MS S S TS S T TS S S D S DS S DS S S YS S Y YS S S S FS S F FS S S S FS S F FS S S S W S S W W S S S ACRYLIC WINDOWS CONCRETE STORM PANELS AWNINGS SIDING RESCREENS REPAIR & SERVICE 30 YEARS EXPERIENCE IN ALUMINUM CONTRUCTION Serving Charlotte & Sarasota Counties 5 5 5 5 BEST PRICES IN TOWN N N O O RO O OM OM OM O E E E EN N R R R R O O RO RO O O O O O O M M M M M M S S MS MS Y C C CR Y A A A C AC ACR A A A C AC AC CR CR CR Y YL L L CW C R R Y Y Y YL YL YL LI LI LI C I C C C W W W N W W I I I N N DO D D O S S T T T T T P P P P P P P R R I C C E S S N N T T T T T T O O O O O O W S T T P P P P P P R R R R S S T T S T T T T P P P P P P P P P R R R R R R I I C C E E E S S I I I N N N T T T O O O O O W I I I I N N N N T T T T T T O T T T T O O O O O O O W W O W W a a a at t t t t t t Phone: 941-627-9244 Visit us at ALUMASERV.NET Home Watch Services Now Available.www.mrscleaningup.com941-204-8057Licensed & Insured Mrs. Cleaning UpDeep Clean Your Home From Top To Bottom Inside Out! Starting from$99Initial Clean$20 OHouse Clean Specials! Weekly Bi-weekly Move-Ins Move Outs ReferencesLic. Ins. 941-769-4455 PRO PATH CONCRETE C ONCRET C O O N C R RET R E T T E A A A A C C C C A D adno=50520502

PAGE 27

Page 28 E/N/C www.yoursun.com The Sun / Saturday, July 21, 2018 CLASSIFIEDS 4 J L L L M L L H E H H P H F F Mowing Only Landscaping & Maintenance Commercial & Residentia l Full TREE Services Weed Control Mowing Call Mark941-769-7261Licensed & Insured A ordable Lawn C are941-706-5569 Flat Rate Lawn Care Bush Trmming MulchingFree EstimatesLic. & ins Bradenton to Punta Gorda G G Rescreening Roof Coating Drywall Repair Gutter Cleaning Poly-Pebble Sealing Plumbing Fixtures Int./Ext. Painting Rotten Wood Repairs Pressue Cleaning Mobile Home Repair Electrical Fixtures Dryer Vent Cleaning Serving Sarasota CountyLicensed and Insured Garage Floors Done Right In Charlotte County over 30 years y y y 941 62 80251 Epoxy Flakes, Quartz, Silica G H P H MOTTERNIZED LLC Home Services Specialist Text or Call Steve P Lic. CRC1330764William Daniels, Owner 941-249-4248 Cell 941-716-3351 I I M M P H H H L L L P H N H The State of Florida Requires all Contractors to be Registered or Certi“ed. Be advised to Check License Numbers with the State by Calling1-850-487-1395 or on the Web at Padno=50520503

PAGE 28

The Sun /Saturday, July 21, 2018 www.yoursun.com E/N/C Page 29 CLASSIFIEDS 5 R S R C R T P P T T P P Lic. / Ins. 941-661-7897Serving all areas Mosquitos conjuring near you? 941-303-3252 Call for a FREE estimate Licensed & Insured 10% OFF $500 OR MORE WITH COUPON MATHEWS TREE SERVICESPECIALIZES IN DANGEROUS LIMB & TREE REMOVALS TILES BY FRANK, INC.FRANK S. CORRADO Owner941-307-9507 Its not a JOB when you do something you LOVE over 22 YearsLic. # CCC1329187 Expert Roof Repairsat prices you can aordLicensed and Insured Call Roger2 Years unlimited Guarantee on Leaks RICH LANDERS STUCCO, INC.( 941 ) 497-4553New Construction & Remodels Rusted bands & Wire Lath Repair.Spraycrete & More! Semi-Retired Reasonable RatesLicensed and Insured CFC1429017 LARRYS PLUMBING941-484-5796 W The State of Florida Requires all Contractors to be Registered or Certi“ed. Be advised to Check License Numbers with the State by Calling1-850-487-1395 or on the Web at W P T T T T R R R R R R R R R T T R P P Tadno=50520504

PAGE 29

Page 30 E/N/C www.yoursun.com The Sun / Saturday, July 21, 2018 CLASSIFIEDSThe Charlotte County area has a wide range of volunteer opportunities. Contact one of the following organizations to see how you can get involved and give back to the community. € Animal Welfare League: Volunteers needed as dog walkers, cat cuddlers, kennel (dog/cat) cleaners, laundry help, gardening, clerical, assisting at adoption and fundraising events, outreach program, pet therapy and fostering an animal until they are ready to return to the shelter for adoption. All volunteer opportunities and requirements are listed at www.awlshelter.org. For more information, call 941-625-6720. € Boys & Girls Clubs: Volunteers to assist staff in all programming areas both in Port Charlotte and Englewood. Speci“c areas of opportunity are homework, academic tutoring, cooking, mentoring, arts, computer technology and “tness. For more information, contact Jessica Anderson at 941-235-2472 or janderson@bgocfcc.org. € Center for Abuse and Rape Emergencies: Volunteers are an essential part of C.A.R.E., assisting victims of crimes, answering hotline calls, conducting hospital responses, and in fundraising endeavours. If interested in becoming a volunteer, please contact 941-639-5499 for more information. € Charlotte County Chamber of Commerce: Looking for volunteers in the Port Charlotte Of“ce, located at 2702 Tamiami Trail. Our volunteers help with mailing, answer the phones, greet newcomers and visitors to the area. Interested, but want to learn more? Or maybe just give it a trial run for a couple of hours? Call Janet at 941-627-2222. € Charlotte County Habitat for Humanity: Volunteers needed in a variety of areas. For more information on any volunteer opportunities, call Pamela at 941639-3162 ext. 114. € Charlotte County Historical Center and Society: Volunteers to help bring history to lifeŽ in the community. Discover local and state history; living history presentations; educational programs for all ages; archive assistants; research; of“ce administration and historical geocaching and questing. For more information, call 941-629-7278 or email crystal.diff@charlottecounty”. gov. € Charlotte Harbor Environmental Center: Volunteers to perform tasks such as of“ce desk coverage, narrating boat trips, guiding exhibits (example: Clyde Butcher photography), representation at local events and festivals, youth education, wading trip assistance and many other exciting duties. Contact the volunteer coordinator at 941-575-5435. € Charlotte Local Education Foundation (CLEF): Volunteers are needed a few afternoons each week at the Teacher Supply Depot storeŽ and of“ce assistance for light clerical work. All work is light duty, ”exible hours. Background check required. If interested, contact Sara Wierhake, executive director, at 941-255-7500, ext. 294, or email sara.wierhake@ yourcharlotteschools.net. € Civil Air Patrol: The auxiliary of the U.S. Air Force and a 501(c)(3) nonpro“t organization needs volunteers. No prior experience is needed, and everyone is welcome. For more information, call 941-639-1711. € Coast Guard Auxiliary: The auxiliary is the volunteer arm of the U.S. Coast Guard, and is a member of the U.S. Department of Homeland Security. The operational unit of the auxiliary is the Flotilla,Ž where Coast Guard policies and programs are transformed into action. For more information, visit www. coastguardenglewood.com, call Rich Markwitz at 941-266-0002 or attend a monthly meeting held on the second Tuesday of each month at 1949 Englewood Road. € Community Cats of Charlotte: An all-volunteer nonpro“t that operates a trap, neuter and return program once a month for all the stray, abandoned, feral cats in Charlotte County. Volunteers are needed once a month from noon to 1 p.m. on Saturday to set up the MASH Unit and from 7:30 a.m. to 12:30 p.m. the following day for the feral clinic. Some experience with animals is encouraged. For more information, call Michelle at 941-875-3293. € Crossroads Hope Academy: Volunteers needed for young men ages 13 to 17 years old with great potential to become their mentor or tutor. Many of these youths have experienced life in its worst form and missed school. They need role models who can help them with their studies and self-esteem and get them on the right track to becoming successful adults, with someone to care about them outside the staff of Crossroads Hope Academy. Call 941-627-9352. € F.I.S.H. (Friends In Service Here): Volunteers to provide free transportation for residents in Englewood and Rotonda West. Volunteers provide transportation to doctors appointments, dialysis, oncology treatments, physical therapy, stores, banks and other locations in Englewood, North Port, and South Venice. For more information, call 941-475-2533 or 941-475-4494. € The Florida Guardian ad Litem Program: Volunteers are needed who, after training, are appointed by the court to advocate for the neglected, abused and abandoned children in our community. When you volunteer with the Guardian ad Litem Program you become the voice for a child in court and out of court. Volunteers are needed to represent these children and ensure that decisions made are in the childs best interest. If you are interested in being a champion for the children in our community, email shea”ores@ gal.”.gov or call at 941-613-3233. Go to www.guardianadlitem.org to learn more about the program. € Homeless Coalition: Retail help at Fabulous Finds Re-Sale Shop (Monday-Saturday 9 a.m.-6 p.m.); Volunteers are needed for meal prep (Mondays and Wednesdays 1 p.m.4 p.m.); Front desk help needed in the office of the shelter (Monday, Wednesday, Friday 9 a.m. noon and Monday-Friday 6:30 p.m.-9:30 p.m., Saturday and Sunday 11:30 a.m.2 p.m.); Food donation pick-up driver once a week; Groups to serve in the dining room; Bakers needed for the Need Bountiful Bakery Program. For more information and other opportunities, call or email Darcy Woods, Volunteer Coordinator, at 941-627-4313, ext. 134, darcy. woods@cchomelesscoalition.org. € Jesus Loves You Ministry: Mobile outreach program for the homeless; volunteers needed in various areas: shower ministry, mobile lunch ministry, thrift store, vehicle maintenance, of“ce work and many others. For more information, call 941-661-8117 or email lesliejlym@ gmail.com. € Learn to Sail Inc.: Learn to Sail is a nonpro“t group teaching youths and adults to sail on Charlotte Harbor. Volunteer vacancies to “ll, in summer and year-round, include instructors, teaching aides, boat repairs, social networking, boat donations, sales and marketing. For more information, visit www.learntosailswf.com, email info@learntosailswf.com or call 941-999-1102. € Meals on Wheels: volunteers in the following areas: kitchen, to assist in preparing and packaging meals and drivers to deliver meals to clients. For more information, call 941-625-4343 between 9 a.m. to 1 p.m., Monday through Friday. € Parrot Outreach Society: Volunteers of all ages to donate three hours a week to change paper and clean birdcages, sweep or mop up, and “x breakfast for the ”ock. For more information, call 941-347-8876 or stop by at 1205 Elizabeth St., Unit I (in the Sunstate Commerce Center), Punta Gorda. € Peace River Botanical and Sculpture Gardens: Volunteers are needed for garden planting and maintenance, plant parenting, community outreach, social media, fundraising and more. All volunteer opportunities and forms can be found at www.peacerivergardens. org. For more information, email peacerivervolunteer@gmail.com or call 941-286-0333. € Peace River Wildlife Center: The Peace River Wildlife Center, 3400 Ponce de Leon Parkway, (at the end of West Marion Avenue) Punta Gorda, is in need of volunteers to help with daily morning cleaning and general maintenance of habitats, tour guides, and hospital cage cleaners. Also in need of grapes, kale, paper towels, and unscented laundry soap. For more information, call 941-637-3830 or visit www. peaceriverwildlifecenter.org. € Peace River Search and Rescue: is a 501(c)(3) formed by Mike Hadsell who has 40 years of experience in Search and Rescue. The teams deploy across the country at no charge to the requesting agency. PRSAR Teams are trained and certi“ed for FEMA and lawenforcement searches. The members are self-funded and donations are used to buy search and rescue equipment. PRSAR welcomes new members. There are search positions available to everyone. They also have several positions that dont require you to have a dog. The group meets for training twice each week at various locations in Charlotte County. If you would like to volunteer, donate, or just learn more about Peace River Search and Rescue, visit their website at www. PRSAR.org. € Port Charlotte SCORE: Volunteers provide con“dential business mentoring services, both in person and online. As a volunteer your real-world expertise, your skills, talents, and business savvy are valuable resources for todays entrepreneurs. An Orientation and Mentoring Certi“cation program will provide everything you need to volunteer. For more information, contact donbenjamin1937@gmail. com or call 941-249-4440. € Pregnancy Careline Center: 1685 Tamiami Trail, Suite 4, Port Charlotte, seeks both female and male volunteers to assist Charlotte County citizens who have an unexpected or otherwise stressed pregnancy. Volunteers are needed in a variety of areas. For more information, call 941-625-5576 or email director@pregnancycareline. org. € Project Linus: volunteers to crochet, knit, and quilt blankets to give to Charlotte County kids who are in need of comfort and security. Meetings are held from 9 a.m. to 11 a.m. on Wednesdays at New Day Church, 20212 Peachland Blvd., Port Charlotte, and from 9 a.m. to 11 a.m. on Fridays at Florida Gulf Coast Building, Herald Court Punta Gorda. For more information, call 941-627-4364. € The SHINE (Serving Health Insurance Needs of Elders) Program: recruiting volunteers to help Medicare bene“ciaries in Charlotte County. SHINE is a free, unbiased Medicare and health insurance information, counseling, and assistance program whose specially trained volunteers assist seniors in making informed health care decisions. For more information, call the Elder Helpline at 1-866-413-5337 or 800-963-5337, or visit www.”oridashine.org. € Special Olympics seeks volunteers: looking for coaches for swimming, golf, power lifting, softball and bowling. This does not have to be full time; any time you can volunteer would be greatly appreciated. Call 941-391-6906 or email info@ specialolympicscharlotte.org. € St. Vincent de Pauls: The Food Pantry is in need of interviewers, “ling, computer entry, answering the telephone, stocking shelves, making up grocery bags, and helping clients to their cars. Hours are 10 a.m. to 1 p.m. Monday, Wednesday and Friday. Volunteers needed in the Resale Shop, summer hours are 11 a.m. to 4 p.m. Tuesday through Saturday. Other areas: drivers for picking up furniture, bookkeeping, cutting of the lawn, and assistance in picking up furniture. For more information, call Richard Peters at 941-786-5951 or Judy Foster at 973-652-4569. € St. Vincent de Paul, Sacred Heart Conference: needs physically able men and women to work as volunteers on its truck delivering and picking up donated furniture. Workdays are Monday, Wednesday and Friday mornings generally for three to four hours. Delivery drivers/ helpers usually work one morning a week or as often as they can. If you can volunteer or need more information, call 941-769-4764. € Suncoast Humane Society: volunteers needed including visitor assistant, cat cuddlers, dog walkers, laundry assistant, foster parent, thrift store and pet therapy. All volunteer opportunities and requirements can be found at www.humane.org, or for more information, call 941-474-7884. € TEAM Punta Gorda: Volunteers needed for leadership positions, administrative support, project focused committees and special events. Leadership positions: Volunteer coordinator, communications and marketing coordinator. Explore the possibilities online at www.TEAMpuntagorda. org. or call TEAM at 941-637-8326. € Tidewell Hospice: welcomes volunteers to visit with patients in the patients own home, assisted living facilities, nursing homes or actual Hospice House; assist in the of“ce; help at community events and provide pet therapy with approved cat or dog. Application process, background checks and training required. For more information, call 941-979-4304 or 941-979-4324 for details. The Charlotte County Commission is seeking volunteers for the following appointments: € Marine Advisory Committee: two volunteers to serve as members-at-large. Volunteers must be residents/electors of Charlotte County, with a preference given to “shing guides, tour boat operators, bait and tackle operators, commercial “shing industry, marina operations, personal watercraft or marine sales, or involved in certi“ed scuba diving. One term will expire on Dec. 31, 2021 and one term on Dec. 31, 2019. To obtain and application, call 941-743-1309 or email: assistant@CharlotteCountyFL. gov. € Murdock Village Community Redevelopment Agency Advisory Committee: two members to serve. One licensed general contractor and one real estate broker who are Charlotte County residents. Meetings are held quarterly in Murdock. To obtain an application, call 941-743-1309 or email: assistant@CharlotteCountyFL.gov The following MSBU/TU Advisory Boards are seeking volunteers who must be both a property owner within and reside within the Unit. Submit applications to Public Works Department, 7000 Florida Street, Punta Gorda, FL 33950; call 941-575-3600 or email MSBU-TU@ CharlotteCountyFL.gov. € Boca Grande Street and Drainage Unit: two members to fill vacant unexpired terms through Oct. 31, 2020 and Oct. 31, 2021. € Englewood East Non-Urban Street and Drainage Unit: one member to fill a vacant unexpired term through Oct. 31, 2021. € Greater Port Charlotte Street and Drainage Unit: two members to fill vacant unexpired terms through Oct. 31, 2019 and Oct. 31, 2021. € Grove City Street and Drainage Unit: one member to fill a vacant unexpired term through Oct. 31, 2020. € Gulf Cove Street and Drainage Unit: one member to fill a vacant unexpired term through Oct. 31, 2021. € Gulf Cove Waterway Unit: one member to fill a vacant unexpired term through Oct. 31, 2019. € Harbour Heights Street and Drainage Unit: one member to fill a vacant unexpired term through Oct. 31, 2021. € Mid Charlotte Stormwater Utility Unit: one member to fill a vacant unexpired term through Oct. 31, 2021. € Northwest Port Charlotte Street and Drainage Unit: one member to fill a vacant unexpired term through Oct. 31, 2019. € Northwest Port Charlotte Waterway Unit: two members to fill vacant unexpired terms through Oct. 31, 2019 and Oct. 31, 2020. € Rotonda Heights Street and Drainage Unit: one member to fill a vacant unexpired term through Oct. 31, 2020. € South Gulf Cove Beautification Unit: one member to fill a vacant unexpired term through Oct. 31, 2021. „ Compiled by Sherri DennisVOLUNTEER OPPORTUNITIES 6

PAGE 30

The Sun /Saturday, July 21, 2018 www.yoursun.com E/N/C Page 31 CLASSIFIEDS 7 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 CLASSIFIED ADSSELL 1010 OPEN HOUSE 07/21/18 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 ADVANTAGE REALTY INC.OPEN HOUSE TODAY11AM 2PM217 Rotonda Blvd N. Rotonda $389,000 Beautiful turnkey furnished home in Rotonda. Large 3/2/2 with Pool. (776 to So on Sunnybrook Blvd. continues onto Rotonda Blvd N.)941-255-5300 800-940-5033www.eraportcharlotte.com 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 1010 OPEN HOUSE ENGLEWOOD SAT., 7/21, 12PM…3PM SUN., 7/22, 12PM…3PM 6585 MANASOTA KEY RD. $1,075,000. Private hideaway w/100 Ft bayside frontage. Main house w/2BR 2BA, updated Kit. Plus guest house w/2 BR 1 BA. Spectacular. Alan Craig941-303-3876 Jeffrey Ament 941-539-2338 SUN., 7/22, 12PM…3PM 87 CAYMAN ISLES BLVD. $499,900. Quality built Thompson home. Private waterfront setting. Lg LR/DR combo plus oversized Kit. w/42Ž cabinets. Tons of builder upgrades. Alan Craig941-303-3876 SAT., 7/21, 1PM…4PM 1000 MORNINGSIDE DR. $418,000. Horse lovers dream! On 5 acres just yards away from 80 acre equestrian park. Recentlyupdated kit. Wood floors & updated roof. Kathy Naida-Lowry 941-223-7090 PUNTA GORDA SUN., 7/22, 12PM…3PM 529 LA CARUNA CT. $499,000. 3/2/3 w/office/den. Custom floor plan, open living, expansive lanai w/pool & outdoor Kit. Susan Hoeben941-626-9803 SUN., 7/22, 11AM…3PM 360 CASALE G ST. $324,000. Beautifully updated inside & out; Landscape, kitchen, MSTR BA & outdoor Kit. Formal DR flows to LR split floor plan & more. Dorothy Livecchi 941-286-6340 NORTH PORT SUN., 7/22, 11AM…2PM 3962 WARRIOR AVE. $310,900. So many updates & privacy in this beautiful, well maintained home. Kitchen w/soft close doors, pull-out shelving & granite counters. Lena Veit941-740-3018 SAT., 7/21, 11AM…2PM 1378 MUSIC LN. $229,500. Gorgeous well maintained spacious home. 3/2/2 centrally located in North Port Close to shopping & restaurants. Judy Ramirez941-268-7535 PORT CHARLOTTE SUN., 7/22, 1PM…4PM 107 COUSLEY DR. SE $307,500. Sailboat, saltwater canal home minutes from Charlotte Harbor. Newer dock w/power & water, 2/2/1 w/lg screened lanai. Charlie Maddox941-249-1886 SAT., 7/21, 10AM…2PM 23211 DELAVAN AVE. $272,500. Pride of ownership, 3/2/2 w/spacious lanai on fresh water canal. 6 privacy fence, newer appliances. Darlene Rains941-380-1266 SAT., 7/21, 12PM…3PM 24427 BUCKINGHAM WAY $254,900. Golfers dream on a pond w/view of 3rd tee. Extended nook increases living space to 1500 sq ft not in county records. Ann Allen941-544-0991 SUN., 7/22, 1PM…3PM 5420 CHARD TERR. $214,900. 3/2/2 in the river front community of Gulf Cove. Centrally located between Port Charlotte & Englewood close to it all. Robert & Darlene Gravatt 941-391-3989 SAT., 7/21, 12PM…3PM 1629 PALACE CT. $188,000. 2/2/2 w/den in active Kings Gate golf community. Plant shelves, indoor laundry, ceiling fans plus roomy MSTR w/2 closets. Chuck Allen941-544-0991 VENICE SUN., 7/8, 1PM…4PM 1445 MASENO DR. $304,500. 2/2/2 + bonus rm in a gated maintenance free 55+ community Venetian Falls. Enjoy private views of lake near historic downtown Venice, beaches & restaurants. Renata Kotowicz 941-661-1706 LAKE SUZY SAT., 7/21, 11AM-4PM 12614 SW SHERI AVE. $246,500. 176 FT of lakefront waterfront. Ceramic styled screened Florida room. Open floor plan. Many upgrades. wood flooring. John Mitana941-268-0776 NEEDCASH? 1010 OPEN HOUSE FIVE STAR REALTY OPEN HOUSEStop by Five Star Realty to pick up a home tour flyer with directions.ŽSATURDAY 7/21/2018: 1650 W Marion Avenue #133, Punta Gorda, FL 33950, 2:00PM-4:00PMSUNDAY 7/22/2018: 1690 Via Bianca, Punta Gorda, FL 33950, 12:00PM-3:00PMF OR MORE INFORMATION AND PHOTOS VISIT : WWW FIVESTARREALTY COM / BLOG / OPEN SATURDAY 10-1PM 17425 Waco Ave, Port Charlotte. 3/2/2 beautiful home on fenced .8 acre corner lot & walk in saltwater pool. $259,900 Michelle Brisendine Sun Realty941-889-8721 OUTSTANDING OPPORTUNITYLocation, location, location with the best corner in Rotonda West the premiere subdivision of Charlotte County. Land, plans, blueprints, engineering and a Real Estate brokerage. $250,000.00 Principals Only! FLA GOLF PROPERTIES INC 941-698-4653 SUNCOAST LAKES/ PORT CHARLOTTETWO HOMES OPEN SATURDAY OPEN 11AM-2PM 2643 Suncoast Lakes Blvd 4 bdrm 2 bath view of lake Good condition butyou can put your own stamp on this property to make this a beauty! $240,000. DON'T FORGET THE NEXT ONE!!!!!OPEN 2:30-4:302691 Suncoast Lakes Blvd 4 bdrm 2 bath, perfect condition. Beautiful tile floors, upgraded master bath. Terrific lake views! $265,000!!!!! CALL PAT WALKER 941-276-4674 REMAX ANCHOR REALTY SAT., 07/21/18 11-2PM 19 Port Drive, Venice Intracoastal waterfront living w/boat dock & 2 slips! Minutes to Gulf & no Bridges. 55+ community. Cassandra Raia, REALTOR 941-321-2900 1020 HOUSES FOR SALE 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 Classified=Sales P O RT C HARL O TTE 2/2/1 POOL, CBS Built 1979. $162,500 Call Gulf Realty Group. 941-456-3333 1020 HOUSES FOR SALE PORT CHARLOTTE 1137 Barbour Ave. 33948 3 bed / 2.5 bathroom Pool Home $134,900 941-276-5132 ROTONDA WEST FSBOFairway Rd. 2058 SF + Office, + extra Lot, Large Lap Pool, Fenced, Paver Patio, Golf Course, All Tile, Secluded, No Flood Zone. 8 Doors, Plantation Shutters, Crown Molding. $325,000941-999-8623 1030 WATERFRONT HOMES GARDENS OF GULF COVE GREATFAMILYHOME!$199,999 VA, FHA Move in ready! 6481 Thorman Rd. 33981 2000 sf 3/2/2 2004 Built Ron DeNichilo Cell 201-390-9544 rwho25@yahoo.com Keller Williams Realty Gold PORT CHARLOTTE 4/4/2 BOATERS DREAM! Well-maintained waterfront pool home. Handicapped friendly. $494,500 Jackie Thornberry Harbor Coast Realty 941-740-4580 PUNTA GORDA-SAYWOWTOTHIS2 STORY4/5.5/2 ESTATEON30 ACRESINCLUDESFREESTANDING2 STORYGARAGE WITH2 IN-LAWAPTS. & DETACHED1 STORYHOME. PRIVATEBOATRAMP, NATURALSPRING, SECURITYCAMERAS, GATED, GRANITE, 10-20 CEILINGS, TRAVERTINE, MARBLE, ONYX, & SO MUCH MORE!! COMEANDSEETHEPINNACLE OFLUXURYINPARADISE! $4,500,000. STEFANIEPISH, 941-7161334 COLDWELLBANKERSUNSTAR 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 CLASSIFIED WORKS! 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. 1040 CONDOS/VILLAS FOR SALE 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 PUNTA GORDA1/1 w/ Large Lanai in Punta Gorda RV Resort. Community Pool, Hot Tub, Clubhouse, Coin Washer & Dryer. $13,500. obo 941-666-1757 VENICE RANCH MOBILE HOME ESTATESWALKING DISTANCE TO PUBLIX & CVS No Dogs, Cats ok! Call 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 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 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 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 941-483-9 093 1320 APARTMENTS FOR RENT VENICE ISLAND EFFICIENCY1 & 2 br, Call for Details. No Pets, 1 Year Lease 941-416-5757or 323-6466 1340 MOBILE HOMES FOR RENT PORT CHARLOTTE2/1, CHA House Near Olean. $700./Mo. NOCATEE/ARCADIA. 2 Bedroom/2 Bath Dblwide. CHA. $600./Mo. ALSO 1 Bedroom 1 Bath $500./Mo. Double Dep. Required. 941-800-7105 or 941-624-0355 1350 EFFICIENCIES FOR RENT HARBOUR HEIGHTS c l ose to river, newly renovated efficien cies w cable & internet, Sunny brookMotel 941-625-6400 1360 ROOMS FOR RENT EASTENGLEWOOD Room w / Private Bath, Pool, Kitchen Privledges. No Pets. $650./Mo. + Sec. Dep. 440-867-0699 PC HARBOR HEIGHTS KITCHEN PRIVDG. internet No p ets, no smoking. Lady pref. $130/wk (941)-276-5719 PORT CHARLOTTE Room for Rent. Must Be Clean! Good Area. 941-763-7296 Needa newJob? LookintheClassifieds! P O RT C HARL O TTE Water f ron t Pool, 50+ female pref No Pets. $600/mo 757-630-2018 PORT CHARLOTTE Cl ean, Quiet, 1 person, $320/bi-wk or $630/mo Furnd, No Pets. 941-743-3070/941-740-2565 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!

PAGE 31

Page 32 E/N/C www.yoursun.com The Sun / Saturday, July 21, 2018 CLASSIFIEDS 8 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 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 Experienced gatehouse SECURITY OFFICER needed for a Gated community in Port Charlotte, Florida. Class D security license necessary and AED/CPR certification is a plus. Must also have High School Diploma or GED equivalent, flexible schedule, and professional demeanor. Pre-employment drug screen & background check is also required. Please submit a brief resume for consideration. NO PHONE CALLS PLEASE.Se nd Resume to 23465 Harb orview Road, Port Charlotte, FL 33980 or Fax to 941-743-9479. 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s, HHAs and CaregiversFind New Clients by Advertising Your Services in the Senior Directory Every Wednesday in The Sun Newspapers. This Feature Publishes in Charlotte, Sarasota, and Desoto Counties. Market Yourself Reach 150,000 Readers! Call 941-429-3110 for more information www.HorizonTechInstitute.ComADVANCE YOUR CAREERŽ Licensed & Accredited School Murdock Town Center on 411032 Tamiami Tr Unit 3YOUcan become a LPN within 11 months. Enrollment ongoing.Start Working In 2-5 wks! Classes Start Each Month Call For Class Dates Nursing Assistant (120hrs) Home Health Aide (75hrs) Phlebotomy Tech (165hrs) EKG Tech (165hrs) Patient Care Tech (600hrs) Job Assist. & Pymt. Plans Call Now to Register! 941-889-7506 PHLEBOTOMY,EKG, Classes Start 07/23 LPNwkds 07/23 CNA07/23 Med. Asst. 07/23 2040 RESTAURANT/ HOTEL PREP COOK, DISHWASHER, & EXP. LINE COOK NEEDED. T OLLS P AID SOUTHBEACHBAR& GRILLBOCAGRANDE941-964-0765 2040 RESTAURANT/ HOTEL GASPARILLAINN AND CLUB GASPARILLAINNANDCLUBINBOCAGRANDE, FL HASFOL-LOWINGF/T TEMP/SEASONAL OPENINGSFROM10/3/18THROUGH7/3/19. HOUSEKEEPER: 17 OPENINGS,MIN35HRS/WK. 7A-3P& 3P-10P$10.62/HR. CLEANINGGUESTROOMS,BATHROOMSANDPUBLIC AREASDAILY, INCLUDING SWEEPING, DUSTING, MOPPING& VACUUMING. MAKEBEDS&REPLENISHLINENS. OT IF AVAILABLEOVER40HRS/WK AT$15.93/HR. JOB# 10716177 WAITER/WAITRESS: 17OPENINGS, MIN35HRS/WK. 7A-10A, 11A-3P& 5P11P. $11.85/HR. TAKE&PLACEFOOD& DRINK ORDERS, SERVEGUESTS BREAKFAST, LUNCH& DINNER. SETUP& BUSTABLES&KEEPWORKSTATIONSCLEAN. OT IFAVAILABLEOVER40HRS/WKAT$17.78/HR. JOB#10716242 COOK: 17 OPENINGS, MIN35HRS/WK. 6A-10A& 10A3P& 4P-11P, $13.05/HR. COOKFOODOVERHEAT&PREPAREDISHESINARESTAU-RANT. WILLCOOKONTHE LINE, PREPARESAUCES&SOUPS. OT IFAVAILABLE OVER40HRS/WKAT$19.58/HR. JOB# 10716232 MONDAYTHROUGHSUNDAY, SCHEDULEDSHIFTANDWORK DAYSVARY. WEEKENDS&HOLIDAYSREQD. MIN. 1MONTHHOTEL/RESORTEXPE-RIENCEREQD. ROTATE/SPLIT SHIFTS. SUPPLIES, WORK TOOLS& EQUIPMENTARE PROVIDEDFREE. VOLUNTARY HOUSINGIS$80/WKINCLUD-ING3 MEALSADAY. $160WILLBEDEDUCTEDBIWEEKLY PLUSALLDEDUCTIONS REQUIREDBYLAW. $80 NON-REFUNDABLEHOUSING DEPOSIT. NODAILYTRANS-PORTATIONTO/FROMWORK PROVIDED. NOONTHEJOB TRAININGPROVIDED. GUARAN-TEEDWORKFORTOTALHRS EQUALTOATLEAST OF THEWORKDAYSINEACH12-WEEKPERIOD. IFTHEWORKER COMPLETES50% OFTHE WORKCONTRACTPERIOD,EMPLOYERWILLARRANGEAND PAYORREIMBURSEDIRECTLY FORTRANSPORTATIONAND DAILYSUBSISTENCE(MIN$12.26/DAYANDMAX$51/DAYWITHRECEIPTS), IF THEWORKERCOMPLETESTHE EMPLOYMENTPERIODORIS DISMISSEDEARLYEMPLOYER WILLARRANGEANDPAY DIRECTLYFORRETURNTRANS-PORTATIONANDDAILYSUBSIS-TENCE(MIN$12.26/DAY ANDMAX$51/DAYWITH RECE IPTS), UPONDEPARTURE. PAYBI-WEEKLY. EMPLOYER WILLUSEASINGLEWORK-WEEKASITSSTANDARDFOR COMPUTINGWAGESDUE. TOAPPLY, FAXRESUMETOHR OFFICEINGASPARILLAINNAT941 964 4571 OR CONTACTDIRECTLYTOCAREERSOURCESOUTHWESTFLORIDA4745 … CHAR-LOTTE, 3745 TAMIAMITRAIL, PORTCHARLOTTE, FL 33952, PH# 941-2355900 REFERJOB# 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 AREYOUONLINE? INCREASEYOUR EXPOSURE! Addyourinternetaddress toyouradforalittleextra! NOW ACCEPTING APPLICATIONS for SURVEY FIELD CREW STAFF 941-629-6801 TIRE CHANGER $500-$700 PER WEEK w/DL. Call 941-639-5681 2050 SKILLED TRADES SERVICE TECH/ SALESPERSON/INSTALLER NEEDED for established water treatment company. Experience preferred, but will train right person. Part-time; could lead to full time. Salary + commission. 408-9468 (Venice). AdvertiseToday! *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 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 A U T O M O T I V E S A L E S M A N A G E R Do you have a proven track record in sales within the automotive industry? If you answered yes, you may be a fit for our Dealership! As a Desoto Automotive Sales Manager, you will be responsible for the sales success of the dealership by effectively managing the staff, planning and developing short and long-term goals. Job Responsibilities Recruit, train, man age, and direct Sales Team. Assist individual sales reps in setting aggressive, yet realistic monthly sales goals. Explains the policies and procedures of the dealership to sales employees, follows up with employees to verify their understanding and compliance. Promotes an enthusiastic attitude to build positive employee attitudes and morale. Set an example of professionalism through daily actions and appearance. Manage computerized daily workplan, custome r follow-up system, internet leads.Job Requirements Ideal candidates must possess a strong management background and excellent customer service skills. Must have at least 5 years of successful experience in automotive sales or equivalent sales industry. Strong leadership and organizational skills, and the ability to understand gross as it relates to profit and income. Basic computer software and internet proficiency. Excellent verbal/written communication, strong negotiation and presentation skills. All applicants must be authorized to work in the USA and must be able to pass pre-employment requirements including drug test and background screen.What We offer: Demo Healthcare allowance with Full-Benefits available 401K Profit Sharing Join our winning automotive sales team! Apply Now! EOE / DFW Contact Matt Kratzer, owner, @ 863.494.4848 or at matt@desotoautomall.com Drug Free Workplace / EOE Where lifes better in the countryŽ BOAT/YACHT $ALE$Great career opportunity Call for conf. interview. 941-786-7777 2070 SALES CHARLOTTE SUN NOW HIRINGOUTSIDE SALES REPRESENTATIVETo Sell Media and Digital products to Real Estate Professionals throughout Charlotte and Lee Counties. Minimum of 5 years quantifiable Outside Sales experience with digital and media experience preferred. Salary plus commission. We OFFER: Health Insurance Paid Time Off 401K Training Stable and secure company with advancement opportunies. We are a Drug FREE Workplace. Pre -employment Drug testing required. EMAIL RESUME TO: jharrington@sun-herald.com Now Hiring S howroom Assistant Exceptional customer service and retail experience required. Plumbing Knowledge a plus Please email resume thorn berry.linda@gmail.com 2100 GENERAL The Venice Gondolier Sun is now taking applications for carriers in Venice and surrounding areas. Must have dependable vehicle, a valid Florida Drivers License and proof of insurance. Apply in person: 200 E. Venice Ave. Venice, FL 34285 No Phone Calls Please. CARRIERS NEEDED 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 T urnyou r trashinto cash! Advertise youryard sa l e! GREEN LEAF SOLUTIONS is NOW HIRING LANDSCAPE TECHS & LABORERS. ENGLEWOODAREA.941-468-2493 LANDSCAPE SUPERVISOR Knowledge of Landscaping, Concrete Curbing & Operating Equipment. $13./Hour. ALSO LANDSCAPERS NEEDED $11./Hour 941-456-1008 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 2100 GENERAL 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 screenin g, 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 90day probationary period. Please email your resume to tSullivan@FreedomBoatClub.com 2110 PART TIME/ TEMPORARY "AMBASSADORS" NEEDEDTOSOLICITSUBSCRIPTIONS FORTHEAWARDWINNING LOCALNEWSPAPERS, THESUN, ATSTOREFRONTSINTHEVENICE, NORTHPORTANDENGLEWOODAREAS. CONTACTJIMDEFALLEAT941-786-7676FORMOREINFORMATION. 3000 NOTICES 3010 ANNOUNCEMENTS FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print 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. V ETERAN S Are You Interested 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 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 3065 BIBLE STUDY & CHURCHES Charlotte County House of Prayer Night Watch Fridays 7pm-9pm Worship-Word-Prayer One River-One Stream 992 Tamiami Trail Unit I Port Charlotte 941 249-8946 cchop.org COMMUNITY CENTER 4PM 7PM each Wednesday. Christ the King Lutheran Church, 23456 Olean Blvd. PC, Open to All Ages. For more info 941-766-9357 FAITH BUILDERS A Basic Study to Build your Christian Faith. Call Pastor Gumm at Christ the King Lutheran Church for times. 941-766-9357 Port Charlotte GATEWAY WORSHIP PRAYER & HEALING ROOMS If you need healing, we want to pray with you! Our prayer teams are available to minister to you every Thursday 7:30 pm-8:30 pm. For information call 863-832-4418 5377 Dunkin Rd., Punta Gorda 33982 Jesus Still Heals Today! Lut h eran C h urc h o f t h e Cross 2300 Luther Rd., Deep Creek Bible Study Thursdays 10-11:30 and Sundays @ 9 AM Questions and/or Info (941) 627-6060 NEW S EA SO N FULL GOS PEL MINISTRIES Meet Every Wednesday at 6:30 Held at 3320 Loveland Blvd Port Charlotte, Fl (Held at Board of Realtors Building same side as Visani's Restaurant) Food and Refreshments being served plus live Christian Music..Come and be a part of our celebration!! Everyone welcome! For more info call Anna Soloduk 941-286-5506 UNI Q UE & INF O RMATIVE DVD Every Sunday @ 6pm. Dis ussion After at El Jobean Baptis t 941-769-6291 Findthe newYou intheClassifieds! 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 LOST TAN CANVAS BOAT COVER In the Vacinity of Venice Island on 7/11/18. Please Call 941-488-1522 L OS T: DIAM O ND RIN G Heartshaped with smaller around and attached weddingband. North Port Area. REWARD 941-467-0627 3091 ARTS CLASSES Beginning watercolor classes with award winning artist Robert Broyles at North Port Hobby Lobby. Private lessons also avail Call 941-875-8163 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 C HUR C H 4005 Palm Drive, Punta GordaVarious Days & Times CONFIRMATION/BIBLE STUDY Adult Infomational Class 941-639-6309 START YOUR DAY RIGHT Bible Study Thursdays 10:00-11:30 LUTHERAN CHURCH OF THE CROSS 2300 Luther Rd., Deep Creek and Sundays at 9:00 a.m. Questions and/or Info (941) 627-6060 3097 OTHER CLASSES KRIYA Y OG A MEDITATI O N with Linda Weser, 4 p.m. every Monday. FREE; Open to the public. 941-276-0124

PAGE 32

The Sun /Saturday, July 21, 2018 www.yoursun.com E/N/C Page 33 CLASSIFIEDS 9 6000 MERCHANDISE 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 S AT. O NLY 8 AM2 PM 157 Francis Dr NE. Antiques, furniture, household items, hydroponics system, many FREEitems. 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. 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 EmployClassified! FRI.-SAT. 8A.M.-2P.M. 9964 Bishop Creek Way. HUGE Sale. Tons of Wall art, Tools, Kitchen utensils, Fishing, to much to mention. 6006 NORTH PORT AREA GARAGE SALES S ATS UN. 8 -4 2655 Ashland Ln MOVING, Clothes, Household, Furnishings, Toys, 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 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! 6008 ROTONDA AREA GARAGE SALES THUR S S AT. 9 3 PM 241 Rotonda Cir. HUGE MOVING SALE! Everything from Furniture to Nautical Decorations! 6011 S. VENICE AREA GARAGE SALES PSYCHIC FAIR2nd & 4th Sat. Every month 10am-3pm TOP READERS $15/15 min ANGEL MINISTRIES 2269 S. Tamiami Trail Venice 941-492-4995 www.an g elministriesfl.or g 4000 FINANCIAL 4080 LOANS / MORTGAGES LOANS$500-$3,000 (941)-423-0142 5000 BUSINESS SERVICES AN OCCUPATIONAL LIC may be required by the Cit y and/or County. Please call the appropriate occupational licensing bureau to verify. F i n d i t i n t h e C l a s s i f i e d s 5006 ALUMINUM ALL AMERICAN RENOVATIONS LIC& INSUREDFAMILYOWNED& OPERATEDSPECIALIZINGINRESCREENING,BUILDINGANDREPAIRING. SCREWCHANGEOUTS PRESSUREWASHING& PAINT-INGPOOLCAGES, LANAIS,FRONTENTRYWAYSETC... 941-915-3381 SERVINGSARASOTACOUNTYFREEESTIMATES 5050 ADULT CARE HONEST, CARING PERSONALASSISTANT AVAIL. TOCAREFORYOUR LOVEDONE! I WILLCAREFOR YOURSASI DOMYOWN! DR. APTS, LITECLEANINGAND MEALPREP, ERRANDS& MUCH MORE. (941)-979-2887 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 CHILDCARE FACILITIES MUST INCLUDE, WITH ADVERTISEMENT, STATE OR LOCAL AGENCY LICENSE NUMBER. FLORIDA STATE LAW requ i res all child care centers and day care businesses to register with the State of Florida. The Sun Newspapers will not knowingly accept advertising which is in violation of the law 5054 CONTRACTORS EDWARD ROSS CONSTRUCTION Services, Inc. 941-408-8500 pool cages, Scr. lanais, etc... JLS ENTERPRISES INCQuality & Dependability Remodeling Painting Additions Drywall Carpentry Repairs Odd Jobs & more. STATE CERTIFIED LIC #CRC033392941-468-9701 5057 CONCRETE RICH LANDERS STUCCO, INC. Honest, Reliable work! LIC/INS New Const & Remodels. Rusted bands & wire lathe repair. spraycrete & more (941)-497-4553 POOL DECKS, Driveway Designs Garage Floors Patios and more. QUALITY Lic 941-375-1103 Insu 5089 HANDYMAN / GENERAL REPAIR DAVID J SHEPARD, JR., OVER20 YEARS INCHARLOTTECOUNTY, PAVERREPAIRS, INSTALLA-TIONS, SEALING& PRESSUREWASHINGHANDYMANSVCS, WOODROT, WINDOWS&DOORS, DRYWALL& STUCCOREPAIR, PAINTING, ETC. 941-627-6954 OR941456-6953 LIC# RR282811062 5100 HOME & COMMERCIAL IMPROVEMENT $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! COMPLETE CLEAN PRESSURE WASHING Excellent Rates20+ YEARS EXPERIENCE941-460-4936Lic/ins www.completecleanpw.com ROOF CLEANING LOW PRESSURE LOW CHEMICAL 941-468-2744WWW.COMPLETECLEANPW.COMALLWORKPERFORMEDBYSTATECERT. ROOFINGCONTRACTOR 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 5110 LAWN/GARDEN & TREE AN OCCUPATIONAL LICENSE may be required by the Cit y and/or County. Please call th e appropriate occupational licens ing bureau to verify A JAMI SO N TREE S ERVI C E Complete & Professional 15% Sr Discount! FREEEST. LIC. & INSUREDENGL941-475-6611ORN. PORT941-423-0020 SERVINGCHARLOTTEANDSARASOTAFOROVER20 YEARS.JAMISON-TREESERVICEINC.COM BOWERSAFFORDABLE MOWING Quality you can TRUST! Serving Rotonda, Placida, Englewood & South Gulf Cove Weekly/Monthly Rates Call for a free estimate Lic/Insured Nicky Bowers 908-246-0267 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. 5110 LAWN/GARDEN & TREE J RIZ TREESERVICESComplete Tree & Palm Service. SPECIALIZING IN DANGEROUS TREE REMOVAL.Servicing all Charlotte & Sarasota Counties FREE ESTIMATES 941-306-7532 Lic & Ins MATHEWS TREE SERVICE Specializes in Dangerous Limb & Tree Removals941-303-3252Full Service Tree Care Quality Lawn Care Storm Damage Clean -Up Tree & Limb Removal Treemendous Tree, Inc. Certified Arborist Tree Removal Stump Grinding Lic./Insured Shrub & Tree Nursey CALL TODAY! 941-426-8983 www.northporttree.com FL-6444 A Treemendous Tree, Inc. NURSERY PINEAPPLE PLANTS fruiting $30/ea SNOW QUEEN HIBISCUS 7 gal $20.00 NICE MANY OTHER SHRUBS AVAILABLESTOP IN TO SEE US MONDAY SATURDAY 9AM-3PM 6068 RUFF ST. NORTH PORT OR CALL 941-426-8983 FL-6444 A 5130 MOVING/HAULING 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 5180 PRESSURE CLEANING BAILEYS PRESSURE CLEANING Complete Exterior House Painting! Call 941-497-1736 MR. PRESSURE CLEANINGSAFE, NO PRESSUREROOF CLEANING941-257-8624Mr.Pressurecleaning.com Fully Lic & Insured 5185 ROOFING PAUL DEAO ROOFING PROTECTINGYOURBIGGESTINVESTMENT. 22 YRSEXP. 941-441-8943 LIC#1329187 ADVERTISE In TheClassifieds! T O M J O Y C E R O O F I N G H U G E * S P E C I A L S * 4 5 Y e a r s o f Q u a l i t y W o r k a n d E x p e r i e n c e 9 4 1 4 8 4 9 8 0 4 9 4 1 4 2 9 1 8 0 0 lic#1325725 5195 TILE/GROUT TILES BY FRANK, INC Backsplashes, Tub & Shower walls, shower floors, Floors & Repairs. "IT'S NOT A JOB WHEN YOU DO SOMETHING YOU LOVE". (941)-307-9507 5225 WINDOW CLEANING Window Cleaning,RESIDENTIAL& COMMERCIAL WINDOWCLEANINGPRESSUREWASHING1 0 % O F F P : 9 4 1 9 7 9 1 6 5 4 LIC/INSURED 6000 MERCHANDISE GARAGE SALES 6001Arcadia 6002Lake Suzy 6003Deep Creek 6004Port Charlotte 6005Punta Gorda 6006North Port 6007Englewood 6008Rotonda 6009Gulf Cove 6010S. Gulf Cove 6011S. Venice 6012 Venice 6013 Nokomis/Osprey 6014 Garage Sales 6015Flea Market 6020Auctions MERCHANDISE 6013 Moving Sales 6025Arts & Crafts 6027Dolls 6030Household Goods6035 Furniture 6038 Electronics 6040TV/Stereo/Radio6060Computer Equip6065Clothing/Jewelry/ Accessories6070Antiques & Collectibles 6075Fruits/Veges 6090Musical 6095Medical 6100Health/Beauty 6110 Trees & Plants 6120Baby Items6125Golf Accessories6128Exercise/Fitness6130Sporting Goods 6131 Firearms6132 Firearm Access. 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 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 porcelain mint condion $50, OBO 941-426-4151 CO LLE C T O R D O LL Handpainted 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 safety ladder $35 561-346-2810 FIREPLA C E T OO L S 6 pc set w/ SCREEN, black wrought iron, A+, $125 941-743-2656 INFRARED TURKEY Fryer Char-Broil Big Easy. New. $50, OBO 941-697-0577 KIN G S IZE F O AM egg crateŽ Bed Topper Exc Cond $8 941-787-0328  KIT BA G Flyers 1 96 7Ž Military Sage Green Canvas Holds a TON! $45 941-276-1881 KUERI G 1 cup Black $2 5 9 41769-2654 6030 HOUSEHOLD GOODS 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 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. O RIENTAL RU GS 2 pink/beige plush: 56Žx38Ž oval & 42Ž rnd ea $50, OBO 941-743-2656 PASTA MACHINE ALL extras pcs exc cond $30, OBO 941-474-1016 S AM O AŽ BATH EN S EMBLE New! 8 items. $55 941-276-1881 V A C UUM O reck XL Extras: two new drive belts, 5 collection bags. $45 941-575-7793 WHITE WICKER DB/DR NS 6 DR HI/BY Mir Lamp Toy Ches $475, OBO 941-408-7535 6035 FURNITURE AIR MATTRESS / Ai r com f ortFoundation King Looks like new. $200, OBO 941-485-0681 A RM C HAIR solid cherry arms & legs, comfy coral cushions, A+ $90, OBO 941-743-2656 A RM C HAIR S wivel Rocker, A+, full uphol, mauve pink, 2 avail, ea $100, OBO 941-743-2656 BA SS ET SO FA modern f loral beige/green/mauve, full uphol, xlnt $200, OBO 941-740-0357 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 COFFEE TABLE w i c k er, g l ass 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 Off White, S olid Wood, 4 chairs, Butterfly leaf. good cond. $60 941-485-5407 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 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 6035 FURNITURE HUT C H Hand Painted Bamboo Design 6H,14ŽD,42Žw,ligh t $75 941-681-2433 I BUY FURNITURE Or anything of value! 941-485-4964 KIN G MATT, B O X S PRIN G MEMORY FOAM TOPPER New in box, $499 941-505-1492 KITCHEN TABLE an d 4 c h a i rs Glass table 4 chairs-Like ne w $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 MATTRESS & BOX $100 941-629-5550 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.con sole. 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 S ERVER/DRY BAR FL O RID A STYLE BAMBO STYLE HAND Painted $50 941-681-2433 SIDE + PLANT TABLES wroug h t 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 SWIVEL ROCKER w /F ootstoo l 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 S TAND glass bl f rame e x 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 WOOD TRUNK 3 x 18 x 15 blk hinges, antique look $45 941-235-2203 6038 ELECTRONICS TABLET AT & T Trek 7Žscreen w/ screen protector $100 941-626-0266 TELEVI S I O N FREE 26 Ž f la t 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 V I S I O TV 1 3 Ž Visio TV 1 3 Ž White 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 es sional M1212 Includes: cable, disc, laser cartridge. (no wire less) $39 941-621-4906 KIN G MATT, B O X S PRIN G MEMORY FOAM PAD,BRAND NEW $499 941-505-1492 LAPT O P Asus 4gb memory win 10 320gb hdd new bat, charger $300 941-626-0266 6070 ANTIQUES COLLECTIBLES ALWAY S BUYIN G 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, Dresser w/attached mirror, Nightstand w/Mirror $500, OBO 941-525-0817 BUYIN G O LD M O NEY SILVERCOINS & PAPER MONEY. 941-626-7785

PAGE 33

Page 34 E/N/C www.yoursun.com The Sun / Saturday, July 21, 2018 CLASSIFIEDS 10 6070 ANTIQUES COLLECTIBLES PRE S IDENTIAL CO IN S 1st 1 2 issues P+D & Sacagawea Rolls $35, OBO 941-408-7535 6090 MUSICAL FENDER AFFINITY S trat l e f t handed Smooth action great tones, $165 941-626-8739 FENDER ELECT JOE WALSH autographed Mex Made wall mount $475 941-408-7535 GATOR W/CASE Hardly used moving $75, OBO 941-575-0690 G UITAR INDIANA S cout six string, rarely used. $20, OBO 941-255-5427 G UITAR LTD ELE C TRI C 2 humbucking pickups sounds awesome $225 941-626-8739 GUITARS.....GUITARS...... GUITARS!! Selling Son`s Collection! Call 941-661-6586 IN S TRUMENT S G UITAR S Mandolins, Violins, cases prices vary $300 941-408-7535 PA 2 15Ž JBL E O N spkr, 2Peavey Xr600 heads, stands, cables $499 941-626-8739 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 /B as k et 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 C AR LIFT f or scooter. Electric. $400 941-249-9354 GO GO TRAVEL SCOO TER, Elite, Excellent Condition. $300941-258-7431 KNEE SCOO TER 4 wheel with b reak, stable $200/obo 941875-5752 MERITS 4 w h ee l wa lk er use d but very good condition $40 941-240-5315 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 WALKER b rea k s storage li g h tweight 3 wheels plush $65 941-580-4460 W ALKER DRIVE 4 wheel 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 NECTAR TREATS 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 MIMOSA TREE i n 4 ga l pot, blooms white, 5-6 ft tall $10 941-258-2016 R O YAL P O IN C IANA 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 SWING B attery 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 PIN G ZIN G G ol f C lubs $ 4 00 941-661-9708 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 NEEDAJOB? CHECKTHE CLASSIFIEDS! 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 BLOWGUN AZONI new 42Ž $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 Findthe perfect companion inthe Classifieds! SCUBA GEAR BC regu l ator & 80cf tank. $300 941-629-1148 SC UBA G EAR B C regulator with computer and 80cf tank $400 941-629-1148 6131FIREARMS N O TI C E: S eller Acknowledges Compliance With All Exisiting Federal, State and Local Firearms Regulations and Laws in Regards to Sale and Transfer of Advertised Firearms. RUGER LC 9 Pistol $275; MOSSBERG 500 Persuader w / Knoxx Spec ops. stock $450; LEE Single stage reloading press $175, (941)-586-5972 6132FIREARMS ACCESSORIES 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 SOREL SNOW BOOTS m/s10 like new $40, OBO 941-426-4151 6135 BICYCLES/ TRICYCLES 3 WHEEL Ad u l t T r ik e B ran d 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 BICYCLE 26 MEN s MON GOOSE MOUNTAIN EX COND $25 941-623-2739 BIKE Ad u l t. Ni ce se l ect i on o f quality great riding bikes each only $50 941-474-1776 BIKE HUFFY expedition 10 speed good cond $50 941-764-1948 BIKE RACK 2 bik es, ex con d 2 yrs old $75, OBO 941-8763391 BIKE RACK HITCH MOUNT for 1 1/4Ž for 2 BIKES $40 941-268-8951 BIKE RALEI G H Record LTD, Mens, Thin Wheels, Like New! $120 941-257-5500 BIKE SCHWINN custom world26in 35 needs tires $50 941-764-1948 CANNONDALE MENS ultegra.54cm.red ex.cond $450 941-235-2203 MINI STUNT CLOWN BIKE Steel tubing, brakes, solid wheels $149 941-493-3851 TRICYCLE 3 WHEEL J oy Rid er step through design tires are excellent $320 941-460-9540 TRI C Y C LE Miami S un, $200 ; 941-661-9708 6140 PHOTOGRAPHY/ VIDEO U/W CAMERA R ee f M aster 3.3mp Digital Dive Camera $150 941-629-1148 6145 POOL/SPA/ & SUPPLIES P OO L PUMP one & a hal f h.p. $ 75 941-764-1948 6145 POOL/SPA/ & SUPPLIES **SPAS & MORE** Family owned and operated for 20 years! www.spasandmoreflorida.com Over 40 Spas to choose from. We take trades! We Move Spas & We Buy Used! 941-625-6600 6160 LAWN & GARDEN C 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 MOWER se lf -prope ll e d 21Ž, 6.5HP, Craftsman $50 941-485-2578 LAWNTRACTOR C ra f tsman 14.5 HP,new drive and mower belt, solenoid,starter,newer battery. Very Good Condition $225 315-269-7008 LAWNM O WER S P TB240 160cc 21Žcut $175, OBO 941-485-0681 MANTIS TILLER cu l t i vator w i t h attachments/edger&lawn dethather $175 941-743-7212 MOWER C ra f tsmans El ectr i c 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 PUSH MOWER CRAFTSMAN22Ž4.5hp $65, OBO 941-485-0681 RIDIN G LAWN M O WER Lawn 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 5 x 8 1400 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 ROCK 3/4 approx 1/8 yd (2 commercial wheelbarrows worth) $10 941-787-0328 ELECTRIC DISCONNECT 60 amp 240 volt $20 941-228-1745 SLIDING GLASS d oor tinted,(8) 80ŽHigh x 96 inches wide, $150 941-685-4559 TILE 12X12 BRAND NEW! Good for bathroom, soft Blue & Pink. Make Offer 941-255-0235 TILE ROOF C o l or S ea l er -tan5 gals.Uniflex Elastomeric $50 941-496-9252 6190 TOOLS/ MACHINERY 2 WHEEL H an d T ruc k id ea l f or moving appliances and large furniture $60 941-474-1776 BUMPING DOLLYS (8) p l us 3 body hammers BARGAIN 11 pc set only $65 941-474-1776 G ENERAT O R C oleman powermate 6250, on wheeled stand used only once. Comes with GE Room AC 5150 BTUs, 3 FiveGallon Gas Cans. All necessary 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 6190 TOOLS/ MACHINERY WET VACUUM 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 DESK L SHAPED Sh e l v i ng, Storage Cabinet, $150, OBO 941-681-2433 6232 CATS NOTICE : S tatute 585 195 states that all dogs and cats sold in Florida must be at least eight weeks old, have an official health certificate and proper shots, and be free of intestinal and external parasites. RATS FREAKING YOU OUT? In your face? Space? I have barncats, rats their specialty! Still have a Siamese, a Calico, a Manx and kittens waiting by the phone. Dont leave them hanging waiting for a bed & breakfast. Call the Cat Peddler 941-270-2430. 6233 DOGS NOTICE : S tatute 585 195 states that all dogs and cats sold in Florida must be at least eight weeks old, have an official health certificate and proper shots, and be free of intestinal and external parasites. MORKIE & MALTIPOO PUPS BEAUTIFUL, Sweet, Non shed. $1150/up Vet Ckd Shots, home raised (239)-281-6984 6234 MISC.PETS SULCATA BABY TORTOISES 2 -3 Months Old. $100. Call 941915-5598 6236 PET SUPPLIES & SERVICES C A G E LIVIN G world small ani mal 48x24x20 top of line $50/obo 941-423-2585 REPTI S AFE 6 4 O Z new for reptiles amphibs $10 941-423-2585 6250 APPLIANCES AC WINDOW UNIT INCLUDES HEAT$125. (941)763-4818 DRYER GAS M aytag, Whi te, Like New, Used less than 6 months $350 941-661-6987 FREEZER Ni ce, Whi te, $100 (941)763-4818 delivery avail. MICRO WAVE O ven com b o also have old fridge cheap $75 941-445-5619 MICROWAVE 1 2 CF K enmore WT 1100 Watts LIKE NEW $75 941-408-7535 O RE C K S TEAM C LEANER. Hard floors, carpet, fabrics, xlnt cond $80, OBO 941-740-0357 REFRIDGERATOR GE w hi te, Top Freezer $250 (941)7634818 REFRIGERATOR GE w hi te w/ new Icemaker kit. $100 941-626-8448 STOVE DISHWASHER & MICROWAVE all in Exc. cond. W hite $345 941-200-5488 WASHER &DRYER F r i g id a i re, white $175 941-769-2654 WASHER & d ryer K enmore runs perfect $100 941-2865755 WASHER & DRYER Ni ce, White, $325. (941)763-4818 deliver y avail. WASHER AND DRYER Kenmore white currently using both for $100 941-204-3274 WASHER WHITE KENMORE WORKS $150.00 9412490866 WA S HER WHITE KENM O RE WORKS $150.00 9412490866 6260 MISCELLANEOUS FOR SALE 20 Ž U S F PLU S H TEDDY BEAR Comes w/new party cups and napkins $20 941-493-3851 5 LA S ER Discs $ 15. 00 each. $15 941-496-9252 6260 MISCELLANEOUS FOR SALE $75.00 per panel SLIDING GLASS DOOR REPAIRS Wheels Tracks & LocksLicensed & Insured, Free Est. since 1981 visit us at www. SlidingDoorsandmore.com Call Bob 941-706-6445 Owned and operated by Local Fire fighter. L o w o v e r h e a d = L o w p r i c e s C AR AUT O AM/FM C assette NIB $40 941-496-9252 C ARDB O ARD MAILIN G TUBE S 100 sturdy tubes 17Žl w/end caps $40 941-493-3851 COFFEE MAKER Keurig, slightly used $50, OBO 941-627-0516 FIREWOOD Split, Bundled, and ready for the firepit! Perfect for these cooler nights! Pine, Oak, Citrus 941-468-4372 RECORD COLLECTION includes album covers 5 0 cents each. Entire collection. 941-496-9252 S TEP LADDER 6 f t used fiberglass nice cond $25 941-426-4151 TABLE S (2) f olding 5 round lite $75 Ea 941-496-9252 TILE and grout cleaner, Mc C ol lock model 1275 new in the box $90, OBO 941-228-1745 6265 FREE MERCHANDISE CHAIN LINK f ence 145 ft 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 2009 BUI C K EN C LAVE $11,990. GOLD, 89K MI. 855-280-4707 DLR 20 1 2 BUI C K LA C R OSS E $12,990. GOLD, 71K MI. 855-280-4707 DLR 20 1 6 BUI C K C A SC ADA $24,911. SILVER, CONV., 4,987 MI. 855-280-4707 DLR 7030 CADILLAC 2004 CADILLAC DEVILLE $1,200 Runs Good, Cold AC, Good tires, Must sell by 7/25 660-441-0311 Englewood 2005 CADILLAC 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 2012 CHEVY EQUINOX $10,877. SILVER ICE, LS, 92K MI 855-481-2060 DLR 2012 CHEVY CAMARO $16,477. INFERNO ORANGE 57K MI 855-481-2060 DLR 2010 CHEVY CORVETTE $25,500 L3 Package, 6 Spd, Red, 42K miles. 941-639-5479 2016 CHEVY CORVETTE $73,800 2LCOUPE LONG BE A 500 miles 866-726-8593 DLR 2011 CHEVY TRAVERSE 71K MILES, LOCAL TRADE MATTAS MOTORS 941-916-9222 DLR

PAGE 34

The Sun /Saturday, July 21, 2018 www.yoursun.com E/N/C Page 35 CLASSIFIEDS 11 7040 CHEVROLET 200 4 C HEVY TRAIL BLAZER MATTAS MOTORS 941-916-9222 DLR 7050 CHRYSLER 2007 CHRYSLER 300BENTLY MODEL$3995 Silver, Full Maintenance History with Englewood Automotive Center. 941-698-5092 2009 C HRY S LER PT CRUISER 4 CYL. AUTO, 59K MILESMATTAS MOTORS 941-916-9222 DLR 7060 DODGE 2007 DODGE CHARGER $5,000 OBO, Black on Black, Clean, 2.7 V6, air blows cold, switches, windows, cruise all work. Just replaced radiator and oil change. 941-769-4260 20 17 RAM PR O MA S TER $23,900 1Van Cargo 28,837 mil 866-726-8593 DLR 20 17 RAM 15 00 S LT $32,900 Pickup 12,719 mil 866-726-8593 DLR 20 15 C HA SS I S 45 0 C AB $39,900 WHITE 59,963 mil 866-726-8593 DLR 20 17 RAM PR O MA S TER $49,900 1Van Cargo 871 mil 866-726-8593 DLR 20 17 RAM 3 5 00 $49,995 Pickup 3,093 mil 866-726-8593 DLR 20 17 RAM 2 5 00 $54,995 Pickup 5,171 mil 866-726-8593 DLR 20 17 RAM 3 5 00 $61,995 Pickup 16,813mil 866-726-8593 DLR 7070 FORD 20 1 3 F O RD F OC U S $8,990. RED, SE, 73K MI. 855-280-4707 DLR 20 1 6 F O RD EXPL O RER $27,990. SILVER, 43K MI. 855-280-4707 DLR 20 14 F O RD F-15 0 $28 900 CREW PICK UP 48,307 MIL 866-726-8593 dlr 20 17 F O RD EXPL O RER $38,995 4DR WAGON, 9,009 MI 866-726-8593 FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednesday ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. 2016 FORD EDGE TITANIUM ONLY 20K MILES, 1 OWNER IMMACULATE! MATTAS MOTORS 941-916-9222 DLR 2009 FORD TAURUS 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 2002 FORD TAURUS SES, 1 owner, 87K, All Power, Leather Interior, very clean! $3350 OBO 941-979-6234 7075 GMC 2017 GMC SIERRA 1500 $41,5006.2L, 8 Spd., SLT, Dbl. Cab. Loaded! Like New! 7,500 Miles. Save $$ 716-474-1764 7080 JEEP 2017 JEEP WRANGLER $29,911. GRAY, SAHARA, 3,924 MI 855-280-4707 DLR 2006 JEEP LIBERTY 4X4, 80K MILES MATTAS MOTORS 941-916-9222 DLR 7080 JEEP 2017 JEEP CHEROKEE $21,000 XX CLEAN WHITE-TANLEATHER, FACT. WARR. VENICEJUSTIN 941-350-7544 7090 LINCOLN 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 20 17 LIN CO LN CO NTINTENTAL $32,911. TAN, SELECT, 11K MI. 855-280-4707 DLR 20 17 LIN CO LN MKX $44,995 White 6,231 mi 866-726-8593 DLR 20 17 LIN CO LN CONTINENTAL $52,500 9,621 mi 866-726-8593 DLR 7130 PONTIAC 2009 P O NTIA C SO L S TI C E $22,990. YELLOW, 6,120 MI. 855-280-4707 DLR 7135 SATURN USED SATURN CARS & SUVs Starting at $1,200 & Up. Saturn Parts Available. Pro Power Auto Sales941-627-8822www.propowerauto.com 7145 ACURA 20 11 A C URA MDX $16,950. WHITE, TECH PKG. 81K MI 855-481-2060 DLR 20 1 2 A C URA ZDX $21,477. BLACK, TECH PKG. 64K MI 855-481-2060 DLR 7147 AUDI 20 1 3 AUDI A4 20Q T $15,990. WHITE, 77K MI. 855-280-4707 DLR 7148 BMW 20 15 BMW 6 5 0 I $41,911. BLACK, NAV, 40K MI. 855-280-4707 DLR 7160 HONDA 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 IN S I G HT $10,990. GRAY, HYBRID, 42K MI. 855-280-4707 DLR 20 1 0 H O NDA C IVI C $11,877 BLACK PEARL, EX, 71K MI 855-481-2060 DLR 20 1 2 H O NDA A CCO RD, $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 20 11 H O NDA PIL O T $13,897 BLACK PEARL, EX-L, 119K MI 855-481-2060 DLR 2010 HONDA CR V $13,997 SILVER METALLIC, EX-L 43K MI 855-481-2060 DLR 2012 HONDA PILOT $15,987 BLACK PEARL, EX-L, 94K MI 855-481-2060 DLR 20 1 2 H O NDA C R-V $15,997 OPAL SAGE, EX, 40K MI 855-481-2060 DLR 20 15 H O NDA A CCO RD $16,911. BLACK, EX-L, 32K MI. 855-280-4707 DLR 20 17 H O NDA A CCO RD, $26,987 WHITE ACCORD, 71K MI 855-481-2060 DLR 2008 H O NDA A CCO RD-L X $8,750/OBO 4dr, dark grey ex cond. 4cyl. All power, newer tires, 95k miles 941-979-6016 7163 HYUNDAI 20 1 6 HYNDAI SO NATA $16,990. SILVER, 18K MI. 855-280-4707 DLR 7177 KIA 2015 KIA SOUL $12,400 Ex cond. 36k mi, new tires, Cold AC 941-661-4993 By owner 2014 KIA SEDONA EX $14,995 Van 57,521 mi 866-726-8593 DLR 2011 KIA SOUL PLUS 4 CYL. AUTO, EXTRA CLEAN. MATTAS MOTORS 941-916-9222 DLR 7178 LEXUS 2009 LEXUS RX 350 $12,911. TRUFFLE, NAV, 86K MI. 855-280-4707 DLR 2004 LEXUS LS 430 $15,990. WHITE, 59K MI. 855-280-4707 DLR 7178 LEXUS 20 15 LEXU S C T200 H $16,911. BLACK, CERT, 59K MI. 855-280-4707 DLR 2011 LEXUS ES 350 $17,990. WHITE, NAV, 66K MI. 855-280-4707 DLR 20 1 2 LEXU S RX3 5 0 $18,990. WHITE, 75K MI. 855-280-4707 DLR 20 1 0 LEXU S RX3 5 0 $18,990. WHITE, 80K 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 20 15 LEXU S E S 3 5 0 $29,990. RED, CERT, NAV, 13K MI. 855-280-4707 DLR 20 17 LEXU S E S 3 5 0 $35,911. SILVER, CERT, NAV, 9K MI. 855-280-4707 DLR 2016 LEXUS LS 460 $51,911. WHITE, NAV, CERT, 19K MI. 855-280-4707 DLR 2007 LEXUS SC 430 WHITE, NAV, 46K MI. 855-280-4707 DLR 7190 MERCEDES 2012 MERCEDES C CLASS $15,987 PEARL BEIGE, C-250 44K MI 855-481-2060 DLR 20 11 MER C EDE S S C LA SS $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 7200 NISSAN 20 1 6 NI SS AN MAXIMA $21,990. BLUE, 26K MI. 855-280-4707 DLR 2007 NISSAN MAXIM A $3,800/OBO Cold AC, Runs / Looks good, 941-883-1994 7205 SPORTS CARS 20 1 0 C HEVY CO RVETTE $23,950 CRYSTAL RED W/ 1LT 30K MI 855-481-2060 DLR 200 4 P O R SC HE 9 11 $52,990. WHITE, CONV, 5,184 MI. 855-280-4707 DLR 20 14 TE S LA M O DELS $57,990. RED, NAV, 5,581 MI. 855-280-4707 DLR 7210 TOYOTA 2015 TOYOTA COROLL A $10,800 33K miles, Still under Factory Warranty. FREE lifetime Oil Changes. 6 Speed Manual Trans. 615-293-5510 20 1 3 T O Y O TA CO R O LLAS $11,750 OBO, Blue, Cream Puff, Only 32,585 miles. 941-639-0477 941-276-8484 20 1 2 T O Y O TA PRIU S $12,987. SILVER, TWO, 38K MI 855-481-2060 DLR 2012 TOYOTA AVALON $14,877. CLASSIC SILVER, 50K MI 855-481-2060 DLR 2012 TOYOTA HIGHLANDER $16,950. GRAY METALLIC 108K MI 855-481-2060 DLR 2014 TOYOTA RAV4 $17,911. WHITE, LTD, AWD, 37K MI. 855-280-4707 DLR 2015 TOYOTA PRIUS V $18,990.GRAY, 28K MI. 855-280-4707 DLR 2012 TOYOTA VENZA $18,990. RED, LTD, 46K MI. 855-280-4707 DLR 2015 TOYOTA RAV4 $19,990. GREEN, LE, AWD, 20K MI. 855-280-4707 DLR 20 15 T O Y O TA RAV4 $21,990. GRAY, LTD, AWD, 30K MI. 855-280-4707 DLR 2016 TOYOTA RAV 4 XLE $22,000 RED, 10KMI., MOON ROOF, PWRTAILGATEBK-UPFACT. WARR. VENICEJUSTIN 941-350-7544 2012 TOYOTA 4 RUNNER $29,477. BLUE PEARL, LTD, 58K MI 855-481-2060 DLR 7220 VOLKSWAGEN 20 17 V O LK S WA G EN JETTA S $16,995 2,686 mil 866-726-8593 DLR 7250 ANTIQUES/ COLLECTIBLES 1979 VOLKSWAGEN BEETLE $4,400 Conv., 59K Original Mi. Ori g inal Car! 305-393-4464 7250 ANTIQUES/ COLLECTIBLES 1986 BUICK GRANNATIONAL $22,000 Rust Free, South CA Car. $25K Spent on Restoration. 941-697-2196 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 W E BUY CARS & PICKUPS RUNNING OR NOT! $400 CASH + UP Frank 941-276-0204 CASHFOR ALL TRUCKS & CARS ANY COND RUNNING OR NOT. (352)-342-7037 BEST $$ FOR JUNKERS 7 Days, FAST PICKUP941-286-3122, 623-5550 7270 AUTO PARTS/ ACCESSORIES BU C KET S EAT S 2 grey cloth, Ex cond. $70/ pair 941-6612667 TIRE S 20 5/ 6 5/15 I have 3 tires each $10 941-456-7547 1 96 7 MU S TAN GS ide Scoops, New, $75 941-661-2667 7290 VANS 2003 CHEVROLET VENTURE $1,650 151k miles, Runs great. 941-661-2667 2012 TOYOTA SIENNA $15,477 CYPRESS PEARL, LE 68K MI 855-481-2060 DLR 2013 CHRYSLER T & C $15,990.BEIGE, NAV. 29K MI. 855-280-4707 DLR 2008 CHRYSLER TOWN & 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 2013 CHEVY AVALANCHE $31,500, Black Diamond, 25K miles, Exc Cond., Like New! Extended Warranty 941-639-5479 7305 SPORT UTILITY/ VEHICLES 2010 CHEVY TRAVERSE LT $5,995. 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 FORD EXPLORER 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 RADI O Uniden 2 5 0 w/chrgr $25 941-423-2585 G ARMIN G P S MAP 7 6C x $120 781-834-9002 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 C a s h i n w i t h C l a s s 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 E -z i p e l ectr i c $250 OBO 941-627-0516 HARBOR SCOOTERS for all your scooter needs... 3315 Tamiami Trl. PG We Repair Scooters too! 941-347-8705 SALES SERVICE PARTS HarborScooters.net C AR GO C RAFT HAULER S IN STOCK @ MATTAS MOTORS 941-916-9222 DLR 1985 GOLDWING interstate burgandy, completely covered for 15 years, Needs work but nice shape. $700/obo 941421-6033 7370 CAMPERS/ TRAVEL TRAILERS WINNEBAGO SAVINGSSAVE UP TO 25% Limited time only! Family owned/operated GERZENYS R.V. WORLD2110 US 41, Nokomis I-75 Exit 195 (941) 202-6422 Gerzenys RV WorldSERVICE, PARTS & BODY One Stop Shop For all your needs 2110 US 41, Nokomis (941) 966-5335 CLASS BSLARGEST DEALER IN USAFamily owned/operated GERZENYS R.V. WORLD2110 US 41, Nokomis I-75 Exit 195 (941) 202-6422 7380 MOTOR HOMES / RVs WANTED All M otor Homes, TTs, 5th wheels,& Diesel trucks. CASH paidon the spot for quick sale. Any Condition! Low or High Value. 954-789-7530 TURN YOUR RV INTO CASH!Sell it! Consign it! Trade it!NOW SERVING NOKOMIS*FORTMYERSBRADENTON* LAKELANDFAMILYOWNED& OPERATEDGERZENYS R.V. WORLD 2110 US 41, NOKOMISI-75 EXIT195 941-202-6422 WWW.RVWORLDINC.COM TRAILERS/5TH WHEELS TOY HAULERS/ SLIDE INS Top Brands Best PricesNOW SERVING NOKOMIS*FORTMYERSBRADENTON* LAKELANDFAMILYOWNED& OPERATEDGERZENYS R.V. WORLD 2110 US 41, NOKOMISI-75 EXIT195941-202-6422WWW.RVWORLDINC.COM RV HOTLINE 1-877-684-5132 OVER 800 RVS IN STOCK! *SALES *SERVICE *PARTS *BODYFAMILYOWNEDAND OPERATEDGERZENYS RV WORLD2110 US41, NOKOMISI-75 EXIT195941-202-6422NEAROSCARSCHERERSTATEPARK WWW.RVWORLDINC.COM 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 Getthe Getthe WordoutWordoutAdvertise Advertise inthe inthe Classifieds! Classifieds!

PAGE 35

Page 36 E/N/C www.yoursun.com The Sun / Saturday, July 21, 2018 CLASSIFIEDS 12 NOKOMIS/NORTH VENICE 412 Sunrise Drive Martha Pike 941-716-4392 N5916248 $2,750,000 ENGLEWOOD 8440 Manasota Key Road Maryann Casey 941-468-3741 D6101376 $2,100,000 VENICE 338 W Bay Drive Sherrey Welch 941-223-6318 N5915216 $2,400,000 LOCALLY KNOWN. GLOBALLY CONNECTED. VENICE425 Baycrest Drive Katie Malloy 941-468-2483 N6101109 $619,000 PUNTA GORDA3419 Sandpiper Drive Karen Brown 941-380-2820 C7232529 $474,900 ENGLEWOOD264 N Oxford Drive Kate Stevens 941-681-8141 D6100590 $455,000 NOKOMIS/NORTH VENICE19 Inlets Boulevard 19 Marilyn Tibball 941-350-1832 N5916400 $449,000 PUNTA GORDA2602 Magdalina Drive 2602 Carlotta Stephenson/Karen Brown 941-628-3848 C7243331 $439,900 VENICE536 Westmount Lane Helene Johnston, P.A. 941-232-5484 A4402821 $339,000 PUNTA GORDA3336 Sunset Key Circle B Sandra Limberger 239-898-5238 C7403123 $310,000 VENICE13835 Botteri Street Joanne Hammar 941-204-1094 N6101182 $305,000 PUNTA GORDA3392 Sunset Key Circle B Ken & Sue Parr 941-916-1252 C7249092 $295,000 ENGLEWOOD10735 Trophy Drive Yvonne Wolf 941-855-1566 D6100534 $289,900 PORT CHARLOTTE3121 Rivershore Lane Elizabeth Burr 941-855-1142 D5917816 $995,000 ENGLEWOOD9475 Downing Street Christine Reid 941-468-9124 D6100511 $949,000 PLACIDA11000 Placida Road 2702 Krista S. Potthast-Haynes P.A. & Johns W. Knight, Jr.941-759-3796 D5922690 $775,000 PALM ISLAND210 Kettle Harbor Drive Kevin Mackin 941-769-0198 D6101330 $689,000 OSPREY385 N Point Road 703 Jane Ebury 941-726-9360 A4406815 $619,500 NORTH PORT/VENICE3184 Ulman Avenue Crystal Coovert 941-322-7133 C7400587 $369,000 ENGLEWOOD6230 Collier Street Ellen Baker & Michael Hollenbeck 941-268-4999 D6100640 $369,000 PUNTA GORDA3329 Sunset Key Circle 205 Cynthia Artale 239-851-2216 C7401301 $345,000 ENGLEWOOD1141 Arbroid Drive Yvonne Wolf 941-855-1566 D6101353 $344,000 PUNTA GORDA24399 Baltic Avenue 102 Richard Stewart 941-639-0000 C7251051 $339,900 VENICE404 Ravinia Circle 404 Crystal Cosby 571-230-5013 A4404921 $247,750 PLACIDA7070 Placida Road 1121 Shawna Wagar 727-420-4987 D6100747 $239,900 VENICE592 Crocus Road Sandra Defoe 941-800-7399 N6101218 $234,900 NORTH PORT/VENICE2565 Ensenada Lane Matthew Voss 941-237-0877 A4406916 $199,000 PLACIDA7070 Placida Road 1210 Marcia Cullinan 941-662-5878 D6100239 $185,000 OSPREY765 Pine Run Drive 765 Priscilla Adams 941-350-5871 A4215582 $179,500 VENICE669 Egret Walk Lane Martha Pike 941-716-4392 N5915148 $435,000 ROTONDA WEST55 Long Meadow Court Elizabeth Burr 941-855-1142 D5923324 $415,000 VENICE837 Carnoustie Drive Bambi Utton 941-228-4881 N6101166 $395,000 PORT CHARLOTTE3289 Pellam Boulevard Tanya Harrington 941-249-1019 C7401406 $389,900 PUNTA GORDA3329 Sunset Key Circle 305 Jennifer Calenda 941-916-0798 C7244072 $369,000 PUNTA GORDA447 Carolyn Lane Jennifer Calenda 941-916-0798 C7401214 $289,000 VENICE940 Cooper Street 202 Jackie Kennedy 941-266-4074 N6101184 $287,500 ENGLEWOOD29 Charleston Cir Ron Paul 941-483-0866 N6100045 $279,900 VENICE539 Mount Vernon Drive Susan Gilmore 941-223-0832 D5921397 $279,000 NOKOMIS/NORTH VENICE169 Inlets Boulevard Janet Oberholtzer 484-798-7824 N5917079 $268,000 VENICE521 Fallbrook Drive Dianne Corcoran 941-266-1426 N5916997 $265,000 BOCA GRANDE 16160 Sunset Pines Circle Carol Stewart 941-276-1162 D5922901 $13,500,000 VENICE 259 Bailey Road Tammy Kitt 941-284-7274 N5915213 $949,000 VENICE 830 N Jackson Road Marcia Cullinan 941-662-5878 D5922684 $1,068,000 OSPREY 852 Macewen Drive Nicole Dovgopolyi & Rosalie Phillips 941-356-5849 A4404963 $1,200,000 OSPREY 854 Macewen Drive Michelle Hupp 941-773-5464 N5915808 $1,550,000 MSC MORTGAGE | MSC TITLE | MS&C COMMERCIAL NEW HOMES & CONDOMINIUMS | RENTAL888.552.5228 michaelsaunders.comLICENSED REAL ESTATE BROKEROPEN HOUSES SUNDAYS 1Â…4 PMmichaelsaunders.com SUNDAY'S OPEN HOUSES ENGLEWOOD 9189 Casa Grande Avenue. $214,900. Ron Paul. 941-4830866. N6100159 NOKOMIS/NORTH VENICE 151 Inlets Boulevard 151. $264,900. Marilyn Tibball. 941350-1832. N6100469 PORT CHARLOTTE 14306 Reserve Court. $259,000. Sharon de Silva. 941-380-6337. D5924048 PUNTA GORDA 3329 Sunset Key Circle 607. $485,000. Cynthia Artale. 239851-2216. C7246153 3329 Sunset Key Circle 205. $345,000. Cynthia Artale. 239851-2216. C7401301 VENICE 669 Egret Walk Lane. $435,000. Martha Pike. 941-716-4392. N5915148 586 Mossy Creek Drive. $434,900. Troy Haynes. 941306-7541. N6101075 13835 Botteri Street. $305,000. Joanne Hammar. 941-204-1094. N6101182 20150 Ragazza Circle 201. $285,000. Robin Sullivan. 941467-4210. N6100972 512 W Venice Avenue 506. $283,000. Dan & Audrey Peabody. 941-780-6695. N6100462 1220 Poplar Avenue. $274,000. Patti Roper. 303-247-1979. A4211763 1629 Monarch Drive 1629. $264,500. Cheryl Torres. 941915-9026. A4400616 405 Menendez Street 1. $238,000. Sherrey Welch. 941223-6318. N6100156 654 Bird Bay Drive E 201. $179,900. Tammy Kitt. 941-2847274. N6101101 adno=54537272

PAGE 36

The News Wire Saturday, July 21, 2018 STATE € NATIONAL € WORLD € BUSINESS € WEATHER White House rejects Ukraine referendum ideaThe White House rejected on Friday a VladimirPutin-backed effort to hold a referendum in eastern Ukraine on the regions future. See page 3. NEW YORK „ President Donald Trumps former personal lawyer secretly recorded Trump discussing a potential payment for a former Playboy models account of having an affair with him, people familiar with an investigation into the attorney said on Friday. While they said the payment was never made, the recording by attorney Michael Cohen adds to questions about whether Trump tried to quash damaging stories in the run-up to his 2016 election. Trumps campaign had said it knew nothing about any payment to ex-centerfold Karen McDougal. Current Trump attorney Rudy Giuliani said the brief recording shows Trump did nothing wrong. The transaction that Michael is talking about on the tape never took place, but whats important is: If it did take place, the president said it has to be done correctly and it has to be done by checkŽ to keep a proper record of it, Giuliani said. One of Cohens lawyers, Lanny Davis, said any attempt at spin cannot change what is on the tape.Ž When the recording is heard, it will not hurt Mr. Cohen,Ž Davis said in a statement. Cohen surreptitiously made the recording two months before the election, according to a person familiar with a federal investigation into Cohen. The person spoke to The Associated Press on the condition of anonymity to discuss the ongoing inquiry. The conversation between Trump and Cohen came weeks after the National Enquirers parent company reached a $150,000 deal to pay McDougal for her story of a 2006 affair, which it never published, a tabloid practice known as catch and kill. Trump denies the affair ever happened. The company, American Media Inc., is run by Trump friend and supporter David Pecker.Trump was taped talking of affair payoffBy ERIC TUCKER and JENNIFER PELTZASSOCIATED PRESSTAPED | 8 WASHINGTON „ With President Donald Trump intensifying his rift with U.S. trading partners, economists are growing more doubtful that any deal that might bene“t American workers and companies is in sight. Instead, many analysts say they expect the Trump administration to impose more tariffs on China and potentially other key U.S. trading partners. With those nations almost certain to retaliate, the result could be higher prices for Americans, diminished export sales and a weaker U.S. economy by next year. In an interview with CNBC that aired Friday morning, Trump renewed his threat to ultimately slap tariffs on a total of $500 billion of imports from China „ roughly equal to all the goods Beijing ships annually to the United States. The president has already imposed tariffs on $34 billion in Chinese goods, and Beijing has retaliated with tariffs on an equal amount of American exports. The White House has also itemized $200 billion of additional Chinese imports that it said may be subject to tariffs. In addition, Trump has told the Commerce Department to investigate whether imported autos and auto parts threaten Americas national security „ the same justi“cation the president has invoked for other tariffs he has imposed or threatened, including on imported steel and aluminum. If the answer is yes, the administration says it could slap 20 percent to 25 percent tariffs on $335 billion of auto imports. Higher car prices for American consumers would inevitably follow. On Friday morning, Trump for a second day also criticized the Federal Reserve, breaking with a long-standing tradition at the White House of avoiding any in”uence, real or Trump heightens China tariff threat with no deal in sightBy CHRISTOPER RUGABER and PAUL WISEMANAP ECONOMICS WRITERS AP PHOTOPresident Donald Trump speaks before signing an Executive Order that establishes a National Council for the American Worker during a ceremony in the East Room of the White House in Washington on Thursday.TARIFF | 8 JERUSALEM „ Israeli airstrikes pummeled Hamas targets in Gaza, killing four Palestinians, mostly Hamas operatives, after Palestinian snipers killed an Israeli soldier near the border Friday, of“cials said. The military said a terrorist squadŽ “red at troops, and one soldier was severely injured and later died of his wounds. He was the “rst Israeli military fatality in months of violence along the Gaza border. After the Palestinian gun“re, Israels military said, it struck 25 Hamas positions, including weapon warehouses, command and control centers, training facilities, observation posts and other sites. It said “ghter jets commenced a widescale attack against Hamas military targets throughout the Gaza Strip.Ž It added that Hamas chose to escalate the security situation and will bear the consequences for its actions.Ž The Gaza Health Ministry said four Palestinians were killed. The militant Islamic Hamas that rules Gaza said three of the dead were members of the group. Gaza media reported that gunmen had “red mortars toward the border. Sirens wailed Friday night in parts of southern Israel warning of incoming Palestinian rockets. Israel said two were intercepted by its Iron Dome aerial defense system.Israel strikes Gaza after shots fired atsoldiersBy IAN DEITCHASSOCIATED PRESSISRAEL | 8BRANSON, Mo. „ The country-and-western tourist town of Branson, Missouri, mourned Friday for more than a dozen sightseers who were killed when a duck boat capsized and sank in stormy weather in the deadliest such accident in almost two decades. Divers found four more bodies in Table Rock Lake, bringing the death toll to 17, including nine people from the same family and the crew member who was driving the amphibious boat. In their initial assessment, authorities blamed thunderstorms and winds that approached hurricane strength. Branson is a city full of smiles,Ž Mayor Karen Best said. We have so much fun here. But today we are grieving and crying.Ž Trisha Ayers was among the mourners who stopped to pay their respects at a parked car that was covered with ”owers because it was believed to belong to a dead tourist. Ayers said she understood how the boat got caught on the lake because the weather on Thursday evening changed in 10 minutes from sunshine to gale-force winds that bent traf“c signs. I hope it wont tarnish Branson,Ž she said with tears in her eyes. About 80 percent of our income comes from tourists. We love them.Ž The risk of heavy weather was apparent hours before the boat left shore. The weather service station in Spring“eld, about 40 miles north of Branson, issued a severe thunderstorm watch for its immediate area Thursday, saying conditions were ripe for winds of 70 mph. It followed up at 6:32 p.m. with a severe thunderstorm warning for three counties that included Branson and the lake. The warning mentioned both locations. The boat went down about 40 minutes later, shortly after 7 p.m. When we issue a warning, it means take action,Ž meteorologist Kelsey Angle said. Suzanne Smagala with Ripley Entertainment, which owns Ride the Ducks in Branson, said the company was assisting authorities. She Branson mourns for 17killed in duck boat accidentBy MARGARET STAFFORDASSOCIATED PRESSBOAT | 8 AP PHOTOPeople pray next to a car believed to belong to a victim of a Thursday nights duck boat accident in Branson, Missouri. AP FILE PHOTOIn this April 26 photo, Michael Cohen leaves federal court in New York. MEDICAL CANNABISMedical Marijuana is bene“ cial for many diagnoses such as:*Chronic non malignant pain caused by, or origination or persisting from a condition listed above. ** Quali“ cations applyCharlotte Compassionate Care Center941-286-87053109 Tamiami Trail, Unit 3 € Port Charlotte, FL 33952 $15 OFFFirst Of“ ce Visit €Chronic Pain* €Terminal Conditions**€Cancer €PTSD €Epilepsy €ALS €Glaucoma €Parkinsons €Crohns Dx €MS €HIV/AIDS James Bentley, MDadno=50538496

PAGE 37

Page 2 www.yoursun.com The Sun / Saturday, July 21, 2018 TODAY / TONIGHTAn afternoon thunderstorm Increasing cloudsHIGH 88 LOW 7960% chance of rain 25% chance of rainClouds and sun, a t-storm in spots; humid89 / 7940% chance of rain SUNDAY GULF WATER TEMPERATUREA couple of showers and a thunderstorm88 / 7860% chance of rain MONDAYRather cloudy and humid87 / 7825% chance of rain TUESDAYMostly cloudy and humid; a p.m. t-storm89 / 7760% chance of rain THURSDAYMostly cloudy, a shower and t-storm around88 / 7760% chance of rain WEDNESDAY 2 3 8 9 3 1 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent absent 050100150200300500 560-50 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 VENICE929598989689Air Quality Index readings as of FridayMain pollutant: ParticulatesPunta Gorda through 2 p.m. Friday Sebring through 2 p.m. Friday Venice through 2 p.m. Friday24 hours through 2 p.m. Fri. 0.01Ž Month to date 6.28Ž Normal month to date 5.51Ž Year to date 32.81Ž Normal year to date 26.47Ž Record 3.55Ž (1985) 24 hours through 2 p.m. Fri. 0.00Ž 24 hours through 2 p.m. Fri. 0.00Ž Month to date 6.92Ž Normal month to date 4.74Ž Year to date 21.01Ž Normal year to date 25.48Ž Record 3.55Ž (1987) High/Low 91/78 Normal High/Low 92/74 Record High 96 (2014) Record Low 66 (1977) High/Low 89/75 High/Low 91/82 Normal High/Low 91/74 Record High 98 (2010) Record Low 64 (1978)Pollen Index readings as of Friday MONTHLY RAINFALLMonth 2018 2017 Avg. Record/Year J an. 1.98 0.88 1.80 9.93/2016 Feb. 0.66 0.94 2.52 11.05/1983 Mar. 0.53 0.80 3.28 9.26/1970 Apr. 1.15 1.59 2.03 5.80/1994 May 15.98 2.74 2.50 15.98/2018 J un. 6.23 14.79 8.92 23.99/1974 J ul. 6.28 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 32.81 60.36 50.74 (since 1931) T otals are from a 24-hour period ending at 5 p.m. City Hi Lo W Hi Lo W FLORIDA CITIES Today Sun.Apalachicola 92 83 t 90 79 t Bradenton 87 81 t 88 81 t Clearwater 87 81 t 88 81 t Coral Springs 95 77 pc 92 77 t Daytona Beach 87 77 t 91 77 t Fort Lauderdale 93 79 pc 91 79 t Fort Myers 90 79 pc 89 77 pc Gainesville 90 79 t 91 76 t Jacksonville 91 77 t 92 75 t Key Largo 90 79 pc 90 79 pc Key West 93 84 pc 92 82 pc Lakeland 86 76 t 88 77 t Melbourne 90 77 t 93 77 t Miami 94 78 pc 92 78 t Naples 92 82 pc 90 80 pc Ocala 88 77 t 89 76 t Okeechobee 90 75 t 88 75 t Orlando 86 75 t 90 75 t Panama City 90 78 t 90 76 t Pensacola 93 80 t 94 75 pc Pompano Beach 94 78 pc 92 79 t St. Augustine 88 76 t 91 77 t St. Petersburg 86 79 t 88 79 t Sarasota 87 78 t 89 77 pc Tallahassee 92 76 pc 93 73 t Tampa 86 82 t 90 82 t Vero Beach 92 75 t 93 75 t West Palm Beach 94 76 pc 90 77 t Punta Gorda Englewood Boca Grande El Jobean Venice High Low High Low Cape Sable to Tarpon Springs Tarpon Springs to Apalachicola Wind Speed Seas Bay/Inland direction in knots in feet chop TIDES MARINEPossible weather-related delays today. Check with your airline for the most updated schedules. Hi/Lo Outlook Delays AIRPORTToday 10:50a 4:30a --6:48p Sun. 1:05a 5:14a 11:37a 7:50p Today 9:27a 2:46a 11:42p 5:04p Sun. 10:14a 3:30a --6:06p Today 8:36a 1:13a 11:00p 4:00p Sun. 9:21a 1:52a --4:55p Today 11:22a 4:59a --7:17p Sun. 1:37a 5:43a 12:09p 8:19p Today 7:42a 1:25a 9:57p 3:43p Sun. 8:29a 2:09a 11:22p 4:45p SW 10-15 2-3 Moderate W 10-15 1-2 ModerateFt. Myers 90/79 part cldy afternoon Punta Gorda 90/79 storms afternoon Sarasota 87/78 storms afternoon The Sun Rise Set The Moon Rise Set Minor Major Minor MajorThe solunar period schedule allows planning days so you will be fishing in good territory or hunting in good cover during those times. Major periods begin at the times shown and last for 1.5 to 2 hours. The minor periods are shorter. SUN AND MOON SOLUNAR TABLEForecasts and graphics provided by AccuWeather, Inc. 2018Full Jul 27 Last Aug 4 New Aug 11 First Aug 18 Today 3:24 p.m. 2:07 a.m. Sunday 4:18 p.m. 2:45 a.m. Today 6:47 a.m. 8:22 p.m. Sunday 6:47 a.m. 8:22 p.m. Today 1:31a 7:43a 1:54p 8:06p Sun. 2:13a 8:25a 2:37p 8:48p Mon. 2:55a 9:07a 3:19p 9:30p Monterrey 100/69 Chihuahua 98/67 Los Angeles 83/67 Washington 77/67 New York 78/66 Miami 94/78 Atlanta 89/72 Detroit 80/67 Houston 101/79 Kansas City 88/66 Chicago 76/69 Minneapolis 81/63 El Paso 103/76 Denver 94/67 Billings 92/64 San Francisco 76/60 Seattle 79/57 Toronto 80/66 Montreal 88/64 Winnipeg 78/59 Ottawa 89/59 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: 07/21/18 Today Sun. Today Sun. Today Sun. Today Sun.Albuquerque 98 71 pc 100 73 s Anchorage 70 56 pc 70 58 pc Atlanta 89 72 t 88 70 t Baltimore 76 64 r 82 72 t Billings 92 64 s 84 58 pc Birmingham 91 72 t 91 70 s Boise 94 59 s 94 63 s Boston 75 66 s 79 73 r Buffalo 83 63 c 76 66 c Burlington, VT 88 63 pc 83 69 r Charleston, WV 80 64 t 76 64 t Charlotte 88 70 t 87 69 t Chicago 76 69 sh 79 66 sh Cincinnati 77 68 t 77 66 sh Cleveland 82 65 t 78 66 t Columbia, SC 91 73 t 90 72 t Columbus, OH 79 67 t 77 67 t Concord, NH 81 59 s 78 65 r Dallas 109 80 s 107 80 s Denver 94 67 pc 95 61 t Des Moines 83 65 s 84 66 s Detroit 80 67 r 79 62 c Duluth 75 59 sh 72 56 pc Fairbanks 80 58 pc 86 59 pc Fargo 78 63 pc 81 65 pc Hartford 80 61 pc 82 69 r Helena 90 55 s 84 52 s Honolulu 88 76 pc 88 76 sh Houston 101 79 s 102 80 pc Indianapolis 76 68 t 78 64 sh Jackson, MS 96 74 t 96 72 pc Kansas City 88 66 s 89 67 s Knoxville 84 69 t 81 68 t Las Vegas 105 87 pc 106 90 s Los Angeles 83 67 pc 85 68 pc Louisville 82 68 t 79 67 sh Memphis 93 73 s 91 73 s Milwaukee 76 67 sh 77 64 c Minneapolis 81 63 c 82 68 pc Montgomery 94 72 pc 95 72 s Nashville 88 70 t 83 69 t New Orleans 98 78 pc 97 80 pc New York City 78 66 r 84 73 t Norfolk, VA 81 69 r 87 73 t Oklahoma City 97 71 pc 95 71 pc Omaha 86 65 s 86 69 s Philadelphia 77 65 r 85 74 t Phoenix 106 88 pc 110 91 pc Pittsburgh 79 63 t 79 67 t Portland, ME 74 57 s 71 67 r Portland, OR 81 58 s 94 63 s Providence 79 64 pc 81 71 c Raleigh 86 67 pc 86 69 t Salt Lake City 98 74 pc 93 70 pc St. Louis 87 71 s 85 69 pc San Antonio 102 74 pc 103 77 s San Diego 78 69 pc 80 68 pc San Francisco 76 60 pc 74 59 pc Seattle 79 57 s 86 61 s Washington, DC 77 67 r 82 76 t Amsterdam 79 60 pc 78 59 pc Baghdad 109 79 s 108 83 s Beijing 94 79 pc 94 77 t Berlin 82 61 pc 81 63 pc Buenos Aires 55 40 pc 57 36 pc Cairo 95 76 s 97 78 s Calgary 74 50 s 71 47 pc Cancun 90 77 pc 91 75 s Dublin 69 56 pc 74 58 c Edmonton 64 51 pc 68 45 pc Halifax 72 63 t 72 64 r Kiev 76 63 pc 80 63 pc London 80 61 pc 83 63 pc Madrid 88 65 s 91 66 s Mexico City 78 52 pc 78 53 pc Montreal 88 64 c 80 68 c Ottawa 89 59 pc 74 61 sh Paris 78 62 t 83 63 pc Regina 81 58 pc 76 52 s Rio de Janeiro 85 72 pc 80 69 r Rome 86 71 s 86 68 pc St. Johns 82 62 c 74 63 sh San Juan 89 78 pc 87 77 pc Sydney 63 42 s 62 41 s Tokyo 92 81 pc 95 83 pc Toronto 80 66 pc 73 64 pc Vancouver 73 56 pc 78 60 s Winnipeg 78 59 pc 77 58 pcHigh ............. 108 at Weatherford, OKLow ......... 27 at West Yellowstone, MT(For the 48 contiguous states yesterday)87A tornado killed two people in separate mobile homes near Hartly, Del., on July 21, 1980. Q: In which month do most lightning deaths occur?A: July 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 88/79 87/76 91/76 92/76 87/76 87/76 88/75 89/75 89/76 86/82 87/81 88/81 88/81 90/79 87/78 90/79 90/77 88/78 88/78 86/76 86/77 86/77 86/78 86/79 87/77 87/83 88/81 87/81 87/77 87/80 88/81 85/75 87/78 87/81 88/80 90/79 89/79 88/79 WORLD NEWS/WEATHERUNITED NATIONS „ U.S. Secretary of State Mike Pompeo declared Friday that the U.N. Security Council is united on the need for the fully veri“ed denuclearization of North Korea, and he urged all countries „ especially Russia and China „ to strictly enforce U.N. sanctions to achieve that goal. Pompeo told reporters after brie“ng members of the U.N.s most powerful body that President Donald Trump remains upbeat about the prospects for denuclearizationŽ following his historic summit in Singapore with North Korean leader Kim Jong Un. So do I, as progress is happening,Ž Pompeo added. But Americas top diplomat warned that when sanctions are not enforced, the prospects for the successful denuclearization of North Korea are diminished.Ž Right now, Pompeo said, North Korea is illegally smugglingŽ re“ned petroleum products into the country beyond the quota of 500,000 barrels per year allowed under U.N. sanctions, mainly by ship-to-ship transfers. U.S. documents sent to the sanctions committee and obtained by The Associated Press cite 89 instances between Jan. 1 and May 30 in which North Korean tankers likely delivered re“ned products illicitly procuredŽ via such transfers. North Korea is also evading sanctions by smuggling coal by sea, across borders, through cyber thefts and other criminal activities, and by keeping workers in some countries which he didnt name, Pompeo said. These actions are all generating signi“cant revenues for the regime and they must be stopped,Ž he said. U.S. Ambassador Nikki Haley criticized Russia and China for blocking the Security Council committee monitoring sanctions against Pyongyang from urging all countries to halt shipments of petroleum products to North Korea. Moscow and Beijing said they needed additional time to investigate the U.S. allegations, and put a six-month holdŽ on the U.S. request. The Netherlands U.N. Ambassador Karel Van Oosterom said the Security Council made clear to Pompeo during the brie“ng that it wants to see concrete actions and deedsŽ from North Korea to denuclearize the Korean Peninsula. Pompeo and South Koreas Foreign Minister Kang Kyung-wha briefed the council behind closed doors at South Koreas U.N. Mission. Kang stressed to reporters before the brie“ng that North Koreans made a clear commitment on complete denuclearization repeatedly and, of course, very forcefully at the Singapore summit with President Trump, and we will hold them up to that commitment.ŽUS: Security Council united on denuclearizing North KoreaBy EDITH M. LEDERERASSOCIATED PRESS AP PHOTOU.S. Secretary of State Mike Pompeo, left, shakes hands with South Korean Foreign Minister Kang Kyung-wha at SouthKoreas mission, Friday, in New York. MORE HEADLINE NEWS FROM AROUND THE WORLDNerve agent victim released from UK hospital after poisoningLONDON (AP) „ Nerve agent victim Charlie Rowley has been released from the hospital after three weeks of treatment since being poisoned, U.K. of“cials said Friday. Lorna Wilkinson, the director of nursing at Salisbury District Hospital, said Rowley, 45, had been discharged after making substantial progress in recent days. Charlie has been through an appalling experience most of us could never imagine,Ž she said. Today is a very welcome milestone in his recovery.Ž Of“cials say Rowley and his partner Dawn Sturgess fell ill June 30 after being exposed to the nerve agent Novichok when they handled a small bottle containing the nerve agent. Doctors Without Borders closing 2 hospitals in Haiti capitalPORT-AU-PRINCE, Haiti (AP) „ Doctors Without Borders is closing two hospitals in Haitis capital opened by the aid group in the aftermath of the January 2010 earthquake that devastated much of the city, an of“cial with the organization said Friday. A 176-bed obstetrics hospital in the Delmas area of Port-au-Prince will close in the coming days after some “nal patients are discharged and a hospital in the Tabarre area will close next year, said Michelle Chouinard, who heads the groups mission in Haiti. Both facilities opened in the wake of the earthquake that killed tens of thousands of people and left the capital and much of southern Haiti in ruins. Both were intended to be temporary but were extended because of the medical needs in the impoverished country.Melting of glacier causes flash floods in Pakistans northPESHAWAR, Pakistan (AP) „ Pakistani of“cials say the melting of a glacier has unleashed landslides and ”oods in the countrys northern district of Ghizer, inundating dozens of homes and displacing hundreds of people. Mohammad Khalid, a local police of“cial, said Friday that authorities are sending relief supplies to the ”ood-hit villages. The regions disaster management authority said authorities are evacuating people from Ghizer, where a key road has been ”ooded. Residents say dozens of people have taken refuge further up mountains and were waiting for help. Landslides and ”ash ”oods are common across Pakistan during the monsoon season. BERLIN (AP) „ A man apparently armed with a knife attacked passengers on a crowded bus Friday in the northern German city of Luebeck before being overpowered and arrested, authorities said. Nine people were reported injured, one seriously. Authorities had no immediate information on the assailants motive for the attack on a city bus in Luebeck, which is near the Baltic coast northeast of Hamburg, but they believed the suspect had no background in terrorism. Prosecutor Ulla Hingst told n-tv television the bus driver stopped the vehicle and let the passengers out after the attack. She said the weapon used was apparently a knife, but that is still under investigation. Experts also examined a backpack on the bus as a precaution. Hingst said it wasnt clear whether it belonged to the suspect, but there had been reports of smoke coming out of it. Police and prosecutors later said in a joint statement that investigators found a ”ammable substance in the backpack, but no explosives. They said that the suspect was identi“ed as a 34-year-old German citizen who lives in Luebeck. His name wasnt released, in line with German privacy rules. There are no indications that the man was politically radicalized,Ž the statement added. There are also no indications at present of a terrorist background.Ž Schleswig-Holsteins state interior minister, Hans-Joachim Grote, said his information was that nine people were injured „ six with the knife, two passengers who fell, and the driver, who was punched. The statement from police and prosecutors said that one of the injured was seriously hurt, but said the total number of injured was unclear. The bus was traveling from Luebeck to the neighboring seaside resort of Travemuende, where an annual regatta, the Travemuender Woche, was opening later Friday. Grote said that authorities believe security for the regatta is suf“cient.German police: 9 injured in bus attack, suspect arrested

PAGE 38

The Sun /Saturday, July 21, 2018 www.yoursun.com Page 3 ABSmCpGrA m 63.40 +.59 +39.1AMGYackFocN d 22.03 ... +12.3 YacktmanI d 23.74 -.01 +11.9AberdeenIntlSmCpA m 31.57 +.16 +12.0AkreFocRetail m 36.65 +.26 +29.9AlgerSmCpGrB m 7.79 +.06 +31.9AlpineDynDivInstl x 4.09 -.02 +8.7AmanaMutGrInv b 37.84 +.29 +19.3 MutIncInv b 50.61 +.30 +9.3American CenturyCptlValInv 8.78 ... +5.9 HYMuniInv 9.69 ... +4.8 HeritageInv 24.50 +.06 +17.2 IntTrmTxFrBdInv 11.20 ... +1.1 UltraInv 50.17 -.02 +26.8American FundsAMCpA m 33.95 -.19 +19.9 AmrcnBalA m 27.62 +.01 +9.2 AmrcnHiIncA m 10.18 ... +2.7 AmrcnMutA m 41.48 -.18 +11.4 BdfAmrcA m 12.56 -.03 -1.1 CptWldGrIncA m 51.43 -.21 +8.9 CptlIncBldrA m 60.58 -.18 +2.1 EuroPacGrA m 54.44 +.14 +6.8 FdmtlInvsA m 64.20 +.19 +14.0 GlbBalA m 32.30 -.08 +4.2 GrfAmrcA m 55.42 -.19 +20.9 IncAmrcA m 23.05 -.01 +6.1 InvCAmrcA m 41.19 -.24 +12.8 NewWldA m 66.21 +.05 +7.9 NwPrspctvA m 46.45 +.20 +14.2 SmCpWldA m 59.92 +.26 +16.0 TheNewEcoA m 49.37 -.32 +21.8 WAMtInvsA m 45.63 +.09 +15.1BairdAggrgateBdInstl 10.56 -.02 -.6 CorPlusBdInstl 10.90 -.02 -.4BaronAsstRetail b 79.19 +.59 +21.3 GrRetail b 78.45 +.44 +23.6 PtnrsRetail b 58.81 +.37 +24.0BerkshireFoc d 27.88 +.13 +43.1BlackRockAlCpEngyRsInvA m 11.91 -.19 +21.6 EqDivInstl 23.11 -.05 +10.7 GlbAllcIncInstl 19.71 -.04 +4.0 GlbAllcIncInvA m 19.60 -.01 +3.7 HYBdSvc b 7.64 -.01 +2.9 StrIncOpIns 9.76 ... +1.6 TactOppsInvA m 15.13 +.04 +10.4BruceBruce 530.35 -2.52 +4.3CGMFoc 45.89 +1.43 -6.3ClipperClipper 122.07 +.26 +13.1ColumbiaLgCpValA m 14.28 +.04 +6.9DFAEMktCorEqI 21.34 -.08 +1.4 EmMktsValInstl 29.07 -.11 +1.5 FvYrGlbFIIns 10.91 ... +.3 IntlCorEqIns 14.03 +.04 +6.1 IntlSmCoInstl 20.72 +.09 +6.3 IntlSmCpValIns 21.62 +.05 +2.1 USCorEq1Instl 24.06 +.06 +16.7 USCorEqIIInstl 22.55 +.07 +15.3 USLgCpValInstl 38.89 +.04 +11.2 USSmCpInstl 38.86 +.25 +16.5 USSmCpValInstl 40.68 +.13 +15.2 USTrgtedValIns 26.31 +.13 +14.6Delaware InvStrategicIncA m 7.99 -.01 -.7DeutscheCorEqA m 28.94 -.14 +15.9 CorEqS 29.24 -.14 +16.2 GNMAS 13.36 -.01 -.3Dodge & CoxBal 106.52 -.19 +7.6 Inc 13.42 -.02 +.2 IntlStk 43.94 +.17 -1.1 Stk 207.12 -.44 +13.0DoubleLineTtlRetBdI 10.43 -.01 +1.0 TtlRetBdN b 10.42 -.02 +.7DreyfusMidCpIdxInvs 39.33 +.04 +13.6 MnBd 11.61 -.01 +1.4 NYTxExBd 14.61 ... +.7 OppcSmCpInv 39.96 -.01 +20.2 ShrtTrmIncD 10.09 -.01 -.6Eaton VanceDivBldrA m 15.00 +.04 +14.1EdgewoodGrInstl 35.04 -.11 +24.5FMICommonStk 27.38 +.05 +9.4 LgCp 22.23 -.09 +11.4FPACptl 34.87 -.40 -.1 Crescent d 35.14 +.13 +5.0FederatedHiIncBdA f 7.35 +.01 +.6 IntlSmMidCoA m 39.39 +.24 +9.5 KaufmannA m 6.61 +.02 +28.8Fidelity500IdxIns 97.97 +.04 +15.5 500IdxInsPrm 97.97 +.04 +15.5 500IndexPrm 97.97 +.04 +15.5 AsstMgr50% 18.49 -.01 +6.8 BCGrowth 102.08 -.01 +27.0 Balanced 24.87 -.04 +11.5 Canada 53.84 -.16 +5.5 Cap&Inc 10.09 -.01 +4.7 Contrafund 137.63 +.36 +24.4 ContrafundK 137.62 +.37 +24.5 DivGro 33.13 -.14 +11.3 EmMkts 31.23 -.03 +7.8 EmergMketsOpps 20.03 -.03 +3.3 EmergingAsia 43.28 -.14 +8.4 ExMktIdxPr 67.82 +.19 +18.2 Fidelity 48.77 +.23 +19.0 FocusedStock 26.47 +.13 +30.4 FourinOneIdx 45.78 +.08 +10.7 Frdm 2020 16.39 -.01 +6.5 Frdm 2025 14.30 -.01 +7.2 Frdm 2030 17.95 -.01 +8.7 GNMA 11.14 -.02 -.4 GroCo 19.48 +.01 +28.6 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn Mutual Funds Interest ratesThe yield on the 10-year Treasury note rose to 2.89 percent Friday. 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 1.97 1.99 -0.02 1.13 6-month T-bill 2.14 2.14 ... 1.11 52-wk T-bill 2.39 2.39 ... 1.19 2-year T-note 2.60 2.59 +0.01 1.36 5-year T-note 2.77 2.74 +0.03 1.82 7-year T-note 2.85 2.81 +0.04 2.08 10-year T-note 2.89 2.85 +0.04 2.26 30-year T-bond 3.03 2.96 +0.07 2.83 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 1.99 2.00 -0.01 1.60 Barclays USAggregate 3.28 3.31 -0.03 2.51 Barclays US Corp 3.97 3.99 -0.02 3.12 Barclays US High Yield 6.40 6.38 +0.02 5.48 Moodys AAA Corp Idx 3.83 3.85 -0.02 3.66 10-Yr. TIPS .80 .76 +0.04 .52Commodities Energy futures finished mostly higher Friday. U.S. crude oil, wholesale gasoline and heating oil rose, while natural gas slipped. Gold, silver and copper closed higher.Crude Oil (bbl) 70.31 69.46 +1.22 +16.4 Ethanol (gal) 1.43 1.42 +0.63 +7.5 Heating Oil (gal) 2.10 2.09 +0.68 +1.4 Natural Gas (mm btu) 2.76 2.77 -0.43 -6.6 Unleaded Gas (gal) 2.07 2.04 +1.25 +15.0 FUELS CLOSE PVS %CHG %YTD Gold (oz) 1229.50 1222.40 +0.58 -5.9 Silver (oz) 15.49 15.34 +0.98 -9.2 Platinum (oz) 823.60 800.60 +2.87 -11.8 Copper (lb) 2.75 2.69 +2.23 -16.3 METALS CLOSE PVS %CHG %YTD Cattle (lb) 1.09 1.09 +0.02 -11.5 Coffee (lb) 1.14 1.05 +1.71 -9.6 Corn (bu) 3.55 3.51 +1.14 +1.3 Cotton (lb) 0.87 0.88 -0.54 +10.8 Lumber (1,000 bd ft) 485.80 484.90 +0.19 +8.4 Orange Juice (lb) 1.71 1.70 +0.59 +25.7 Soybeans (bu) 8.50 8.46 +0.44 -10.7 Wheat (bu) 5.16 5.04 +2.33 +20.8 AGRICULTURE CLOSE PVS %CHG %YTD USD per British Pound 1.3134 +.0119 +.91% 1.2976 Canadian Dollar 1.3131 -.0122 -.93% 1.2583 USD per Euro 1.1726 +.0082 +.70% 1.1626 Japanese Yen 111.52 -.94 -.84% 111.99 Mexican Peso 19.0621 +.0326 +.17% 17.5354 1YR. MAJORS CLOSE CHG %CHG AGO Israeli Shekel 3.6299 -.0187 -.52% 3.5555 Norwegian Krone 8.1776 -.0454 -.56% 8.0433 South African Rand 13.4018 -.1430 -1.07% 13.0131 Swedish Krona 8.8535 -.0568 -.64% 8.2263 Swiss Franc .9924 -.0059 -.59% .9517 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3469 -.0121 -.90% 1.2561 Chinese Yuan 6.7735 -.0023 -.03% 6.7684 Hong Kong Dollar 7.8502 +.0006 +.01% 7.8109 Indian Rupee 68.750 -.180 -.26% 64.371 Singapore Dollar 1.3625 -.0078 -.57% 1.3661 South Korean Won 1129.01 -7.20 -.64% 1121.63 Taiwan Dollar 30.59 -.09 -.29% 30.45 ASIA/PACIFICForeign Exchange The dollar lost ground Friday to the yen, euro and British pound. The U.S. currency also weakened versus the Swiss franc and Canadian dollar, while it gained on the Mexican peso.LAST6 MO AGO 1 YR AGO GroCo 208.16 +.07 +27.7 GroCoK 208.22 +.07 +27.8 Independence 40.85 +.04 +20.1 IntlDiscv 44.78 -.01 +6.2 IntlGr 16.44 +.08 +8.8 IntlIdxPremium 42.67 +.25 +5.4 IntlRlEstt 11.73 +.03 +9.8 IntlVal 10.36 +.02 +2.0 InvmGradeBd 10.96 -.03 ... InvmGradeBd 7.71 -.02 -.5 JapanSmlrCo 18.12 +.15 +9.6 LatinAmerica 22.70 +.72 -2.6 LowPrStk 55.55 -.20 +12.3 LvrgdCoStk 35.07 -.11 +13.1 Magellan 109.20 +.20 +21.0 MegaCapStock 18.02 +.01 +12.1 MidCapValue 24.58 -.05 +5.7 NYMuniInc 12.96 ... +.7 NewMillennium 42.34 +.07 +16.8 Nordic 54.78 +1.97 +6.1 OTCPortfolio 12.87 +.02 +26.8 Overseas 50.53 +.19 +6.7 Puritan 24.58 +.05 +13.2 SCGrth 29.36 +.21 +31.9 TaxFreeBond 11.35 +.01 +1.7 TotalBond 10.37 -.03 -.1 TtlMktIdxF 81.05 +.07 +16.0 TtlMktIdxPrm 81.04 +.07 +15.9 USBdIdxInsPrm 11.25 -.03 -.8 ValDiscv 28.80 -.11 +5.5Fidelity AdvisorLargeCapA m 34.48 +.01 +13.0 LimitedTermBdA m 11.25 -.01 -.6 NewInsI 35.05 +.07 +21.8 StgInc 12.22 -.01 NAFidelity SelectBiotechnology 242.16 -.45 +16.2 Energy 47.17 -.66 +21.9 Gold 18.86 +.06 -7.3 HealthCare 256.37 -.02 +18.5 HealthCareSvcs 96.05 -1.17 +18.0 Leisure 159.14 +.17 +12.5 Materials 82.81 -.57 +6.5 MedTech&Devcs 51.56 +.39 +21.7 NaturalGas 25.52 -.40 +12.9 NaturalRes 31.05 -.28 +19.1 Pharmaceuticals 19.89 ... +4.7 Semicon 11.46 +.04 +26.4 Wireless 10.05 -.08 +7.9First EagleGlbA m 58.65 -.27 +3.9First InvestorsGlbA m 8.66 +.02 +9.3 TtlRetA m 19.90 +.02 +4.2FirsthandTechOpps 12.39 -.06 +43.2Franklin TempletonCATxFrIncA m 7.32 ... +1.3 EqIncA m 25.41 +.08 +10.4 FdrTFIncA m 11.73 ... +1.0 FloridaTFIncA m 10.47 ... +.7 GlbBdAdv 11.65 -.09 -.8 GlbBdC m 11.73 -.08 -1.4 Gr,IncA m 27.08 -.08 +3.6 GrA m 102.77 +.30 +18.0 GrOppsA m 42.35 +.06 +24.2 IncA m 2.32 ... +3.0 IncAdv 2.30 ... +3.2 IncC m 2.35 ... +2.5 RisingDivsA m 62.93 +.14 +13.2 TtlRetA m 9.47 -.03 -1.2 UtlsC m 18.47 -.11 +1.1GERSPUSEq 56.17 +.17 +14.0GabelliAsstAAA m 60.84 +.14 +11.3 EqIncAAA m 23.20 +.17 +7.6 Val25A m 15.99 -.08 +5.1GlenmedeSmCpEqAdv 32.48 +.14 +16.0Goldman SachsShrtDurGovtA m 9.75 ... -.3HarborCptlApprecInstl 79.71 -.21 +27.4 IntlInstl 67.03 -.01 +2.9Harding LoevnerIntlEqInstl d 23.10 -.08 +9.7HeartlandValPlusInv m 36.50 +.14 +22.0HennessyCrnrstnGrInv b 24.30 +.09 +12.4 GasUtilityInv b 29.17 -.17 -.8HodgesRetail m 51.40 +.25 +15.9INVESCODivIncInv b 23.64 -.11 +1.4 EngyA m 26.43 -.58 +17.7 EngyInv b 26.31 -.58 +17.7 EuropeanGrA m 39.48 ... +3.1 GrAllcA m 16.27 -.02 +7.1 QualIncA m 11.56 -.03 -.9 SmCpEqA m 16.46 +.06 +13.2 TechInv b 52.15 +.05 +23.9IvyAsstStratB m 23.02 +.02 +10.1JPMorganCoreBondR6 11.29 -.03 -.4 InvCnsrvGrA m 12.73 -.01 +3.5 MCapValL 41.09 +.17 +7.9Janus HendersonBalancedC m 34.07 +.03 +12.4 ContrarianT 21.01 +.20 +14.4 EnterpriseT 129.99 +.80 +20.3 FlexibleBondS b 10.03 -.03 -1.3 GlobalLifeSciT 62.11 +.12 +13.0 GlobalValueT 15.05 +.08 +5.0 High-YieldT 8.20 -.01 +1.3 MidCapValueL 17.42 -.01 +7.9 MidCapValueT 17.02 -.01 +7.7 OverseasT 32.95 +.28 +7.6 ResearchT 51.18 +.19 +18.1 Short-TermBondT 2.98 ... +.2 SmallCapValueL 24.18 +.23 +10.6 VentureT 88.08 +.44 +24.4John HancockBdI 15.38 -.05 -.2 DiscpValI 21.96 +.10 +10.9 DiscpValMCI 23.50 -.01 +7.7 MltMgLsBlA b 15.34 ... +6.4 MltmgrLsGr1 b 16.48 +.02 +8.8Litman GregoryMtrsIntlInstl 17.56 +.01 +3.4Lord AbbettShrtDurIncF b 4.18 ... +1.2MFSMAInvsTrustB m 32.58 +.17 +12.7 ValI 40.09 +.14 +5.8MainStayMacKHYCorpBdA m 5.62 +.02 +2.6Mairs & PowerGrInv 122.07 +.64 +8.6Manning & NapierPrBlndCnsrvTrmS 13.67 -.03 +2.9 PrBlndMaxTrmS 22.05 -.06 +13.3Marsico21stCentury 31.71 ... +22.9 FlexCptl b 15.57 +.07 +16.4MatthewsAsianGrIncInv 16.20 +.03 -1.9MeridianGrLegacy d 46.35 +.06 +22.1Metropolitan WestTtlRetBdI 10.38 -.04 -.4 TtlRetBdM b 10.39 -.03 -.6 TtlRetBdPlan 9.77 -.03 -.3Midas FundsMidas m 1.13 +.01 -5.0 MidasMagic m 19.74 +.13 +15.9NeedhamGrRetail b 45.89 +.24 +5.8Neuberger BermanSmCpGrInv 43.10 +.40 +32.2NicholasNicholas 65.15 +.47 +13.9NuveenNYMnBdI 10.85 -.01 +1.5Oak AssociatesEmergTech 5.93 -.01 +25.7 LiveOakHlthSci 20.12 -.17 +2.1 PinOakEq 70.03 -.11 +14.0 RedOakTechSel 28.04 -.15 +25.6OakmarkEqAndIncInv 32.32 +.07 +6.9 GlbInv 32.94 +.14 +8.5 IntlInv 26.63 -.10 -.3 Inv 87.48 -.44 +13.8 SelInv 46.74 -.40 +5.0Old WestburyLgCpStrats 15.05 +.06 +10.0OppenheimerDevMktsY 42.42 -.38 +7.3 GlbStrIncA m 3.76 ... -.8 IntlGrY 43.22 +.19 +5.8PGIM InvestmentsJenUtlA m 14.11 -.02 +3.6 JennisonBldA m 22.84 +.09 +17.6 QMAIntlEqC m 7.28 +.01 +1.4 QMASmCpValZ 21.13 +.19 +10.9 TtlRetBdZ 14.09 -.05 +.2PIMCOAlAstInstl 11.73 -.05 +2.4 IncA m 12.00 -.03 +2.1 IncI2 12.00 -.03 +2.4 IncInstl 12.00 -.03 +2.5 ShrtTrmIns 9.87 ... +2.3 TtlRetIns 9.98 -.02 -.4PRIMECAP OdysseyAgrsGr 50.45 +.41 +27.5 Gr 41.67 +.26 +25.9PaxBalIndvInv b 22.81 +.02 +7.5PioneerA m 30.30 +.14 +15.6PrincipalDiversIntlIns 13.64 +.04 +5.1 SAMgCnsGA m 18.63 +.04 +9.6PutnamGlbUtlsB m 13.59 -.01 +4.8 IntlGrB m 20.92 +.06 +11.2 SmCpValA m 14.25 +.04 +10.3ReynoldsBlueChipGr b 65.37 -.28 +24.3RoyceSmCpValSvc m 11.18 +.08 +19.9RydexElectronicsInv 140.21 +1.21 +16.5 HCH b 27.79 -.13 +12.3 NASDAQ100Inv 38.98 -.15 +23.8SchwabHC 25.96 +.01 +9.3 SP500Idx 43.61 +.02 +15.5State FarmGr 79.10 -.01 +8.7Sterling CapitalStrtonSmCpVlIns 89.03 +.99 +12.1T. Rowe PriceBCGr 112.29 +.19 +27.4 Bal 24.68 +.02 +8.0 Comm&TeInv 107.48 -1.48 +18.4 CorpInc 9.17 -.05 -1.8 CptlAprc 29.69 +.03 +9.5 EMStk d 43.25 -.08 +8.4 EqIdx500 d 75.23 +.03 +15.3 EqInc 33.35 -.08 +9.4 FinclSvcs 29.43 +.36 +14.6 GNMA 8.97 -.01 -.3 GlbTech 18.12 +.10 +16.9 GrStk 71.55 +.03 +23.1 HlthSci 79.84 -.26 +17.9 InsLgCpGr 43.06 +.04 +28.7 IntlEqIdx d 14.19 +.07 +4.8 IntlStk d 18.54 +.06 +4.7 IntlValEq d 14.46 +.06 -.6 MdCpGr 94.74 +.53 +16.3 MdCpVal 31.68 -.07 +10.6 NJTFBd 11.91 ... +2.0 NewAmericaGr 55.48 +.15 +25.7 NewAsia d 18.84 -.11 +6.7 NewHorizons 62.98 +.28 +30.7 NewInc 9.19 -.03 -.7 RlEstt d 27.84 -.57 +1.7 Rtr2020 22.96 -.01 +6.8 Rtr2025 17.99 ... +7.7 Rtr2030 26.62 +.01 +8.6 Rtr2035 19.54 +.01 +9.3 Rtr2040 28.14 +.02 +9.9 RtrBal 15.45 -.02 +4.7 SciandTech 51.60 -.18 +25.6 SpectrumGr 25.49 +.04 +12.6 SpectrumInc 12.36 -.03 +.8 SummitMnIncInv 11.77 -.01 +1.8 TFShrtInterm 5.54 ... -.1 TxEfficientEq d 32.85 +.08 +23.9 Val 37.10 ... +6.9TIAA-CREFEqIdxIns 20.92 +.02 +15.9 IntlEqIdxIns 19.98 +.11 +5.4Third AvenueValIns d 49.37 -.11 +2.8ThompsonBd 11.44 ... +2.9 LgCp 68.29 -.33 +10.4ThornburgInvmIncBldrA m 21.48 ... +6.1ThriventIncA m 8.87 -.03 -.7TocquevilleGold m 33.67 ... -8.5TouchstoneLargeCpFocA m 45.43 +.13 +17.5TransamericaAsAlGrC m 14.94 ... +7.6 AsAlModC m 12.05 -.01 +3.4U.S. Global InvestorGlbRes b 5.60 -.10 +2.9 GoldPrcMtls b 7.56 -.15 +5.1USAACrnrstnMod 14.83 -.01 +4.1 GrInc 26.06 +.20 +12.2 GvtSec 9.52 -.02 -1.1 HiInc d 8.01 ... +2.5 PrcMtlsMnral 12.55 -.08 -1.3 SciTech 29.94 -.07 +19.3 TELngTrm 13.21 -.01 +2.3 TrgtRet2040 14.33 +.01 +7.2 TrgtRet2050 14.55 +.02 +7.7 WldGr 32.55 +.14 +6.1Value LinePremGr b 36.52 +.23 +18.1Vanguard500IdxAdmrl 258.93 +.10 +15.5 500IdxInv 258.92 +.09 +15.3 BalIdxAdmrl 35.52 -.02 +9.1 CAITTxExAdm 11.64 -.01 +1.1 CnvrtSecInv 13.87 ... +6.8 CptlOppAdmrl 168.95 +1.18 +19.8 CptlOppInv 73.12 +.51 +19.7 DevMIdxAdmrl 13.95 +.05 +5.5 DevMIdxIns 13.97 +.05 +5.5 DivGrInv 27.41 +.11 +13.3 EMStkIdxInAdm 35.60 -.07 +3.1 EqIncAdmrl 77.81 +.06 +10.4 ExplorerAdmrl 102.99 +.91 +26.3 ExtMktIdxAdmrl 92.18 +.26 +18.1 ExtMktIdxIns 92.18 +.26 +18.1 FAWexUSIIns 103.56 +.36 +4.9 FAWexUSIdxInv 20.74 +.08 +4.8 GNMAAdmrl 10.22 -.02 -.1 GlbEqInv 32.37 +.12 +11.9 GrIdxAdmrl 79.93 -.07 +20.1 GrIdxIns 79.93 -.07 +20.1 GrandIncInv 49.82 +.04 +16.0 HCAdmrl 89.25 -.19 +4.9 HYCorpAdmrl 5.72 ... +.7 HYTEAdmrl 11.27 ... +3.2 InTrBdIdxAdmrl 10.96 -.03 -1.7 InTrInGdAdm 9.41 -.01 -1.2 InTrTEAdmrl 13.93 +.01 +.9 InPrtScAdmrl 25.26 -.17 +1.3 InsIdxIns 255.60 +.09 +15.5 InsIdxInsPlus 255.62 +.10 +15.5 InsTrgRt2020Ins 22.85 ... +6.5 InsTtlSMIInPls 62.68 +.06 +16.0 IntlGrAdmrl 102.04 +.64 +17.8 IntlValInv 38.82 +.13 +6.2 LTInGrdAdm 9.78 -.10 -1.7 LTTEAdmrl 11.44 -.01 +1.9 LfStrGrInv 34.10 +.04 +9.2 LfStrModGrInv 27.30 ... +7.0 LgCpIdxInv 51.99 +.02 +15.5 LtdTrmTEAdmrl 10.87 ... +.6 MCpGrIdxInv 54.74 +.03 +16.7 MdCpIdxAdmrl 200.62 +.11 +13.0 MdCpIdxIns 44.32 +.03 +13.0 MdCpIdxInsPlus 218.57 +.12 +13.0 MorganGrAdmrl 102.44 +.12 +23.2 MorganGrInv 33.02 +.03 +23.1 PrmCpAdmrl 146.71 +.64 +21.0 PrmCpCorInv 28.54 +.17 +15.8 RlEstIdxAdmrl 114.89 -1.74 +1.1 SCpValIdxAdm 59.79 +.26 +13.2 SCpValIdxI 33.42 +.15 +13.2 STBdIdxAdmrl 10.24 -.01 -.5 STInvmGrdAdmrl 10.46 ... +.1 STInvmGrdIns 10.46 ... +.1 STTEAdmrl 15.74 ... +.9 SeledValInv 30.42 +.07 +6.0 SmCpIdxAdmrl 76.94 +.28 +17.8 SmCpIdxIns 76.94 +.28 +17.8 StarInv 27.36 ... +9.1 StrEqInv 36.45 +.31 +14.3 TrgtRtr2015Inv 15.49 ... +5.1 TrgtRtr2020Inv 31.82 ... +6.5 TrgtRtr2025Inv 18.80 ... +7.4 TrgtRtr2030Inv 34.28 +.03 +8.3 TrgtRtr2035Inv 21.14 +.02 +9.1 TrgtRtr2040Inv 36.64 +.04 +9.9 TrgtRtr2045Inv 23.07 +.03 +10.4 TrgtRtr2050Inv 37.13 +.05 +10.4 TrgtRtrIncInv 13.52 -.02 +3.7 TtBMIdxAdmrl 10.43 -.03 -.8 TtBMIdxIns 10.43 -.03 -.8 TtBMIdxInsPlus 10.43 -.03 -.8 TtInBIdxAdmrl 21.92 -.01 +3.2 TtInBIdxIns 32.88 -.03 +3.1 TtInBIdxInv 10.96 -.01 +3.1 TtInSIdxAdmrl 29.37 +.08 +5.1 TtInSIdxIns 117.43 +.29 +5.1 TtInSIdxInsPlus 117.45 +.29 +5.1 TtInSIdxInv 17.56 +.05 +5.0 TtlSMIdxAdmrl 70.50 +.06 +16.0 TtlSMIdxIns 70.52 +.07 +16.0 TtlSMIdxInv 70.48 +.07 +15.9 ValIdxAdmrl 41.60 +.07 +11.7 WlngtnAdmrl 72.33 +.06 +8.0 WlngtnInv 41.88 +.03 +7.9 WlslyIncAdmrl 63.68 -.11 +3.3 WlslyIncInv 26.29 -.04 +3.2 WndsrAdmrl 79.36 -.11 +8.8 WndsrIIAdmrl 67.66 -.14 +9.2 WndsrIIInv 38.13 -.08 +9.2VictorySpecValA m 27.71 +.08 +14.0WasatchGlbValInv d 8.92 +.01 +7.2Wells FargoTarget2010Adm 10.89 -.02 +2.6Western AssetCorPlusBdI 11.34 -.04 -.5 WAMngdMuniA 16.07 ... +1.9Wintergreen FundInv m 12.70 +.07 -5.9 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn Mutual Fund Footnotes: b Fee covering market costs is paid from fund assets. d Deferred sales charge, or redemption fee. f front load (sales charges). m Multiple fees are charged, usually a marketing fee and either a sales or redemption fee. NA not available. p previous days net asset value. s fund split shares during the week. x fund paid a distribution during the week. Source : Morningstar and the Associated Press.(Previous and change gures reect current contract.) NATIONAL NEWS/STOCKSWASHINGTON „ The White House rejected on Friday a Vladimir Putinbacked effort to hold a referendum in eastern Ukraine on the regions future, distancing itself from the idea in the aftermath of President Donald Trumps controversial summit with the Russian leader. Russias ambassador to the U.S., Anatoly Antonov, said the two leaders had discussed the possibility of a referendum in separatist-leaning eastern Ukraine during their Helsinki summit. But Trumps National Security Council spokesman Garrett Marquis said agreements between Russia and the Ukrainian government for resolving the con”ict in the Donbas region do not include any such option and any effort to organize a so-called referendumŽ would have no legitimacy.Ž The back-and-forth came as the White House outlined the agenda for a proposed second summit between Trump and Putin „ in Washington this fall „ that would focus on national security. Moscow signaled its openness to a second formal meeting between the two leaders as criticism of Trump over his “rst major session with his Russian counterpart kept up in the U.S. Trump left the White House for his New Jersey golf club for the weekend. A White House of“cial said the next Trump-Putin meeting would address national security concerns they discussed in Helsinki, including Russian meddling. The of“cial did not specify if that meant Russias interference in U.S. elections. The of“cial, who spoke on condition of anonymity to discuss planning, said the talks would also cover nuclear proliferation, North Korea, Iran and Syria. One stop Putin almost surely wont make is Capitol Hill. House Democratic leader Nancy Pelosi urged House Speaker Paul Ryan to make clear that Putin wouldnt be invited to address Congress if he visits Washington. She said Trumps frightened fawning over Putin is an embarrassment and a grave threat to our democracy.Ž A spokeswoman for Ryan says Russian President Vladimir Putin should not expect an invitation to address Congress if he visits Washington in the fall. Ryan spokeswoman AshLee Strong says the only one talking about inviting Putin to address Congress is Nancy Pelosi,Ž a jab at the Democratic leader. Meanwhile, David Popp, a spokesman for Senate Majority Leader Mitch McConnell said ”atly, There is no invitation from CongressŽ for Putin to speak to lawmakers. Secretary of State Mike Pompeo had a sunnier view of the likely second get-together. He said at the United Nations he was happy that the two leaders of two very important countries are continuing to meet. If that meeting takes place in Washington, I think it is all to the good. Those conversations are incredibly important.Ž It was not clear whether such a meeting would take place before or after the November congressional elections in the U.S.White House rejects Putin idea for Ukraine referendumBy ZEKE MILLER and KEN THOMASASSOCIATED PRESS AP PHOTOPresident Donald Trump boards Air Force One, Friday, in Andrews Air Force Base, Maryland, en route to Morristown Municipal Airport, in Morristown, New Jersey. NEW YORK „ U.S. stocks inched lower Friday as bond yields jumped, a shift that helped banks but hurt companies that pay big dividends. The dollar fell after President Donald Trump said China is manipulating its currency. Companies including Microsoft and Honeywell rose as investors were pleased with their quarterly reports, but General Electric stumbled. Stocks wobbled all week as investors reacted to solid company results as well as heightened trade tensions. The S&P 500 index was virtually ”at for the week while the Russell 2000 index, which is made up of smaller companies that do more business inside the U.S., rose 0.6 percent. The S&P 500 index dipped 2.66 points, or 0.1 percent, to 2,801.83. The Dow Jones Industrial Average lost 6.38 points to 25,058.12. The Nasdaq composite gave up 5.10 points, or 0.1 percent, to 7,820.20. The Russell 2000 index of smaller-company stocks fell 4.50 points, or 0.3 percent, to 1,696.81. Benchmark U.S. crude added 1.4 percent to $70.46 a barrel in New York and Brent crude, used to price international oils, gained 0.7 percent to $73.07 a barrel in London. Wholesale gasoline rose 1.2 percent to $2.07 a gallon.Stocks end slightly lower as traders shrug off trade talkBy MARLEY JAYAP MARKETS WRITER MORE HEADLINE NEWS FROM AROUND THE NATIONRepublicans pick Charlotte to host 2020 conventionCHARLOTTE, N.C. (AP) „ As Charlotte, North Carolina, celebrates being chosen Friday to host the 2020 Republican National Convention, an undercurrent of concern about the potential for violence runs through the Democratic-leaning city. The GOPs national committee selected North Carolinas largest city over Las Vegas as hundreds of party activists gathered in Austin, Texas, for the committees summer meeting. The city that I represent has truly established its place on the national stage, and I want to thank you again for the opportunity to showcase our city and showing the world how special we are,Ž said Mayor Vi Lyles, Charlottes “rst black female mayor. Were a growing center of diversity and inclusiveness in the New South, and were going to show you the true meaning of Southern hospitality.ŽPentagon to give Ukraine $200 million more in military aidWASHINGTON (AP) „ The Pentagon says it will provide $200 million in additional training, equipment and advisory assistance to Ukraines military. The money is meant to aid various aspects of Ukraines military, including the command and control of forces, secure communications and medical treatment. A timeline for delivery of the aid and “elding of equipment is to be determined later, the Pentagon said in an announcement Friday. The new assistance comes amid efforts by the Ukraine government to make its armed forces more functional with those of the NATO alliance. It also coincides with political debate over U.S.-Russian relations in the aftermath of the Helsinki summit and President Donald Trumps position on Russias military intervention in eastern Ukraine.Director James Gunn fired from Guardians 3 over old tweetsLOS ANGELES (AP) „ James Gunn was “red Friday as director of Guardians of the Galaxy Vol. 3Ž because of old tweets that recently emerged where he joked about subjects like pedophilia and rape. Walt Disney Studios Chairman Alan Horn said in a statement that the tweets are indefensible, and the studio has severed ties with Gunn. Gunn has been writer and director of the Guardians of the GalaxyŽ franchise from the start, taking an obscure Marvel Comics title about a group of mis“ts and turning it into two huge hits that together totaled more than $1.5 billion in global box of“ce. Gunn on Thursday sent several tweets saying he was sorry for trying in the past to get laughs through shock value. His publicists did not immediately respond to an email seeking comment. The GuardiansŽ franchise stars Chris Pratt, Zoe Saldana, Dave Bautista and features the voices of Bradley Cooper and Vin Diesel.

PAGE 39

Page 4 www.yoursun.com The Sun / Saturday, July 21, 2018 44.24 20.16 H&E Eqp 1.10 12 39.01 -.18 -4.0 32.34 21.48 HCP Inc 1.48 14 25.98 +.14 -0.4 24.75 18.25 HP Inc .56f 9 22.94 -.77 +9.2 55.89 46.23 HSBC 1.50e ... 47 .38 -.06 -8.2 45.61 25.41 HainCels lf ... ... 28.99 -1.03 -31.6 9.07 3.57 HalconRs n ... ... 3.77 -.19 -50.2 57 .86 38.18 Hallibrtn .72 dd 45.20 -.15 -7 .5 25.73 16.38 Hanesbds s .60 11 22.17 +.49 +6.0 125.46 87 .91 HanoverIns 2.16 67 124.01 +1.11 +14.7 56.50 39.34 HarleyD 1.48 13 41.62 -1.31 -18.2 4.74 2.80 Harmonic ... dd 4.45 +.05 +6.0 170.54 111.72 HarrisCorp 2.28 27 150.90 +2.01 +6.5 26.75 15.05 Harsco .20m 60 23.45 +1.00 +25.7 59.20 49.67 HartfdFn 1.20f 18 52.34 -.19 -7 .0 38.72 31.71 HawaiiEl 1.24 24 35.12 +.45 -2.8 56.20 35.04 HlthCSvc .78f ... 39.45 -4.81 -25.2 5.58 3.23 HeclaM .01e dd 3.22 -.24 -18.9 22.57 16.60 Hersha rs 1.12 16 22.33 +.01 +28.3 115.82 89.10 Hershey 2.62 20 91.92 -2.07 -19.0 27 .27 12.70 HertzGl ... ... 14.09 -.01 -36.2 71.14 37 .25 Hess 1.00 dd 64.04 -2.50 +34.9 19.48 12.82 HP Ent n .45e 12 15.47 -.02 +7 .7 28.32 21.47 HilltopH .28 11 22.10 +.45 -12.8 13.95 5.97 HimaxTch .10e 52 7 .57 -.15 -27 .4 83.28 26.95 HollyFront 1.32 17 71.02 +2.34 +38.7 207 .61 144.25 HomeDp 4.12 26 202.45 +3.76 +6.8 37 .29 27 .36 Honda .84e ... 29.19 -.11 -14.3 165.13 133.70 HonwllIntl 2.98 68 153.13 +5.63 -0.1 38.00 29.75 Hormel s .75 23 37 .25 -.33 +2.4 31.27 23.83 HospPT 2.12 11 28.93 +.16 -3.1 22.47 17 .26 HostHotls 1.00a 18 21.28 +.10 +7 .2 30.60 23.64 HuanPwr 2.45e ... 30.40 +1.98 +21.6 149.03 100.55 Hubbell 3.08 22 115.25 +1.89 -14.8 319.91 229.84 Humana 2.00f 27 317 .81 +.69 +28.1 16.60 12.14 HuntBncsh .56f 16 15.10 +.45 +3.7 276.69 195.28 HuntgtnIng 2.88 21 227 .33 +2.35 -3.6 50.82 15.25 Huya n ... ... 35.71 -1.22 +122.4 11.26 7 .61 ICICI Bk .16e ... 7 .89 -.01 -18.9 243.74 146.09 IdexxLab s ... 75 248.14 +9.99 +58.7 20.58 14.14 ING .14e ... 14.60 +.02 -20.9 46.23 15.30 IQIYI n ... ... 33.27 -.68 +114.0 13.11 11.65 iShGold ... q 11.81 -.09 -5.6 47 .85 30.98 iShBrazil .67e q 35.65 +1.60 -11.9 47 .13 40.28 iShEMU .86e q 42.08 +.12 -3.0 17 .14 14.35 iShSilver ... q 14.59 -.29 -8.8 102.32 90.47 iShSelDiv 3.03e q 98.39 -.53 -0.2 25.85 19.86 iShEurFn .74e q 20.44 +.06 -12.3 54.00 41.23 iShChinaLC .87e q 42.39 -.51 -8.2 52.08 42.15 iShEMkts .59e q 43.96 +.11 -6.7 121.85 113.72 iShiBoxIG 3.87 q 115.25 -.45 -5.2 129.57 116.09 iSh20 yrT 3.05 q 120.76 -1.96 -4.8 75.27 65.86 iS Eafe 1.66e q 68.07 +.28 -3.2 89.04 84.07 iShiBxHYB 5.09 q 85.62 +.01 -1.9 119.30 100.22 iShNsdBio s ... q 118.26 -.09 +10.8 170.20 134.12 iShR2K 1.77e q 168.48 +1.06 +10.5 94.20 82.16 iShCorHiDv 2.90e q 85.74 -.35 -4.9 39.28 36.52 iShUSPfd 2.13a q 37 .74 +.07 -0.9 83.27 71.27 iShREst 2.76e q 80.27 -1.05 -0.9 100.04 79.59 Idacorp 2.36 23 93.28 +.10 +2.1 179.07 135.07 ITW 3.12 30 146.86 +3.11 -12.0 27 .10 18.50 IndBkMI .60 20 25.70 +.30 +15.0 20.09 13.88 Infosys .40e 18 20.01 +.59 +23.4 97 .67 79.63 IngerRd 2.12f 21 91.80 +.75 +2.9 146.28 95.01 Ingredion 2.40 13 96.84 -2.62 -30.7 57 .60 34.25 Intel 1.20 19 51.91 -.31 +12.5 135.59 51.05 InterceptP ... dd 93.80 -3.30 +60.6 171.13 137 .45 IBM 6.28f 11 146.35 +.45 -4.6 31.00 18.08 IntlGmeT n .80 ... 24.84 -.05 -6.3 66.94 50.00 IntPap 1.90 18 52.84 -.31 -8.8 26.01 18.30 Interpublic .84 14 21.48 -1.82 +6.5 4.70 1.46 Intersectns ... dd 1.77 +.11 -21.7 532.30 307 .00 IntSurg s ... 78 516.78 -7 .56 +41.6 14.69 12.52 InvestBncp .36 19 12.82 +.23 -7 .6 65.51 39.07 IonisPhm ... cc 46.50 +1.26 -7 .6 41.52 30.78 IronMtn 2.20 30 34.95 -1.69 -7 .4 64.71 53.54 iShJapan rs ... q 58.19 +.63 -2.9 39.36 35.01 iSTaiwn rs ... q 37.27 +.85 +2.9 62.70 51.05 iShCorEM .95e q 53.16 +.19 -6.6 16.98 9.92 ItauUnibH .32e ... 12.20 +.70 -6.1J-K-L 50.68 34.76 JD.com ... 18 35.51 -2.76 -14.3 119.33 88.08 JPMorgCh 2.24f 15 111.28 +4.92 +4.1 72.18 49.31 JacobsEng .60 26 66.09 -.23 +0.2 3.95 1.95 JkksPac ... dd 2.40 -.18 +2.1 23.59 18.05 JetBlue ... 11 19.84 +.56 -11.2 148.32 118.62 JohnJn 3.60f 18 125.85 -.08 -9.9 44.37 32.89 JohnContl n 1.04e 25 36.14 +1.02 -5.2 25.10 17 .96 KKR 1.31e 11 24.85 ... +18.0 123.96 87 .93 KLA Tnc 3.00f 15 106.92 +2.06 +1.8 114.91 99.47 KC Southn 1.44f 20 111.05 +4.44 +5.5 72.24 56.40 Kellogg 2.16 17 70.20 -.97 +3.3 8.07 3.30 KeryxBio ... dd 4.33 -.06 -6.9 22.40 16.28 Keycorp .48f 14 20.52 +.96 +1.7 62.41 39.21 Keysight ... 46 60.59 +.62 +45.6 125.39 97 .10 KimbClk 4.00 21 104.68 -.94 -13.2 21.25 14.69 KindMorg .80 22 17 .69 -.22 -2.1 4.91 3.48 Kinross g ... 28 3.69 -.08 -14.6 3.89 1.29 KlondexM g ... ... 2.16 -.19 -17 .2 90.38 54.11 KraftHnz n 2.50 17 60.69 -3.16 -22.0 13.93 8.90 KratosDef ... dd 13.24 +.54 +25.0 31.45 19.69 Kroger s .56f 11 28.14 +.09 +2.5 28.71 18.22 Kulicke .12p 58 27 .41 -1.07 +12.6 63.10 30.70 L Brands 2.40 10 31.70 -.01 -47 .4 218.71 169.48 L-3 Tch 3.20 20 203.56 +.22 +2.9 51.91 34.46 LTC Prp 2.28f 18 41.70 -.27 -4.2 71.29 42.90 LambWst n .77 26 70.42 -.43 +24.7 118.60 80.00 Landstar .60 25 111.00 +.90 +6.6 36.13 24.10 LaSalleH .90m 19 35.14 +.26 +25.2 53.96 39.57 LeggPlat 1.52f 22 46.05 +.38 -3.5 6.56 2.57 LendingClb ... cc 4.30 -.16 +4.1 72.17 48.71 LennarA .16 14 54.68 +.62 -13.5 6.80 5.53 LbtyASE .72e q 6.70 +.03 +6.3 45.40 37 .77 LibtProp 1.60 15 43.49 -1.20 +1.1 101.34 81.48 LincElec 1.56 26 92.28 +1.75 +0.8 4.21 3.23 LloydBkg .47a ... 3.30 -.03 -12.0 363.00 286.03 LockhdM 8.00 39 322.55 +4.18 +0.5 108.98 70.76 Lowes 1.92f 22 100.66 +1.08 +8.3M-N-0 197 .37 141.12 M&T Bk 3.20f 18 173.00 +6.55 +1.2 10.97 6.04 MBIA ... dd 9.54 +.15 +30.3 35.18 26.45 MDC 1.20 11 31.84 +.05 -0.1 29.62 24.29 MDU Res .79 25 29.22 -.07 +8.7 6.45 .99 MER Tel rs ... dd 3.07 +1.49 +45.5 8.90 6.72 MFA Fncl .80 10 7 .78 +.03 -1.8 16.21 9.97 MGIC Inv ... 8 12.41 +1.66 -12.0 38.41 27 .88 MGM Rsts .48 9 31.20 +.25 -6.6 10.97 9.25 MVC Cap .60 q 9.78 +.15 -7 .4 78.10 36.20 Macquarie 5.24e 8 45.01 +.30 -29.9 41.33 17 .41 Macys 1.51 12 38.65 +2.26 +53.4 67 .47 45.37 Magna g s 1.32f 10 58.88 -1.02 +3.9 22.16 17 .73 Manulife g .44 ... 17 .97 -.02 -13.9 22.74 10.55 MarathnO .20 dd 20.48 -1.00 +21.0 149.21 96.90 MAR 1.32 34 133.05 +2.04 -2.0 19.85 12.70 MartinMid 2.00 22 13.80 ... -1.4 25.18 14.87 MarvellTch .24 20 21.86 ... +1.8 209.19 126.54 MasterCrd 1.00 48 206.71 +.80 +36.6 74.94 43.43 MaximIntg 1.68 25 61.45 +.78 +17 .5 11.04 5.75 McClatch rs ... dd 10.00 +.50 +12.0 120.23 90.25 McCorm 2.08 17 117 .83 -1.31 +15.6 178.70 146.84 McDnlds 4.04 24 157 .97 -.54 -8.2 178.86 129.58 McKesson 1.36 11 132.90 -3.69 -14.8 14.52 11.82 MedProp 1.00 16 14.18 -.16 +2.9 6.65 3.35 MedleyCap .40m 5 3.48 +.06 -33.3 88.93 76.41 Medtrnic 2.00f 35 88.02 -.34 +9.0 32.95 19.56 MelcoResE .32e 79 24.35 -.56 -16.2 66.41 52.83 Merck 1.92 23 62.52 -.37 +11.1 61.51 41.41 MercGn 2.50 40 45.17 +1.30 -15.5 72.25 47 .30 Meredith 2.18 12 51.95 -2.85 -21.3 29.54 16.78 Meritor ... 6 20.41 -1.36 -13.0 55.91 43.09 MetLife 1.68 9 43.76 -.44 -13.4 64.66 26.85 MicronT ... 6 55.02 -1.33 +33.8 106.50 71.28 Microsoft 1.68 62 106.27 +.84 +24.2 3.25 1.00 Microvisn ... dd 1.05 -.01 -35.6 138.89 98.06 Middleby ... 19 101.48 -.75 -24.8 46.74 33.96 MdsxWatr .90 31 45.47 +1.15 +13.9 14.17 10.93 MHowHiInc 1.39 q 12.40 +.02 -0.6 18.25 3.01 MiMedx ... 16 3.74 +.37 -70.3 8.11 5.49 MitsuUF J ... ... 5.93 +.27 -18.4 94.02 58.75 MolsCoorB 1.64 10 62.85 -5.25 -23.4 54.24 22.49 Momo ... ... 45.47 +1.51 +85.7 46.54 37 .42 Mondelez .88 22 42.45 -.38 -0.8 93.93 72.08 Moog A .25p 21 81.42 +3.16 -6.3 59.38 43.84 MorgStan 1.20f 11 50.27 +2.19 -4.1 123.31 82.86 MotrlaSolu 2.08 23 121.68 +.91 +34.7 35.98 22.21 MurphO 1.00 dd 31.65 -1.35 +1.9 47 .82 29.39 Mylan NV ... 8 35.53 -1.05 -16.0 43.24 26.00 NCR Corp ... 27 30.78 -.62 -9.4 20.15 15.55 NRG Yld C 1.24f 25 17 .90 ... -5.3 125.93 90.83 NXP Semi ... 38 103.35 -4.17 -11.7 8.87 5.32 Nabors .24 dd 5.91 -.16 -13.5 59.92 48.31 NatFuGas 1.70f 16 54.22 -.35 -1.3 65.60 51.44 NatGrid 2.89e ... 56.00 -1.20 -4.8 81.60 62.71 NtHlthInv 4.00 17 74.92 -.17 -0.6 136.65 88.80 NatPresto 1.00a 16 119.90 -.50 +20.6 111.36 17 .51 NektarTh ... dd 48.73 +.94 -18.4 84.77 47 .67 Neogen s ... 68 82.11 +.10 +33.2 423.21 160.02 Netflix s ... cc 361.05 -34.75 +88.1 47 .60 35.55 NJ Rscs s 1.09 15 45.60 -.35 +13.4 19.10 12.74 NewMedia 1.48 33 18.65 -.29 +11.1 108.40 74.66 NewOriEd .40e 45 93.30 -3.84 -0.7 14.53 10.88 NY CmtyB .68 13 11.41 -.01 -12.4 6.54 5.35 NYMtgTr .80 9 6.14 ... -0.5 54.19 22.60 NewellRub .92f 5 26.15 -1.65 -15.4 42.04 33.42 NewmtM .56 28 37 .02 +.18 -1.3 171.50 140.75 NextEraEn 4.44f 13 169.97 +.45 +8.8 A-B-C 13.56 9.86 AES Corp .52 12 13.03 -.15 +20.3 46.19 38.31 AFLAC s 1.04 13 43.06 +.46 ... 21.94 17 .84 AGNC Inv 2.16 7 19.22 +.16 -4.8 6.88 4.00 AK Steel ... 22 4.87 +.26 -14.0 39.80 31.17 AT&T Inc 2.00 12 31.10 -.57 -20.0 22.03 14.65 AV Homes ... 6 21.60 +.05 +29.7 65.50 48.05 AbbottLab 1.12 27 63.32 +.26 +11.0 125.86 69.38 AbbVie 3.84 16 88.91 -7 .72 -8.1 29.20 8.88 AberFitc .80 18 26.16 +1.00 +50.1 30.35 16.75 AccelrDiag ... dd 21.60 +.65 -17 .6 6.15 3.60 Accuray ... dd 4.00 +.10 -7 .0 81.64 57 .29 ActivsBliz .34f 51 79.65 -1.85 +25.8 86.42 47 .03 Adient n 1.10 ... 46.43 -1.87 -41.0 260.94 143.95 AdobeSy ... 59 257 .54 -1.05 +47 .0 95.00 57 .03 AdvEnId ... 16 59.84 +.70 -11.3 17 .34 9.04 AMD ... ... 16.50 +.23 +60.5 39.90 30.15 Aecom ... 11 32.61 +.04 -12.2 75.25 36.71 AeroViron ... cc 75.24 +1.87 +34.0 194.40 149.69 Aetna 2.00 18 187 .22 -4.67 +3.8 2.65 .83 AeviGeno ... dd .94 -.04 -22.0 75.00 58.22 Agilent .60 75 63.85 +.47 -4.7 25.30 18.97 Aircastle 1.12 9 20.29 +.03 -13.3 2.91 1.39 AlaskCom ... 56 1.68 ... -37 .3 144.99 86.75 Albemarle 1.34f 20 93.90 -1.67 -26.6 62.35 35.54 Alcoa Cp ... 20 40.32 -6.94 -25.2 149.34 102.10 Alexion lf ... 52 135.16 -.71 +13.0 211.70 147 .50 Alibaba ... 56 187 .25 -2.79 +8.6 30.25 16.82 AllegTch ... dd 26.65 -.11 +10.4 181.45 111.54 AllegiantT 2.80 11 144.20 +1.00 -6.8 256.80 142.81 Allergan 2.88 11 171.79 -5.36 +5.0 81.24 66.64 Allete 2.24 23 77 .52 -.05 +4.2 21.90 15.55 AllnceRes 2.06f 5 19.10 +1.08 -3.0 30.10 22.55 AlliBern 2.57e 14 29.90 +.85 +19.4 45.52 36.84 AlliantEg s 1.34 21 42.54 -.39 -0.2 45.69 32.93 AllisonTrn .60 15 41.91 +.09 -2.7 105.36 85.59 Allstate 1.84 14 93.42 +.59 -10.8 153.99 70.76 AlnylamP ... dd 105.93 -1.54 -16.6 1204.50 903.40 Alphabet C ... 31 1184.91 -3.91 +13.2 1221.59 918.60 Alphabet A ... 36 1197 .88 -6.54 +13.7 10.03 8.39 AlpTotDiv .69 q 8.85 ... -6.5 12.13 9.01 AlpAlerMLP 1.35e q 10.49 +.16 -2.8 82.45 56.73 Altaba ... cc 73.27 -1.21 +4.9 31.32 14.60 Altice n ... dd 17 .27 -1.60 -9.5 74.38 53.91 Altria 2.80f 18 57 .64 -.86 -19.3 4.60 2.66 Amarin ... ... 2.80 -.25 -30.2 1858.88 931.75 Amazon ... cc 1813.70 +.67 +55.1 66.23 37 .17 Ambarella ... cc 38.79 +.88 -34.0 7 .43 4.58 Ambev .05e 9 4.93 +.12 -23.7 64.89 51.89 Ameren 1.83 22 61.34 -.05 +4.0 6.50 5.85 AFMulti .50 22 6.38 -.02 +5.4 19.91 14.85 AMovilL .17e 24 16.73 -.84 -2.4 59.08 35.64 AmAirlines .40 6 37 .88 +.76 -27 .2 25.77 10.23 AEagleOut .55f 18 23.84 +.83 +26.8 78.07 62.71 AEP 2.48 18 70.41 +.06 -4.3 103.24 83.33 AmExp 1.40 15 100.15 -.35 +0.8 60.95 46.64 AmStsWtr 1.02 33 60.14 +.63 +3.9 92.37 76.04 AmWtrWks 1.82f 38 87 .55 -.15 -4.3 48.37 39.41 Amerigas 3.80 35 43.10 +.66 -6.8 183.90 129.87 Ameriprise 3.60f 12 139.53 -2.48 -17 .7 106.27 71.90 AmeriBrgn 1.52 10 84.70 -3.21 -7 .8 79.32 60.50 Ametek .36 31 73.57 -.13 +1.5 201.23 163.31 Amgen 5.28 17 190.49 -5.42 +9.5 93.62 74.03 Amphenol .92f 36 88.40 -.31 +0.7 151.89 89.58 Andeavor 2.36 39 136.94 +1.45 +19.8 12.00 7 .81 AnglogldA ... ... 8.08 -.42 -20.7 126.50 91.70 ABInBev 3.19e 26 104.62 +.70 -6.2 12.58 9.95 Annaly 1.20 12 10.50 +.07 -11.7 267 .95 179.40 Anthem 3.00 16 248.52 -1.99 +10.4 6.21 4.55 Anworth .60 10 5.01 -.01 -7 .9 51.21 33.60 Apache 1.00 28 44.38 -2.82 +5.1 6.44 5.18 ApolloInv .60 ... 5.87 +.19 +3.7 194.20 147.30 Apple Inc 2.92f 22 191.44 +.11 +13.1 62.40 41.94 ApldMatl .80 13 46.76 +.63 -8.5 103.41 22.54 ApldOptoel ... 16 41.78 -6.00 +10.5 39.55 32.37 AquaAm .88f 27 36.43 +.06 -7 .1 50.45 21.05 ArcBest .32 16 46.70 +2.20 +30.6 31.17 16.47 Arconic .24 dd 19.03 +1.65 -30.2 17 .11 15.03 AresCap 1.52 9 16.88 +.34 +7 .4 25.95 17 .40 AresMgmt 1.18e 14 21.55 +.10 +7 .8 311.67 141.78 AristaNetw ... 54 268.84 +2.35 +14.1 20.21 7 .15 ArrayBio ... dd 16.98 -.09 +32.7 87 .26 72.31 ArrowEl ... 11 76.77 -.77 -4.5 81.63 59.80 Ashland 1.00f 45 81.01 -.17 +13.8 37 .37 28.43 AstraZen s 1.37e 9 37 .17 +.01 +7 .1 40.97 20.07 AtHomGr n ... 51 37 .93 -.01 +24.8 93.56 76.46 ATMOS 1.94f 17 91.44 +.31 +6.5 141.52 100.51 AutoData 2.76f 37 137 .33 -.01 +17 .2 4.24 1.86 AVEO Ph h ... dd 2.14 -.76 -23.3 123.67 90.41 AveryD 2.26f 27 103.95 +.29 -9.5 50.88 29.80 AvisBudg ... 11 32.75 +.85 -25.4 52.91 42.00 Avista 1.49f 28 50.40 +.26 -2.1 39.75 22.00 B&G Foods 1.90f 9 30.60 +.55 -12.9 56.31 43.03 BB&T Cp 1.50a 14 49.94 -.99 +0.4 49.06 40.19 BCE g 3.02 ... 42.17 -.35 -12.2 16.97 10.65 BGC Ptrs .72 cc 11.00 -.15 -27 .2 47 .92 33.58 BHPBil plc 1.66e ... 42.73 -1.16 +6.0 47 .83 33.90 BP PLC 2.38 24 44.54 -.83 +6.0 31.80 18.65 BP Pru 3.60e 5 29.00 -1.70 +44.3 284.22 186.69 Baidu ... 10 259.98 -7 .21 +11.0 38.37 25.53 BakHuGE n .72f cc 32.00 -.63 +1.1 104.59 70.23 Balchem .42f 46 99.89 +1.43 +23.9 43.24 34.71 BallCorp s .40 19 37 .59 -.03 -0.7 5.94 2.57 BallardPw ... dd 3.02 +.22 -31.5 9.54 6.65 BcBilVArg .27e ... 6.97 -.05 -18.0 11.98 6.53 BcoBrad s .06a ... 8.04 +.55 -13.7 7 .57 5.25 BcoSantSA .21e ... 5.43 +.01 -17 .0 33.05 22.75 BkofAm .48 16 30.13 +1.58 +2.1 84.71 71.37 BkMont g 3.84e ... 78.97 +.61 -1.3 58.99 49.39 BkNYMel 1.12f 13 52.46 -.57 -2.6 66.78 55.85 BkNova g 3.28f 9 57 .91 +.56 -10.3 56.50 25.59 B iPVxST rs ... q 31.33 -.12 +12.2 8.41 4.10 BarnesNob .60 dd 5.50 +.10 -17 .9 18.35 11.07 BarrickG .12 26 12.37 -.54 -14.5 75.62 58.81 Baxter s .76 35 75.00 +.22 +16.0 23.24 13.09 BeazerHm ... 17 15.15 -.41 -21.1 248.57 191.53 BectDck 3.00f cc 247 .03 -.07 +15.4 31.15 16.52 BedBath .64 6 18.78 -1.09 -14.6 49.84 40.60 Bemis 1.24 17 42.65 +.18 -10.8 217 .62 168.95 BerkH B ... 27 196.78 +5.82 -0.7 64.42 36.20 BigLots 1.20 13 43.37 +1.52 -22.8 22.70 9.62 Bilibili n ... 51 14.41 +.61 +28.2 6.69 3.95 Biocryst ... dd 5.94 -.25 +21.0 370.57 249.17 Biogen ... 22 358.71 +10.23 +12.6 71.01 50.49 BlkHillsCp 1.90f 18 60.44 -.88 +0.5 14.55 8.47 BlackBerry ... dd 10.28 +.08 -8.0 41.44 32.81 BlkHlthSci 2.40 q 39.56 -1.61 +8.4 15.84 13.04 BlkMuniast .65a q 13.26 +.08 -11.4 37 .52 29.58 Blackstone 2.70e 13 35.95 +.74 +12.3 374.48 207 .53 Boeing 6.84 37 354.90 +4.11 +20.3 2228.99 1630.56 BookingHl ... 28 2009.67 -21.77 +15.6 58.22 42.06 BorgWarn .68 12 44.35 -.73 -13.2 329.60 128.75 BostBeer ... 40 323.90 -2.30 +69.5 37 .30 24.54 BostonSci ... 23 33.77 +.42 +36.2 40.44 24.53 BoydGm .20 25 38.35 +.18 +9.4 27 .34 16.65 BrigStrat .56 10 16.83 -1.62 -33.7 54.14 29.50 Brinker 1.52 16 49.97 +1.02 +28.7 70.05 49.96 BrMySq 1.60 56 56.71 -.15 -7 .5 71.74 48.00 BritATob s 2.24e ... 51.81 +.01 -22.7 285.68 197 .46 BroadcInc 7 .00 8 210.33 +7 .87 -18.1 14.80 6.28 Brookdale ... dd 9.34 -.15 -3.7 46.88 37 .27 BrkfInfra s 1.88 28 39.84 -.42 -11.1 69.60 48.04 Brunswick .76 18 67 .22 -.34 +21.7 65.45 32.84 Bu ckeye 5.05 10 33.10 -3.18 -33.2 44.20 30.45 CA Inc 1.02 20 43.98 -.08 +32.2 9.67 3.80 CBL Asc .80 3 5.29 -.28 -6.5 50.83 40.48 CMS Eng 1.43 29 47 .42 -.43 +0.3 15.65 10.09 CNH Indl .14e cc 10.27 -.10 -23.4 69.55 47 .99 CSX .88 10 69.46 +4.75 +26.3 26.00 6.70 CVR Rfng 2.95e 21 23.25 +.25 +40.5 84.00 60.14 CVS Health 2.00 11 65.26 -3.37 -10.0 8.86 6.25 CYS Invest .88 7 7.57 +.02 -5.7 29.57 21.71 CabotO&G .24 46 24.24 +.79 -15.2 14.50 10.25 CaesarsEnt ... dd 11.70 +.20 -7 .5 52.30 33.40 Cal-Maine 2.49e 90 45.95 +.25 +3.4 13.15 10.60 CalaCvHi 1.20 q 12.95 -.07 +9.3 25.45 17 .52 CalAmp ... 30 23.26 -.79 +8.5 46.15 35.25 CalifWtr .75 29 40.65 -.30 -10.4 14.65 9.34 CallonPet ... 25 11.11 +.22 -8.6 9.95 4.10 CalumetSp ... dd 7 .75 ... +0.6 96.39 78.19 CamdenPT 3.08 24 89.94 -1.57 -2.3 54.37 32.63 CampSp 1.40 13 40.50 -.55 -15.8 100.01 83.02 CIBC g 5.32 9 88.39 +.23 -9.3 86.29 70.59 CdnNR gs 1.33 ... 86.66 +.85 +5.0 38.20 29.07 CdnNRs gs 1.34 ... 35.23 -1.67 -1.4 106.50 76.98 CapOne 1.60 15 97 .23 +2.64 -2.4 16.72 9.15 CapSenL ... dd 9.98 -.78 -26.0 10.50 8.17 CapsteadM .64 12 8.66 +.09 +0.1 1.90 .58 CpstnTur rs ... dd 1.78 +.20 +131.2 78.78 48.14 CardnlHlth 1.90f 12 48.80 -2.00 -20.4 81.67 57 .05 CarMax ... 20 77 .14 +.22 +20.3 72.70 56.45 Carnival 2.00 14 58.14 +.09 -12.4 61.49 37 .01 CarpTech .72 43 55.66 -.85 +9.2 31.57 11.10 Carrizo ... 29 28.27 -.19 +32.8 173.19 105.11 Caterpillar 3.44f 17 136.82 -3.07 -13.2 71.12 57 .15 CedarF 3.56 15 59.00 -1.08 -9.2 147 .17 74.13 Celgene ... 26 85.10 -.59 -18.5 10.20 5.72 Cemex .29t ... 6.65 -.12 -11.3 11.52 7 .09 CenovusE .20 8 10.15 -.42 +11.2 30.45 24.81 CenterPnt 1.11 20 27 .76 ... -2.1 23.78 13.16 CntryLink 2.16 8 18.76 -1.12 +12.5 59.83 43.61 ChemFinl 1.12 19 56.19 +1.03 +5.1 58.08 42.75 Chemours n .68 12 45.23 +.35 -9.6 5.60 2.53 ChesEng ... 8 4.55 -.64 +14.9 133.88 102.92 Chevron 4.48 54 122.27 -1.77 -2.3 10.90 6.96 Chicos .34 11 8.92 +.86 +1.1 70.52 32.43 ChinaSoAir .64e ... 34.45 -1.75 -33.5 474.46 247 .52 Chipotle ... cc 451.19 -6.02 +56.1 55.94 43.21 ChurchDwt s .87f ... 54.98 -.91 +9.6 227 .13 163.02 Cigna .04 17 178.09 +5.00 -12.3 81.98 66.33 CinnFin 2.12 20 70.70 +1.09 -5.7 66.87 34.78 Cirrus ... 15 40.52 +.25 -21.9 46.37 30.36 Cisco 1.32f 21 42.01 +.23 +9.7 34.47 5.81 CgpVelICrd ... ... 7 .22 +.40 -48.6 80.70 64.38 Citigroup 1.28 12 69.22 +2.22 -7 .0 48.23 31.51 CitizFincl .52 12 40.20 +.84 -4.2 110.94 73.34 CitrixSy s ... 30 108.23 -1.54 +23.0 4.05 1.31 CleanEngy ... dd 2.77 +.12 +36.5 9.15 5.60 ClevCliffs ... 8 9.96 +1.56 +38.1 150.40 113.57 Clorox 3.84 22 131.80 -2.66 -11.4 48.62 41.45 CocaCola 1.56 77 45.28 +.54 -1.3 13.19 10.55 CohStQIR .96 q 11.94 -.16 -5.6 29.16 25.16 CohStSelPf 2.06 q 27 .16 +.08 -3.8 77 .91 61.28 ColgPalm 1.68 23 65.95 +.62 -12.6 44.00 30.43 Comcast s .76 16 34.30 -.40 -14.0 102.66 64.04 Comerica 1.36f 16 94.22 +4.76 +8.5 9.62 4.90 CmpTask .24 ... 6.99 -1.22 +37 .1 35.38 17 .11 Comtech .40 27 33.88 -1.24 +53.2 39.43 32.16 ConAgra .85 17 36.15 +.08 -4.0 163.11 106.73 ConchoRes ... 22 144.29 -3.79 -3.9 69.72 48.86 ConnWtrSv 1.25f 40 63.96 -2.51 +11.4 72.57 42.27 ConocoPhil 1.14f 56 70.01 -1.70 +27 .5 20.72 10.31 ConsolCom 1.55 ... 12.15 -.67 -0.3 89.70 71.12 ConEd 2.86 16 78.05 -1.41 -8.1 236.62 191.71 ConstellA 2.96f 17 215.96 +.46 -5.5 69.91 31.02 ContlRescs ... cc 62.44 +.02 +17 .9 40.78 22.58 CooperTire .42 19 25.65 -.35 -27 .4 55.31 33.24 CorOnDem ... dd 53.59 +1.51 +51.7 35.10 26.11 Corning .72 dd 29.12 +.32 -9.0 35.26 24.55 CorpOffP 1.10 15 29.18 -.40 -0.1 218.20 150.00 Costco 2.28f 31 218.69 +2.15 +17 .5 21.68 12.92 Coty .50 ... 13.95 -.29 -29.9 9.88 8.23 CousPrp .26 14 9.39 -.16 +1.5 179.12 141.75 CrackerB 5.00f 16 146.93 -3.59 -7 .5 14.96 7 .63 CS VSSilv ... q 8.05 -.47 -30.7 35.65 22.15 CrestEq rs 2.40 dd 34.80 +1.50 +34.9 19.54 7 .42 Crocs ... dd 17 .65 +.53 +39.6 62.27 42.63 CrownHold ... 18 43.40 -1.96 -22.8 60.65 40.13 Ctrip.com s ... 25 42.25 -2.75 -4.2 194.18 129.90 Cummins 4.56f 38 135.81 -1.05 -23.1 25.69 11.35 CybrOpt ... cc 19.25 -.20 +28.3 18.87 12.50 CypSemi .44 28 17 .06 +.52 +11.9D-E-F 67 .47 52.58 DCT IndlTr 1.44 31 63.61 -3.04 +8.2 11.57 9.71 DNP Selct .78 q 10.90 -.01 +0.9 116.74 94.25 DTE 3.53 19 106.60 +.41 -2.6 106.08 78.97 Danaher .64 26 101.29 +2.09 +9.1 112.81 76.27 Darden 3.00f 23 110.46 -1.63 +15.0 15.65 8.14 DeanFoods .36 13 10.39 -.34 -10.1 175.26 112.87 Deere 2.76f 27 137 .17 -.41 -12.4 60.50 44.59 DeltaAir 1.40f 11 51.99 +1.22 -7 .2 5.56 .92 DenburyR ... dd 4.36 -.53 +97 .3 31.42 6.98 Dermira ... dd 10.18 -1.38 -63.4 20.23 10.36 DeutschBk .83e ... 12.03 +.79 -36.8 46.54 29.79 DevonE .32f 28 44.14 -.58 +6.6 148.99 118.57 Diageo 3.20e ... 151.08 +2.73 +3.5 21.92 10.19 DiamOffsh .50 30 18.44 -2.06 -0.8 5.16 3.07 DianaShip ... dd 4.38 -.26 +7 .6 23.70 11.43 Diebold .40 13 11.65 -.80 -28.7 14.70 8.50 DigiIntl ... 49 13.70 +.25 +43.5 127 .23 96.56 DigitalRlt 4.04 56 116.00 -.24 +1.8 98.75 49.91 Dillards .40 10 84.52 -1.05 +40.7 44.03 21.25 DxGBull rs ... q 22.67 -.64 -28.5 25.76 11.34 DrGMBll rs .09e q 12.79 -.57 -28.0 28.73 4.97 DxSPOGBr rs ... q 6.07 +.28 -48.8 18.57 8.31 DxSCBear rs ... q 8.50 -.15 -30.7 81.93 57 .50 Discover 1.60f 13 72.06 +2.17 -6.3 66.50 28.80 DishNetw h ... 15 30.91 -2.68 -35.3 114.68 96.20 Disney 1.68 16 111.48 +1.48 +3.7 105.82 70.30 DollarGen 1.16f 16 98.17 -1.33 +5.5 116.65 68.66 DollarTree ... 12 86.44 -.31 -19.4 85.30 61.53 DomEngy 3.34 15 71.27 +1.28 -12.1 293.81 166.74 Dominos 2.20f 43 277 .17 -4.23 +46.7 52.58 37 .35 Domtar g 1.74 17 47 .94 -.28 -3.2 52.20 42.59 Donaldson .76f 24 46.20 +.44 -5.6 77 .08 61.27 DowDuPnt 1.52 21 65.82 -.54 -7 .6 9.18 7 .53 DryStrt .52 q 7 .67 ... -11.2 9.33 8.40 DufPUC .60 q 8.50 -.04 -4.0 91.78 71.96 DukeEngy 3.71f 18 80.65 +.03 -4.1 30.14 24.30 DukeRlty .80 22 28.00 -.92 +2.9 46.99 33.93 eBay s ... 16 34.20 -3.41 -9.4 128.03 81.99 EOG Rescs .74f dd 122.35 -3.42 +13.4 39.72 26.02 ETF M AlH ... ... 27 .26 -1.57 -6.8 89.85 69.82 Eaton 2.64f 18 77 .64 -.12 -1.7 17 .72 14.41 EV EEq2 1.05 q 17 .78 +.25 +16.8 9.84 8.02 EVTxMGlo .98 q 9.62 +.17 +2.6 150.46 125.74 Ecolab 1.64 30 140.91 -2.25 +5.0 83.38 57 .63 EdisonInt 2.42 15 65.06 -.58 +2.9 155.22 100.20 EdwLfSci s ... 51 152.62 +4.49 +35.4 90.13 73.69 EliLilly 2.25 83 88.47 -1.24 +4.7 116.90 79.71 EllieMae ... 75 107 .68 +4.84 +20.4 20.60 18.00 ElmiraSB .92b 17 20.48 -.02 +5.2 10.45 5.65 EmergeES 2.68m dd 6.95 -.22 -3.3 74.45 57 .47 EmersonEl 1.94 27 69.28 -1.30 -0.6 16.56 8.89 EnbrdgEPt 1.40 13 10.89 -.09 -21.1 42.31 29.00 Enbridge 2.68 ... 34.61 -.97 -11.5 14.31 8.79 EnCana g .06 22 12.96 -.28 -2.8 21.68 15.06 EngyTrfPt 2.26 19 20.05 +.81 +11.9 13.49 8.23 Enerpls g .12e 17 12.97 -.15 +32.5 20.00 13.80 EnLinkLLC 1.07 14 16.00 +.25 -9.1 22.98 17 .65 Ennis Inc .90f 17 22.45 +2.50 +8.2 8.00 4.10 ENSCO .04 dd 6.81 -.79 +15.2 87 .85 71.95 Entergy 3.56 35 80.51 -1.38 -1.1 29.65 23.10 EntProdPt 1.72f 21 28.71 +.31 +8.3 8.39 5.52 Ericsson .13e dd 8.25 +.52 +23.5 57 .44 47 .06 Evergy 1.60 25 55.71 -.20 +5.5 66.15 52.76 EversrceE 2.02 19 58.75 -.39 -7 .0 1.74 .76 EvineLive ... ... 1.54 +.14 +10.0 71.60 36.10 ExactSci h ... dd 67 .62 +3.86 +28.7 11.38 8.51 ExantasCap .20 dd 10.43 +.30 +11.3 43.20 35.57 Exelon 1.38f 12 42.05 -.34 +6.7 161.00 98.52 Expedia h 1.20 57 125.50 -1.45 +4.8 85.07 55.80 ExpScripts ... 10 77 .56 -3.92 +3.9 89.30 72.16 ExxonMbl 3.28f 17 81.40 -1.91 -2.7 14.92 12.02 FNBCp PA .48 14 13.57 +.35 -1.8 210.99 149.02 Facebook ... 39 209.94 +2.62 +19.0 58.74 39.79 Fastenal 1.60f 25 57 .46 +2.22 +5.1 274.66 203.13 FedExCp 2.60f 11 234.93 +1.18 -5.9 24.37 9.78 FedNatHld .32 20 23.01 -.26 +38.9 135.59 106.41 FedRlty 4.00 21 124.26 -.83 -6.4 149.85 93.16 Ferrari n ... ... 140.00 -2.51 +33.5 5.75 2.87 Ferrellgs .40 dd 3.19 -.13 -25.5 24.95 11.54 FiatChrys ... ... 19.32 -.11 +8.3 42.52 32.67 FidlNatFn 1.20f 16 40.14 +3.06 +2.3 17 .04 12.63 FidusInvst 1.56a 9q 14.58 +.12 -4.0 34.67 24.66 FifthThird .72f 9 28.49 -.60 -6.1 22.84 14.73 FstData n ... 12 22.77 +.46 +36.3 20.86 15.84 FstHorizon .48 15 17 .61 +.02 -11.9 8.48 4.93 FMajSilv g ... dd 6.62 -1.08 -1.8 81.72 42.42 FstSolar ... 33 53.48 -.58 -20.8 37 .00 29.34 FirstEngy 1.44 7 35.31 -.53 +15.3 7 .79 4.51 Fitbit n ... dd 6.07 -.58 +6.3 22.51 19.07 FlrtyTotR 1.63 q 19.47 +.22 -9.9 22.82 16.80 FlowrsFds .72f 22 20.42 -.23 +5.7 62.09 37 .04 Fluor .84 36 48.92 -.53 -5.3 59.40 28.42 FootLockr 1.38 21 52.41 +.09 +11.8 13.48 10.14 FordM .60a 5 10.56 -.27 -15.5 73.62 52.63 FBHmSec .80 19 56.23 +1.05 -17 .8 20.25 12.72 FrptMcM .20 10 15.75 -1.05 -16.9G-H-I 24.23 18.83 GGP Inc .88 31 21.04 +.14 -10.0 164.76 96.42 GW Pharm ... dd 146.22 -5.55 +10.8 24.97 21.10 GabDvInc 1.32 q 23.31 +.06 -0.4 10.09 8.42 GabMultT .88e q 8.95 -.14 -2.7 7 .20 5.68 GabUtil .60 q 5.85 -.07 -17 .6 39.32 32.51 Gam&Lsr n 2.52 20 36.45 +.29 -1.5 35.68 21.84 Gap .97 15 30.05 +.65 -11.2 65.96 49.80 Garmin 2.12f 21 64.55 +1.32 +8.4 36.59 32.20 GAInv 1.15e q 35.40 +.15 +2.9 230.00 184.21 GenDynam 3.72 21 195.28 +2.54 -4.0 27 .05 12.61 GenElec .48 dd 13.12 -.77 -24.9 60.69 41.01 GenMills 1.96 10 43.36 -1.55 -26.9 46.76 34.50 GenMotors 1.52 dd 39.40 +.04 -3.9 31.66 18.42 GenesisEn 2.88f 55 22.45 -.46 +0.4 25.41 16.59 Gentex .44f 15 22.23 -1.00 +6.1 107 .75 79.86 GenuPrt 2.88f 21 98.06 +4.81 +3.2 5.32 2.89 Gerdau .02e ... 4.22 +.22 +13.4 6.68 1.74 GeronCp ... dd 3.43 -.19 +90.6 89.54 64.27 GileadSci 2.28 9 77 .37 -.01 +8.0 42.95 34.52 GlaxoSKln 2.89e ... 41.87 +.13 +18.0 57 .55 27 .79 GlobusMed ... 44 52.65 +.63 +28.1 79.00 40.78 GoDaddy n ... cc 78.45 +1.67 +56.0 15.55 11.64 Goldcrp g .24 19 13.61 +.38 +6.6 275.31 214.64 GoldmanS 3.20f 19 231.69 +5.28 -9.1 36.52 21.11 Goodyear .56 7 21.62 -1.06 -33.1 11.89 4.42 GoPro ... dd 6.26 -.05 -17 .3 19.60 11.87 GovPrpIT 1.72 26 15.90 -.12 -14.2 77 .37 58.48 vjGrace .96 21 73.31 -1.23 +4.5 16.74 12.65 GraphPkg .30 16 14.83 -.02 -4.0 65.60 47 .97 Greif A 1.68 17 53.23 -1.32 -12.1 46.50 31.42 Griffin .40f ... 43.00 -.97 +17 .2 5.99 3.60 Groupon ... ... 4.70 +.03 -7 .8 37 .43 25.03 Guan g R y .63e ... 26.15 +.05 -21.7 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg Combined StocksFrom the New York Stock Exchange and the Nasdaq. Stock Footnotes: Stock Footnotes: cld Issue has been called for redemption by company. d New 52-week low. ec Company formerly listed on the American Exchange's Emerging Company Marketplace. g Dividends and earnings in Canadian dollars. h Does not me et continued-listing standards. lf Late ling with SEC. n Stock was a new issue in the last year. The 52-week high and low gu res date only from the beginning of trading. pf Preferred stock issue. pr Preferences. pp Holder owes installments of purchase price. r t Right to buy security at a specied price. rs Stock has undergone a reverse stock split of at least 50% within the past year. s Stock h as split by at least 20 percent within the last year. wi Trades will be settled when the stock is issued. wd When distributed. wt Warrant, all owing a purchase of a stock. u New 52-week high. un Unit,, including more than one security. vj Company in bankruptcy or receivership, or being reorganized under the bankruptcy law. Appears in front of the name. Stocks in bold are worth at least $5 and changed 5 percent or more in price. Underlining for 50 most actively traded stocks of the day. Dividend Footnotes: a Extra dividends were paid, but are not included. b Annual rate plus stock. c Liquidating dividend. e Amount declared or paid in last 12 months. f Current annual rate, which was increased by most recent dividend announcement. i Sum of dividends paid after stock split, no regular rate. j Sum of dividends paid this year. Most recent dividend was omitted or deferred. k Declared or paid this year, a cumulative issue with dividends in arrears. m Current annual rate, which was decreased by most recent dividend announcement. p Initial dividend, annual rate not known, yield not shown. r Declared or paid in preceding 12 months plus stock dividend. t Paid in stock, approximate cash value on ex-distribution date. PE Footnotes: q Stock is a closed-end fund no P/E ratio shown. cc P/E exceeds 99. dd Loss in last 12 months.ExtraMoney & MarketsUDow industrials0.15% (wkly)s 4-wk. 1.94%s YTD 1.37%VNasdaq-0.07% (wkly)s 4-wk. 1.66%s YTD 13.28%US&P 5000.02% (wkly)s 4-wk. 1.70%s YTD 4.80%US&P mid-cap0.10% (wkly)s 4-wk. 0.44%s YTD 5.15%URussell 200 0 0.58% (wkly)s 4-wk. 0.67%s YTD 10.50% 27 .76 22.44 NiSource s .78 32 25.95 -.35 +1.1 81.00 50.35 NikeB s .80 67 76.96 -.42 +23.0 6.84 3.14 NobleCorp .08 dd 5.88 -.57 +30.1 6.59 4.51 NokiaCp .19e ... 5.97 +.16 +28.1 6.39 1.82 NordicAm .41e dd 2.39 -.10 -2.8 161.00 111.44 NorflkSo 2.88 24 161.85 +2.39 +11.7 3.73 .63 NthnO&G ... 43 3.42 +.01 +66.8 360.88 259.00 NorthropG 4.80f 34 323.93 +2.20 +5.5 18.20 15.06 NwstBcsh .68 19 17 .91 +.24 +7 .1 69.50 51.50 NwstNG 1.88 dd 64.05 -.25 +7 .4 5.05 3.35 NovaGld g ... dd 4.48 +.19 +14.0 94.19 72.30 Novartis 2.75e 16 82.27 +3.49 -2.0 2.75 .91 Novavax ... dd 1.43 +.07 +15.3 58.37 41.03 NovoNord .96e ... 50.44 +.56 -6.0 84.00 53.50 NuSkin 1.47 35 74.64 -2.64 +9.4 70.48 51.67 Nucor 1.52 13 66.25 +2.13 +4.2 14.46 12.92 NuvDivA .85a q 13.27 +.02 -5.6 18.59 15.33 Nv AMT-Fr .78a q 15.44 +.04 -10.5 10.75 9.29 NvPfdInco .80 q 9.38 +.08 -9.3 14.57 13.00 NuvEqtP 1.00 q 14.39 +.18 +1.0 269.20 152.91 Nvidia .60 47 250.89 +1.57 +29.7 29.93 22.70 NxStageMd ... dd 27 .64 -.36 +14.1 37 .32 29.59 OGE Engy 1.33 19 35.79 +.37 +8.8 5.91 4.17 OaktrSpL .38 dd 4.70 +.03 -3.9 9.09 7 .03 OaktStInco .56e 11 8.46 +.05 +0.7 13.87 6.69 OasisPet ... dd 12.08 -.47 +43.6 87 .67 58.44 OcciPet 3.12f cc 83.08 -.56 +12.8 30.90 24.02 OceanFst .60 18 30.24 +.72 +15.2 6.26 2.00 OfficeDpt .10 6 2.71 +.09 -23.4 19.35 15.38 OldNBcp .52 26 19.20 +.70 +10.0 22.34 17 .92 OldRepub .78 18 20.44 +.41 -4.4 38.84 27 .68 Olin .80 9 28.80 -.42 -19.1 33.85 24.90 OmegaHlt 2.64 11 30.49 -.84 +10.7 83.34 65.32 Omnicom 2.40 14 68.18 -9.33 -6.4 27 .10 14.60 OnSmcnd ... 12 24.04 +.56 +14.8 71.99 49.65 ONEOK 3.18f 51 69.93 -1.47 +30.8 7 .24 2.66 OpkoHlth ... dd 5.89 +.03 +20.2 53.48 42.57 Oracle .76 55 48.52 +.08 +2.6 65.75 34.72 Orbotch ... 21 61.79 -.34 +23.0 2.66 .91 Organovo ... dd 1.28 -.06 -4.5 61.86 42.68 Orthofix ... 80 60.02 +1.92 +9.7 100.26 67 .19 OshkoshCp .96 17 73.98 +.38 -18.6 49.75 39.00 OtterTail 1.34 24 48.40 ... +8.9 32.51 14.26 OwensMin 1.04 11 17 .45 +.13 -7 .6P-Q-R 71.57 37 .30 PG&E Cp 2.12f 7 41.44 -1.83 -7 .6 22.35 12.25 PGT Inc ... 28 21.55 +.20 +27 .9 163.59 119.77 PNC 3.80f 12 142.50 +5.13 -1.2 46.00 33.75 PNM Res 1.06 19 38.05 -.25 -5.9 93.12 67 .17 POSCO ... ... 67 .54 -2.46 -13.6 122.07 100.36 PPG s 1.92f 19 105.00 +1.01 -10.1 39.90 25.30 PPL Corp 1.64 12 28.01 -.51 -9.5 79.69 59.82 Paccar 1.12 12 62.75 -.70 -11.7 39.97 25.15 Pagsegur n ... ... 26.85 -.45 -15.3 219.38 126.56 PaloAltNet ... dd 214.06 -1.89 +47 .7 9.98 4.09 Pandora ... dd 8.20 +.04 +70.1 1.44 .30 ParkDrl ... dd .30 -.06 -70.3 212.80 152.47 ParkerHan 3.04f 20 163.47 +1.96 -18.1 73.10 54.20 Paychex 2.24 28 70.55 +.01 +3.6 89.19 57 .02 PayPal n ... 56 87 .47 -.52 +18.8 4.44 .26 Pedevco rs ... ... 2.57 +1.07 +703.1 36.99 29.28 Pembina g 1.56 26 35.03 -.44 -3.2 36.90 19.98 PnnNtGm ... 37 35.54 -1.05 +13.4 7 .84 6.29 PennantPk .72 8 7 .41 +.33 +7 .2 5.63 2.25 Penney ... 42 2.50 +.12 -20.9 54.83 38.33 Penske 1.40f 12 48.90 +.22 +2.2 74.84 41.28 Pentair .70 13 43.89 +.55 -37 .9 20.26 15.97 PeopUtdF .70 17 18.30 +.24 -2.1 122.51 95.94 PepsiCo 3.71 36 116.01 +3.32 -3.3 84.49 62.43 PerkElm .28 30 78.00 +2.40 +6.7 95.93 63.68 Perrigo .76 dd 75.97 +.07 -12.8 14.98 7 .55 PetrbrsA ... ... 10.19 +.81 +3.7 17 .20 8.41 Petrobras ... ... 11.34 +.65 +10.2 39.43 32.32 Pfizer 1.36 15 37 .33 -.20 +3.1 121.69 76.21 PhilipMor 4.56f 20 84.31 +1.63 -20.2 43.98 35.47 PhilipsNV .88e ... 42.88 -.78 +13.4 122.38 80.73 Phillips66 3.20f 25 110.36 -1.45 +9.1 10.89 10.00 PimIncStr2 .96 q 10.69 +.21 +2.5 92.42 73.41 PinWst 2.78 18 79.94 -.21 -6.2 213.40 125.46 PioNtrl .32f cc 180.95 -3.60 +4.7 16.13 8.11 PitnyBw .75 6 8.64 -.32 -22.7 26.95 18.38 PlainsAAP 1.95 31 23.84 +.31 +15.5 14.82 9.09 PlatfmSpc ... 16 11.75 -.39 +18.4 137 .66 86.96 Polaris 2.40 32 121.75 -.67 -1.8 47 .48 34.15 PolyOne .70 21 45.10 +.52 +3.7 168.54 127 .36 Praxair 3.30 37 165.58 -1.22 +7 .0 75.59 52.31 PrinFncl 2.08f 11 54.03 +.87 -23.4 63.45 34.95 ProAssur 1.24a 22 39.00 +2.60 -31.8 67 .53 57 .86 ProLogis 1.92 26 62.44 -3.09 -3.2 66.40 34.13 PrUltPQ s ... q 64.54 -.72 +39.6 45.62 8.52 PUVixST rs ... q 9.53 -.08 -6.7 139.47 9.53 ProShtVx s ... q 13.79 +.02 -89.2 94.67 70.73 ProctGam 2.87 21 78.68 +.09 -14.4 64.77 43.59 ProgsvCp .69e 24 59.83 +1.39 +6.2 30.24 12.27 PShtQQQ rs ... q 12.64 +.15 -41.2 8.37 5.51 ProspctCap .72 8 6.92 +.25 +2.7 127 .14 92.05 Prudentl 3.60 10 95.25 +.18 -17 .2 54.50 42.48 PSEG 1.80 18 51.36 -.68 -0.3 234.90 180.48 PubStrg 6.80 24 222.12 -5.96 +6.3 35.21 23.81 PulteGrp .36 18 31.11 +1.46 -6.4 7 .72 6.89 PMMI .44 q 7 .19 +.09 -3.0 13.77 7 .02 QEP Res .08 35 12.15 -.60 +27 .0 69.28 48.56 Qualcom 2.48 dd 58.61 +.22 -8.5 116.49 90.10 QstDiag 2.00f 22 114.46 -.49 +16.2 145.94 71.50 RLauren 2.50f 20 136.56 +9.01 +31.7 22.92 11.93 RangeRs .08 18 16.32 -.08 -4.3 42.40 26.70 RavenInds .52 1 39.70 +.35 +15.6 102.17 74.14 RJamesFn .88f 20 95.07 +2.07 +6.8 39.73 27 .71 Rayonier 1.08 38 36.13 -2.06 +14.2 229.75 166.42 Raytheon 3.47 29 201.44 +1.69 +7 .7 60.05 47 .25 RltyInco 2.53 31 55.49 +.34 -2.7 17 .45 14.29 RedwdTr 1.20f 12 17 .33 +.76 +16.9 526.12 281.89 Regenrn ... 28 367 .11 -.53 -2.4 20.21 13.03 RegionsFn .36 16 17 .82 +.61 +3.1 97 .41 68.46 RelStlAl 2.00 20 91.04 +1.05 +6.1 49.33 29.56 Replgn ... 70 48.79 +.93 +34.5 68.89 53.09 RestBrnds 1.80 21 65.10 +1.62 +5.9 20.78 16.18 RetailOpp .78 56 19.03 -.10 -4.6 2.80 1.38 RiteAid ... 2 1.82 +.17 -7 .6 210.72 155.81 RockwlAut 3.68 25 171.30 +.23 -12.8 139.63 105.04 RockColl 1.32 21 136.40 -1.46 +0.6 184.00 105.60 Rogers ... 33 119.08 +1.70 -26.5 58.80 15.75 Roku n ... dd 49.77 +1.01 -3.9 292.97 226.81 Roper 1.65 30 284.74 +1.29 +9.9 87 .10 72.61 RoyalBk g 3.76 ... 77 .32 +.22 -5.3 135.65 101.20 RylCarb 2.40 15 110.56 +2.69 -7 .3 76.99 54.47 RoyDShllB 3.76 cc 72.69 -.75 +6.4 73.86 53.57 RoyDShllA 3.76 cc 69.53 -.47 +4.2 90.26 65.65 Ryder 2.16f 18 74.70 +.01 -11.3S-T-U 46.44 33.92 S&T Bcp 1.00 20 45.56 +1.93 +14.4 68.35 33.61 SCANA .49m 10 40.12 +1.06 +0.9 106.04 89.46 SLGreen 3.25 35 99.31 -3.66 -1.6 28.45 12.29 SM Energy .10 dd 26.62 +.20 +20.6 129.52 115.12 SpdrGold ... q 116.56 -1.05 -5.7 286.63 241.83 S&P500ETF 4.13e q 279.68 +.09 +4.8 37 .46 35.26 SpdrLehHY 2.30 q 35.71 +.02 -2.8 66.04 49.31 SpdrS&P RB .74e q 62.48 +1.63 +6.2 51.04 37 .72 SpdrRetl s .49e q 50.07 +.85 +10.8 45.45 28.96 SpdrOGEx .73e q 42.50 -.69 +14.3 50.00 38.10 SabnR 2.34e 22 45.80 -.10 +2.7 87 .05 51.05 Saia Inc ... 38 78.15 +1.60 +10.5 20.00 16.75 StJoe ... 55 18.05 +.10 ... 148.70 87 .26 Salesforce ... cc 146.87 -.74 +43.7 21.36 14.05 SallyBty ... 10 16.15 -.22 -13.9 10.54 5.66 SJuanB .65e 13 5.98 +.05 -27 .4 50.65 37 .43 Sanofi 1.58e ... 42.35 +.42 -1.5 80.35 61.02 Schlmbrg 2.00 42 66.09 -1.99 -1.9 60.22 38.06 Schwab .40 26 52.15 +1.53 +1.5 4.18 1.85 ScorpioTk .04 ... 2.31 -.31 -24.3 10.76 1.99 SearsHldgs ... dd 2.21 -.05 -38.3 10.72 5.50 Seaspan .50 14 9.03 -.56 +33.8 122.98 100.49 SempraEn 3.58 21 114.26 -2.25 +6.9 20.27 14.86 SenHous 1.56 12 17 .94 -.28 -6.3 435.15 326.68 Sherwin 3.44 32 426.12 +7 .73 +3.9 15.98 12.85 ShipFin 1.40 15 14.35 -.30 -7 .4 6.50 2.07 SibanyeG .14r ... 2.18 -.09 -55.1 174.39 145.78 SimonProp 7 .80 23 170.50 -1.19 -0.7 40.15 25.98 Sinclair .72 11 26.90 -6.05 -28.9 7 .70 5.17 SiriusXM .04 40 7 .11 +.01 +32.6 43.08 23.90 Skechers s ... 14 26.27 -5.02 -30.6 117 .65 86.13 SkywksSol 1.52f 21 96.99 -2.61 +2.1 27 .69 20.50 SmartFn rs ... 24 25.88 +.53 +19.3 133.38 96.13 Smucker 3.40f 14 109.47 -1.59 -11.9 21.22 10.50 SnapInc A n ... ... 13.27 -.09 -9.2 185.47 140.83 SnapOn 3.28 16 173.74 +8.48 -0.3 98.26 53.60 SodaStrm ... 30 86.20 -3.94 +22.5 22.55 19.70 SolarCap 1.64 12 20.90 +.16 +3.4 55.77 46.55 SonocoP 1.64f 23 56.45 +2.39 +6.2 54.03 36.25 SonyCp ... ... 52.95 -.36 +17 .8 42.97 38.63 SourcC 1.00 q 40.45 +.05 -0.8 36.41 25.96 SoJerInd s 1.12 29 33.73 +.08 +8.0 53.51 42.38 SouthnCo 2.40 53 47 .52 -.44 -1.2 66.99 49.76 SwstAirl .64f 9 53.43 +.34 -18.4 6.72 3.42 SwstnEngy ... 6 5.32 -.06 -4.7 8.46 6.58 SpiritRltC .72 12 8.19 -.02 +6.5 8.92 4.81 Sprint ... 3 5.46 -.20 -7 .3 71.32 24.22 Square n ... ... 70.41 +3.44 +103.1 64.17 53.41 SP Matls .98e q 58.29 -.29 -3.7 91.79 77 .82 SP HlthC 1.01e q 86.76 -.64 +4.9 58.95 48.76 SP CnSt 1.28e q 52.86 +.12 -7 .1 113.31 87 .89 SP Consum 1.12e q 112.15 -.44 +13.6 79.42 61.80 SP Engy 2.04e q 74.89 -1.37 +3.6 30.33 23.79 SPDR Fncl .46e q 27 .56 +.58 -1.3 80.96 66.95 SP Inds 1.12e q 74.44 +.69 -1.6 73.03 56.62 SP Tech .78e q 72.55 +.01 +13.4 57 .23 47 .37 SP Util 1.55e q 52.29 -.25 -0.7 176.62 130.56 StanBlkDk 2.64f 20 144.23 +8.66 -15.0 11.35 8.74 StarGas .47f 16 9.92 +.16 -7 .7 61.94 47 .37 Starbucks s 1.44f 23 50.91 -.71 -11.4 114.27 89.25 StateStr 1.68 15 85.87 -6.57 -12.0 52.10 32.20 StlDynam .75 19 46.96 -.31 +8.9 4.04 .48 SteinMart s .30 dd 2.44 +.28 +110.3 179.84 137 .70 Stryker 1.88 30 174.30 ... +12.6 27 .05 21.85 SubPpne 2.40 34 23.51 +.30 -2.9 99.97 80.12 SunCmts 2.84f 98 97 .00 -2.29 +4.5 70.83 40.86 SunHydrl .36 42 50.08 -.14 -22.6 73.37 51.96 SunTrst 1.60 15 70.84 +3.20 +9.7 28.85 18.80 SupGpCos s .38 18 19.87 -.39 -25.6 34.20 18.85 Symantec lf .30 10 21.20 -.47 -24.4 40.59 28.33 Synchrony .60 12 32.81 +.37 -15.0 57 .40 40.27 SynovusFn 1.00 19 54.61 +1.85 +13.9 71.32 50.05 Sysco 1.44 28 71.00 +.26 +16.9 58.53 22.64 TC PpLn 2.60m 10 31.02 +3.80 -41.6 97 .97 66.44 TJX 1.56 22 97 .07 +1.74 +27 .0 46.57 35.34 TaiwSemi .73e 18 40.73 +2.96 +2.7 55.50 38.70 Tapestry 1.35 30 48.32 +1.79 +9.2 66.61 44.78 Taubmn 2.62f 21 60.01 +.53 -8.3 111.10 75.31 TechData h ... 27 85.52 +.01 -12.7 71.30 27 .35 Teladoc n ... ... 68.55 +2.45 +96.7 65.59 41.78 Tenneco 1.00 7 44.13 +.44 -24.6 44.27 28.84 Teradata ... 25 41.36 -1.65 +7 .5 89.60 75.20 TerraNitro 5.15e 10 83.96 ... +5.2 389.61 244.59 Tesla Inc ... dd 313.58 -5.29 +0.7 33.24 10.85 TevaPhrm .73e 7 22.93 -.36 +21.0 120.75 79.60 TexInst 2.48 29 115.00 -.14 +10.1 70.48 44.29 TexRdhse 1.00 32 70.01 +2.28 +32.9 26.50 13.80 Textainer .96 dd 15.10 -.45 -29.8 69.36 47 .24 Textron .08 36 66.86 -.44 +18.1 226.44 170.07 ThermoFis .68 27 216.85 +5.65 +14.2 18.75 7 .92 3D Sys ... 60 15.00 -.35 +73.6 259.77 191.44 3M Co 5.44f 30 201.95 +.77 -14.2 137 .97 86.15 Tiffany 2.20f 41 136.37 +4.12 +31.2 24.00 20.10 Tilray n ... ... 29.77 ... +33.0 55.65 41.85 Timken 1.12f 18 45.05 +.30 -8.3 93.60 74.48 Torchmark .64 7 83.47 +.04 -8.0 75.46 49.91 TorDBk gs 2.68 ... 57 .91 +.22 -1.1 64.59 49.35 Total SA 2.71e ... 61.49 -.80 +11.2 140.99 109.05 Toyota ... ... 131.80 +2.29 +3.6 6.04 .60 TransEntx ... dd 5.20 +.60 +169.4 14.34 7 .20 Transocn ... dd 12.71 -.76 +19.0 150.55 113.76 Travelers 3.08f 17 125.20 -1.43 -7 .7 28.32 22.63 TriContl 1.02e q 27 .02 +.01 +0.3 52.95 48.56 TriCntl pf 2.50 ... 50.80 ... +0.8 43.71 31.61 TribMda A 1.00 11 33.05 -5.51 -22.2 57 .76 31.52 TriNetGrp ... 37 56.05 +.61 +26.4 38.25 26.80 Trinity .52 8 37 .07 +2.28 -1.0 29.50 19.30 TrueBlue ... 17 27 .60 +.55 +0.4 9.70 7 .51 TrstNY .26 17 9.05 +.15 -1.6 70.35 39.62 Tuppwre 2.72 dd 40.30 -1.83 -35.7 50.15 24.81 21stCFoxA .36 21 46.00 -1.56 +33.2 49.65 24.30 21stCFoxB .36 19 45.69 -1.50 +33.9 47 .79 15.67 Twitter ... dd 43.42 -1.07 +80.8 98.58 45.50 2U ... dd 86.59 -7 .00 +34.2 40.33 32.88 UDR 1.29 23 37 .07 -.33 -3.8 54.09 42.51 UGI Corp 1.04f 11 52.97 +.21 +12.8 34.59 15.36 UltraClean ... 7 15.93 -.17 -31.0 24.70 11.40 UndrArm s ... 37 21.61 +.12 +49.8 193.05 135.95 UniFirst .45f 24 187 .20 -2.40 +13.5 61.62 51.56 UnilevNV 1.43e ... 57 .97 +1.85 +2.9 148.33 101.06 UnionPac 2.92 10 141.41 +1.47 +5.5 28.68 15.29 Unit ... 14 25.75 -1.32 +17 .0 80.92 56.51 UtdContl ... 12 80.91 +8.81 +20.0 135.53 101.45 UPS B 3.64 19 112.07 +3.10 -5.9 190.74 106.52 UtdRentals ... 8 151.11 -3.72 -12.1 58.50 48.49 US Bancrp 1.20 13 51.06 +.15 -4.7 15.25 9.32 US OilFd ... q 14.15 -.32 +17 .8 47 .64 22.38 USSteel .20 22 37 .13 +.92 +5.5 139.24 109.10 UtdTech 2.80 23 130.26 +.75 +2.1 259.01 183.86 UtdhlthGp 3.60f 22 252.70 -6.00 +14.6 26.55 13.81 UnitGrp 2.40 45 17 .43 -4.27 -2.0 71.60 45.95 UnvslCp 3.00f 9 65.70 -2.70 +25.1 58.73 36.15 UnumGrp 1.04f 2 37 .53 -.13 -31.6 2.00 .96 UraniumEn ... dd 1.66 +.06 -6.2V-W-X-Y-Z 89.60 55.51 VF Corp 1.84 49 92.94 +8.10 +25.6 15.24 8.97 Vale SA .29e 13 12.93 -.21 +5.7 13.38 10.61 VlyNBcp .44 22 12.91 +.46 +15.1 25.58 20.84 VanEGold .06e q 21.78 -.18 -6.3 24.33 19.73 VnEkRus .01e q 21.04 -.75 -0.8 114.55 84.08 VnEkSemi .58e q 106.66 +1.68 +9.0 29.87 21.70 VEckOilSvc .47e q 25.48 -.83 -2.2 37 .76 29.84 VanE JrGld ... q 32.09 -.44 -6.0 86.14 72.05 VangREIT 3.08e q 81.08 -1.18 -2.3 108.99 91.60 VangDivAp 1.82e q 105.15 +.58 +3.1 78.12 68.16 VangTotW 1.53e q 78.12 ... +5.2 50.99 41.03 VangEmg 1.10e q 42.91 +.11 -6.5 47 .89 41.73 VangFTSE 1.10e q 43.41 +.16 -3.2 71.71 58.00 Vectren 1.80 28 71.42 +.11 +9.8 69.92 46.55 Ventas 3.16 16 58.25 +.04 -2.9 8.75 6.52 Vereit .55 cc 7 .39 -.30 -5.1 150.10 96.78 Verisign ... 39 149.09 +1.51 +30.3 54.77 43.20 VerizonCm 2.36 7 50.62 -.79 -4.4 61.85 46.95 ViadCorp .40 28 56.95 -.10 +2.8 11.54 8.34 Viavi ... 30 10.32 -.14 +18.1 19.14 7 .79 Vipshop ... 9 10.03 -.21 -14.4 141.17 96.59 Visa s .84 47 140.99 +1.57 +23.7 26.50 16.65 VishayInt .34f dd 25.25 -.45 +21.7 165.00 88.11 VMware ... 41 152.25 -2.80 +21.5 32.75 23.27 Vodafone 1.82e ... 23.45 -.71 -26.5 141.20 108.17 VulcanM 1.12 26 123.88 -2.28 -3.5 163.70 103.80 WD 40 2.16 39 159.70 -2.06 +35.3 70.09 58.48 WEC Engy 2.21 21 64.84 -.35 -2.4 72.41 59.23 WP Carey 4.06 18 66.02 -.76 -4.2 19.78 9.38 WPX Engy ... dd 18.78 +.04 +33.5 109.98 75.55 WalMart 2.08f 21 88.06 +.36 -10.8 83.89 59.07 WalgBoots 1.76f 14 64.98 -.19 -10.5 31.65 9.19 WarrMet n .20 ... 26.78 +1.21 +35.8 33.96 24.92 WREIT 1.20 29 30.13 -.66 -3.2 89.73 73.48 WsteMInc 1.85 18 82.69 -1.68 -4.2 220.20 171.32 Waters ... 30 197 .15 -.94 +2.0 4.72 2.07 WeathfIntl ... dd 3.44 -.08 -17 .5 67 .86 44.04 WebsterFn 1.32f 22 66.96 +2.86 +19.2 105.73 32.55 WtWatch ... 84 92.58 +.55 +109.1 33.83 25.67 WeinRlt 1.58f 11 30.25 -.27 -8.0 66.31 49.27 WellsFargo 1.56 14 56.41 +1.05 -7 .0 75.58 49.58 Welltower 1.68e 15 63.49 +.81 -0.4 18.25 13.57 Wendys Co .34 19 17 .42 -.14 +6.1 12.10 11.10 WAstInfSc .38 q 11.32 -.08 -4.0 106.96 75.96 WDigital 2.00 8 76.64 -2.88 -3.6 26.38 20.52 WestpacBk 1.52e ... 22.17 +.17 -9.1 71.55 54.05 WestRck 1.72 17 57 .50 +.06 -9.0 38.39 30.95 Weyerhsr 1.28 31 34.88 -1.56 -1.1 200.61 142.30 Whrlpl 4.60f 32 151.80 -3.97 -10.0 33.67 24.00 WmsCos 1.36 11 28.80 +1.48 -5.5 44.07 32.74 WillmsPtrs 2.46f 51 43.32 +2.27 +11.7 36.69 31.65 WT MCD s ... q 36.43 +.10 +3.3 89.30 65.76 Woodward .57 30 82.32 +2.12 +7 .6 40.16 19.79 WorldFuel .24 10 21.50 +.08 -23.6 83.12 20.51 WldW Ent .48 cc 82.92 +6.02 +171.2 53.27 39.52 Worthgtn .92f 15 46.18 +.74 +4.8 203.63 124.11 Wynn 3.00f 45 163.92 -1.32 -2.8 52.22 41.51 XcelEngy 1.52 20 45.63 -.64 -5.2 37 .42 23.52 Xerox rs 1.00 31 25.09 -.18 -13.9 78.02 60.12 Xilinx 1.44f 35 68.17 +.18 +1.1 17 .61 8.07 YRC Wwde ... dd 10.67 +.06 -25.8 3.80 2.40 Yamana g .02 dd 2.84 -.07 -9.0 39.00 27 .45 YorkWater .67 32 32.00 -.40 -5.6 88.07 72.61 YumBrnds 1.44f 28 79.31 +.17 -2.8 22.67 12.84 ZTO Exp n ... ... 21.27 +.66 +34.2 23.70 8.35 Zagg ... 18 17 .55 +.45 -4.9 60.70 25.09 Zendesk ... dd 60.58 +.90 +79.0 133.49 104.28 ZimmerBio .96 15 111.66 -3.23 -7 .5 89.25 59.50 Zoetis .50 39 85.29 -.72 +18.4 4.57 3.20 Zynga ... 71 4.25 -.09 +6.3 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 40

The Sun /Saturday, July 21, 2018 www.yoursun.com Page 5 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers If you've been diagnosed with cancer, get ready for a new Rx ... it may surprise you: exercise. Building on data from around the world, the Clinical Oncology Society of Australia brought together 20 health organizations to create a position statement saying: "Exercise [is] to be embedded as part of standard practice in cancer care and to be viewed as an adjunct therapy that helps counteract the adverse eects of cancer and its treatment." Furthermore, says COSA, withdrawing from exercise after diagnosis or while undergoing treatment actively harms cancer patients' chances of survival. As the chair of the COSA Exercise and Cancer Care Group, professor Prue Cormie, put it: "If we could turn the benets of exercise into a pill it would be demanded by patients, prescribed by every cancer specialist and subsidized by government „ it would be seen as a major breakthrough in cancer treatment." How does exercise help cancer patients? It: Fights fat: We know cancer cells love body fat for fuel, and they thrive in an inammatory environment created by excess visceral fat. Furthermore, overweight and obesity are linked to the development of many cancers. Strengthens the heart: Chemotherapy and radiation can be hard on the cardiovascular system. Appropriate exercise may help overcome treatment side eects. Helps dispel stress: Diagnosis and treatment of cancer create a lot of personal and caregiver stress, and chronic elevation of stress hormones causes bodywide inammation. Exercise is a very eective way to get rid of built-up stress hormones and bodywide tension. It also reduces inammation and helps create an environment that ghts o cancer instead of nurturing it. Do it with a buddy/caregiver to help you both, and you'll improve your quality of life. Reduces fatigue: Fatigue, as a side eect of treatment, is very common. The National Comprehensive Cancer Network, a not-for-prot alliance of 27 cancer centers states that "research has ... demonstrated that those who exercised regularly had 40 to 50 percent less fatigue, the primary complaint during treatment." Protects bone and muscle strength: Chemo and some radiation can erode bone density. Making sure to get regular physical activity (including weight-bearing, if doc says OK) and eating a balanced diet with plenty of calcium (dark leafy greens, low-fat dairy) are essential for bone health. What to Do: Get expert guidance: You want to work with your oncologist, an exercise physiologist or physiotherapist at rst to determine what you can safely do and to help you transition to exercising independently. Start slowly, and progress over days and weeks: A ve-minute walk is far, far better than no walk at all. Keep a daily journal to track your progress: It helps keep you motivated and engaged. So will a buddy. Find a group or a pal with whom to walk or do other exercises. Your goal: COSA recommends you aim for at least 150 minutes of moderate-intensity exercise (or 75 minutes of vigorous intensity) weekly, along with two to three sessions of resistance exercise, using stretchy bands or even your own body weight. From there, as you put treatment behind you, you may increase your activities. Participate in charity events with runs, bike rides or swims.DEAR ABBY: Five years ago, someone I thought was my best friend betrayed me. I had developed a relationship with a married mutual friend. My best friend felt it was her "right and duty" to out us to our spouses. The aair ended and both of our marriages survived, but our friendship did not. She has now tried to contact me wanting to be friends again. While I do miss her friendship, she did not have the right to do what she did, and she has never acknowledged that what she did was wrong. Should I step up and be the bigger person and accept her friend request? „ At A Loss In The Midwest DEAR AT A LOSS: Being self-protective won't make you a smaller person, only a safer one. If you would like to welcome back into your life a person who betrayed your condence „ by all means open the door. I sure wouldn't, but then again, I'm not you. DEAR ABBY: I have a boyfriend (18) who is a dreamer. He doesn't really consider reality. At 16, I am a realist. I love him to death and we are very happy, but I often come o rude when I give him reality checks when he's trying to be romantic and sweet. I love that he's romantic, but I'm afraid of his romantic ideas because I know they are too good to be true. Then again, I'm afraid of him not being romantic and losing himself. How do I learn to accept his love as love and not as a threat? Please help me, because I don't want to lose him. „ Romance Dilemma DEAR DILEMMA: There's a saying, "A sh and a zebra may fall in love, but they can't live together." You may not want to lose your boyfriend, but the odds of this romance becoming something permanent aren't great because you think so dierently. For the time being, when he's waxing poetic about his dreams for the future, keep your lips rmly sealed instead of shooting him down. Dear Readers: On a sizzling summer's day, reach down and touch the asphalt for 10 seconds. It's hot, right? Now imagine your dog's FOOT PADS walking on the hot pavement. Not comfortable, and possibly even dangerous! You want to be outside on gorgeous days with your furry and funny friend „ what are good preventive measures to take? Here are some hints: Walk on the grass instead of the pavement. Exercise and play outside in the early morning or late evening. Wetting the dog's feet before walking on the pavement is a NO „ this can soften the pad and make it break open more easily on the hot ground. If the dog's feet get burned, a trip to the veterinarian is warranted. Fun in the sun can be had outside „ but on the grass, and not the asphalt! „ HeloiseThe bents excercise can provide for those with cancer Woman seeks compromise after friendship betrayal Paw summer protectionHints from Heloise Drs. Oz and Roizen Dear Abby

PAGE 41

Page 6 www.yoursun.com The Sun / Saturday, July 21, 2018 ARIES (March 21-April 19). The world doesnt owe you a debt, but it also shouldnt steal from you. When you give yourself what you know youve worked for and deserve, be sure to take it without guilt or apology. Then celebrate. TAURUS (April 20-May 20). You cant lose! It might seem as though youre losing at some point, but in fact this is exactly the turn of events that youll be most grateful for later. Its like this day is custom-made to be perfect for your growth. GEMINI (May 21-June 21). Youre a unique and beautiful soul, regardless of whether or not you think so at any given moment. Your self-esteem will waver, but no opinion can change who you are, not even your own. CANCER (June 22-July 22). Societal inuence has a stronghold over you, as it does over most people. As a result, there are many voices in your head that arent yours and arent particularly helpful to your process, either. Shush them! LEO (July 23-Aug. 22). You built this itinerary from scratch: Kudos to you! But what you intended to be a steady stream of activity and joy is now turning out to be more of a hectic schedule. So cut it back by half. Take it easy. VIRGO (Aug. 23-Sept. 22). Honor and love who you are. When people feel they are lacking, their behavior reects greed, impatience and nastiness. Thats why being the best version of yourself in any given situation starts with acceptance and wholeness. LIBRA (Sept. 23-Oct. 23). Doing the right thing, again and again, has made you courageous and strong. It relates directly to todays challenge. You might have been concerned about something like this in the past, but now its no big deal to you. SCORPIO (Oct. 24-Nov. 21). Tell your inner micro-manager to back o. No extra judgment, assessment or even motivation will be necessary. You already know what youre doing; now just do it, automaticlike, without thinking too much into it. SAGITTARIUS (Nov. 22-Dec. 21). High implies low. The self implies other. Life implies death. And what does love imply? Certainly not hate. Maybe ownership, apathy or the neglect that comes from taking people for granted. Fight against the implication. CAPRICORN (Dec. 22-Jan. 19). Full of doubts? Dont worry. It only means that youre intelligent „ wise, even. You know whos completely certain? The fool, the dullard and the fanatic, to name a few. Still, its time to move, so swallow the doubt and go. AQUARIUS (Jan. 20-Feb. 18). Your work is important, but not all-important. When its time to play, put that work out of your mind and let yourself feel as free as any child should have a right to be. PISCES (Feb. 19-March 20). Youll enjoy the company of those whose thought processes are a mystery to you „ in particular, the animals in your life. They have something to teach you about patience, love and aection. TODAYS BIRTHDAY (July 21). You were meant to lead, and this year brings your moment „ and many your momentsŽ at that. Stay ready so you wont have to get ready. The generosity, aection and attention you give to others will be returned with interest. A nancial boost comes because you educate yourself beyond whats expected. Leo and Pisces adore you. Your lucky numbers are: 1, 9, 44, 31 and 6. 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 42

The Sun /Saturday, July 21, 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 43

Page 8 www.yoursun.com The Sun / Saturday, July 21, 2018 FROM PAGE ONESHREVEPORT, La. (AP) „ A robbery suspect used a stolen cellphone to snap a sel“e and, in the process, gave authorities his identity. Thats according to police in Shreveport, Louisiana. The Shreveport Times reports the victim of a July 10 robbery told police he was held up at gunpoint as he exited his car. The victim said he surrendered cash and two cellphones, and the robber ”ed. Three days later, the victim told police the suspect had taken photos of himself that automatically uploaded to the victims cloud. The victim retrieved the photos, which investigators then released to the public. Two days later, a tipster gave a suspects identity via Shreveport Caddo Crime Stoppers. Police say 27-year-old Tommy Lee Beverly Jr. is now being sought on an armed robbery charge.ODD NEWS Selfies snapped on stolen cellphone used to ID thief ALMANACToday is Saturday, July 21 the 202nd day of 2018. There are 163 days left in the year. Today in historyOn July 21, 1925 the so-called Monkey TrialŽ ended in Dayton, Tennessee, with John T. Scopes found guilty of violating state law for teaching Darwins Theory of Evolution. On this dateIn 1861 during the Civil War, the first Battle of Bull Run was fought at Manassas, Virginia, resulting in a Confederate victory. In 1930 President Herbert Hoover signed an executive order establishing the Veterans Administration (later the U.S. Department of Veterans Affairs). In 1944 American forces landed on Guam during World War II, capturing it from the Japanese some three weeks later. In 1969 Apollo 11 astronauts Neil Armstrong and Edwin BuzzŽ Aldrin blasted off from the moon aboard the ascent stage of the lunar module for docking with the command module. In 1980 draft registration began in the United States for 19and 20-year-old men. In 1997 the USS Constitution, which defended the U.S. during the War of 1812, set sail under its own power for first time in 116 years, leaving its temporary anchorage at Marblehead, Massachusetts, for a one-hour voyage marking its 200thanniversary. In 1999 Navy divers found and recovered the bodies of John F. Kennedy Jr., his wife, Carolyn, and sister-in-law, Lauren Bessette, in the wreckage of Kennedys plane in the Atlantic Ocean off Marthas Vineyard. In 2011 the 30-year-old space shuttle program ended as Atlantis landed at CapeCanaveral, Florida, after the 135th shuttle flight. Todays birthdaysMovie director Norman Jewison is 92. Actor David Downing is 75. Actor Leigh Lawson is 75. Singer Yusuf Islam (also known as Cat Stevens) is 70. Cartoonist Garry Trudeau is 70. Actor Jamey Sheridan is 67. Comedian Jon Lovitz is 61. Actor Lance Guest is 58. Actor Matt Mulhern is 58. Soccer player Brandi Chastain is 50. Rock singer Emerson Hart is 49. Rock-soul singer Michael Fitzpatrick (Fitz and the Tantrums) is 48. Actress Alysia Reiner is 48. Actress Ali Landry is 45. Actor-comedian Steve Byrne is 44. Actor Josh Hartnett is 40. Reggae singer Damian Marley is 40. Actress Vanessa Lengies is 33. Actor Rory Culkin is 29. Bible verseEphraim is joined to idols: let him alone.Ž „ Hosea 4:17 Idolatry can lead to terrible consequences. The worst of these is that God totally ignores you. Turn to Him before it is everlastingly too late. perceived, on the independence of the U.S. central bank. Simultaneously, he accused China of allowing its tightly controlled currency to drift lower against the dollar, a move that could help Chinese exporters by making their goods more affordable overseas. In a tweet, the president said: China, the European Union and others have been manipulating their currencies and interest rates lower, while the U.S. is raising rates while the dollar gets stronger and stronger with each passing day „ taking away our big competitive edge.Ž Last month, the Fed raised its benchmark rate for a second time this year and projected two more increases in 2018. Its rate hikes are meant to prevent the economy from overheating and igniting high in”ation. But rate increases also make borrowing costlier for households and companies and can weaken growth. Analysts say theyre becoming more convinced that Trumps multi-front trade “ghts arent merely a short-term negotiating ploy. Rather, he may be prepared to wait as long as he feels it necessary to force other countries to adopt trade rules more favorable to the United States. People are underestimating what were headed for,Ž said Rod Hunter, a lawyer who served as a White House economic adviser under President George W. Bush. Hes been saying since the 80s that trade deals are bad and we should have more tariffs, and thats what were getting.ŽTARIFFFROM PAGE 1 Prime Minister Benjamin Netanyahu met with military brass Friday night to assess the developments, media reported. Earlier Friday, Israels Defense Minister Avigdor Lieberman visited Sderot, an Israeli town near Gaza that has been hard hit by Palestinian rockets over the years. The heads of Hamas are forcibly leading us to a no choice situation in which we will need to embark on wide and painful military operation,Ž Lieberman said. On Saturday, Israel pounded Hamas targets in its largest bombardment campaign since the 2014 war, as Gaza militants “red dozens of rockets toward Israel. Israel says it has no interest is engaging in another war with Hamas but says it will no longer tolerate the Gaza militant campaign of daily ”ying incendiary kites and balloons across the border that have torched Israeli crops, burned nature reserves and killed wildlife. Hamas on Friday vowed it will continue weekly protests and the launching of incendiary devices at Israel. Khalil al-Hayya, a top Hamas leader, said the protests will remain, ”aming and existing, and its tools will multiply and diversify, including kites, until our goals are achieved.Ž For the “rst time, an incendiary balloon of the kind used in Gaza was found in the garden of a southeast Jerusalem home close to the Palestinian town of Beit Jala. Police sappers dealt with the device. The weekly protests led by Hamas against Israel are meant in part to draw attention to the Israeli-Egyptian blockade imposed after the militant group assumed control of Gaza in 2007. Military spokesman Lt. Col. Jonathan Conricus said Palestinians hurled seven grenades and several explosive devices at troops along the border on Friday. There were no Israeli casualties. The Gaza Health Ministry said 80 Palestinians were wounded by gun“re in that rally.ISRAELFROM PAGE 1 AP PHOTOPalestinians inspect a military observation post that was hit by an Israeli tank shell east of Khan Younis, southern Gaza Strip, on Friday.said this was the companys only accident in more than 40 years of operation. Twenty-nine passengers and two crew members were aboard for a pleasure cruise. Seven of the 14 survivors were hurt when the vessel went down. At least two children and two adults were hospitalized. The captain survived, authorities said. Brayden Malaske, of Harrah, Oklahoma, boarded a replica 19th-century paddle wheeler known as the Branson Belle on the same lake just before the storm hit. At the time, he said, the water seemed calm, and no one was worried about the weather. But it suddenly got very dark,Ž he recalled. In a short video taken by Malaske from a dock, the duck boat can be seen wallowing through the choppy, wind-whipped lake, with water only inches from its windows. Dark, rolling waves crash over its front end. The footage ends before the boat capsizes. Later, people on Malaskes boat saw a duck boat passenger hanging on for dear lifeŽ to the paddle wheel of the Belle, he said. The mayor identi“ed the crew member driving the boat as Bob Williams, known informally as Captain Bob.Ž He was a great ambassador for Branson,Ž Best said. He was at every event. He knew everyone. He was always promoting Branson.Ž Authorities had not publicly identi“ed the dead but said they included a 1-year-old child. The nine family members who died were from Indianapolis, said Thomas Grif“th, suffragan bishop of Zion Tabernacle Apostolic Faith Church in Indianapolis. He did not name them. Two people from the family survived, a spokeswoman for Missouri Gov. Mike Parson said. Named for their ability to travel on land and in water, duck boats have been involved in other serious accidents in the past, including the deaths of more than 40 people since 1999.BOATFROM PAGE 1The companys payment effectively silenced McDougal through the election, though days beforehand news of the deal emerged in The Wall Street Journal. At the time, a Trump spokeswoman said his campaign had no knowledge of any of this.Ž But in the recorded conversation, Trump and Cohen appear to be discussing buying the rights to McDougals story from the Enquirers parent company, according to the person familiar with the investigation. McDougals lawyer and an American Media spokesman didnt immediately respond to messages seeking comment on Friday. The recording, “rst reported by The New York Times, likely will revive questions about what other recordings of Trumps conversations might exist. As a businessman, Trump occasionally recorded his phone calls, a former Trump Organization executive told the AP last year, although Trump once denied doing so. The FBI, which raided Cohens of“ce, home and hotel room in April, has the tape, according to the person familiar with the investigation into his business dealings, including any information on payments to McDougal. Meanwhile, a government watchdog group has asked the Department of Justice and the Federal Election Commission to investigate whether American Medias payment to the former centerfold amounted to an unreported and illegal corporate campaign contribution.TAPEDFROM PAGE 1WASHINGTON „ Judge Brett Kavanaugh has a long record of judicial and executive branch service to recommend him as President Donald Trumps nominee to the Supreme Court. And thats part of the problem in getting him con“rmed by the Senate. Democrats are demanding to see the conservative appellate court judges lengthy paper trail before they even start meeting with him, let alone casting their votes on a lifetime appointment that could shift the court rightward. The documents extend far beyond the 53-yearolds nearly 300 rulings as a judge on the circuit court of appeals. The Democrats are demanding access to paperwork from Kavanaughs tenure as staff secretary in the George W. Bush White House, on the 2000 election presidential recount and on Special Counsel Kenneth Starrs probe of Bill Clinton. The tally could stretch at least 1 million pages. The paper chase has become a game of high-stakes political strategy. Senate Majority Leader Mitch McConnell wants to have Kavanaugh con“rmed for the start of the Supreme Court session Oct. 1 and to serve up a midterm election boost for Republicans in November. But the Democratic search for documents could complicate that timeline. McConnell spent this weeks closed-door GOP policy lunch outlining the schedule ahead, senators said. With Republicans holding just a slim 51-seat majority, they are under pressure from conservatives to con“rm the nominee, who could tilt the courts decisions for a generation to come. He would take the place of retiring Justice Anthony Kennedy, often a swing vote. Weve already begun to hear rumblings from our Democratic colleagues that theyre going to want to see every scrap of paper that ever came across Brett Kavanaughs desk,Ž the No. 2 Republican, Sen. John Cornyn of Texas, told reporters. But the top Democrat on the Judiciary Committee, Sen. Dianne Feinstein of California, said in light of this weeks disturbing eventsŽ „ namely, Trumps Helsinki summit with Russian President Vladimir Putin „ its all the more important to thoroughly vet the presidents nominee. It is, ultimately, the Supreme Court that will have the last word on whether a sitting president is above the law,Ž she said. We „ the Senate „ and the American public must know where Judge Kavanaugh stands. ... And this starts with having access to Judge Kavanaughs documents from his time in the White House and as a political operative.ŽKavanaughs lengthy paper trail becomes flashpointBy LISA MASCAROAP CONGRESSIONAL CORRESPONDENT AP PHOTOSupreme Court nominee Brett Kavanaugh glances at reporters during a meeting with Sen. James Lankford, R-Okla., on CapitolHill in Washington on Thursday.MONTPELIER, Vt. „ As more students balk at the debt loads they face after graduation, some colleges are offering an alternative: Well pay your tuition if you offer us a percentage of your future salary. Norwich University announced Tuesday that it will become the latest school to offer this type of contract, known as an income share agreement. Norwichs program is starting out on a small scale, mainly for students who do not have access to other types of loans or those who are taking longer than the traditional eight semesters to “nish their degree. Norwich University is committed to offering this new way to help pay for college in a way that aligns incentives and helps reduce “nancial barriers to degree completion,Ž said Lauren Wobby, the schools chief “nancial of“cer and treasurer. In contrast with traditional loans, in which students will simply pay down the principal and interest until there is nothing left, students with income share agreements pay back a percentage of their salary for a set period of time. Those touting the programs say they give colleges greater incentive to help students “nd high-earning jobs after graduation, because a higher salary means the school may recoup its investment in a shorter period of time. For some students, income share agreements are seen as less risky, especially if they end up in a lower-paying job or struggle to “nd work after graduation. While students are unemployed or earning below a certain threshold they dont have to pay anything back. Taking on the debt through a contract, where you dont take on a debt per se but instead will repay a portion of your future income, has a certain appeal to students when the concept is fully explained to them,Ž said Clare McCann, deputy director for education policy at the New America Foundation. But because employment and salary determine repayment, its possible providers could be seen as discriminating against recipients who choose lower-paying professions. If income share agreement providers arent careful, they can de“nitely see unintended consequences in discriminatory terms toward students. This is one of the biggest differences between income share agreements and federal student loans,Ž McCann said. Federals loans offer the same terms to all borrowers.Ž Income share agreements were “rst proposed by Milton Friedman in 1955, and Yale University brie”y experimented with the idea in the 1970s. In the past decade, technical training programs, such as coding boot camps, have used this type of funding largely because participants do not have access to federal student loans.Colleges ask for a share of future salary in lieu of loansBy DAVID JORDANASSOCIATED PRESS

PAGE 44

Saturday, July 21, 2018 SPORTS www.yoursun.com www.Facebook.com/SuncoastSports € @SunCoastSportsINDEX | Lottery 2 | Stone Crabs 2 | Golf 3 | Pro Baseball 4 | Scoreboard 5 | NBA Basketball 6 | Auto Racing 6 BY JOEY KNIGHTTampa Bay TimesUSF reportedly has added some offensive line depth, adding Virginia Tech transfer Thomas Hopple. It appears 247Sports had the story first. Hopple, not projected to be a part of the Hokies two-deep chart in 2018, must sit out this season per NCAA transfer rules and should have two years eligibility remaining. A three-star prospect from Suffolk, Va., Hopple was ranked the 63rd-best offensive tackle in the country by 247Sports coming out of Nansemond River High in 2016. He also had offers from Marshall, Pitt, West Virginia and Virginia, among others. The Bulls are set to begin preseason camp Aug. 3.USF reportedly lands Virginia Tech transferCOLLEGE FOOTBALL[TAMPA BAY TIMES]USF coach Charlie Strong reportedly has landed Virginia Tech transfer Thomas Hopple. Rays call up Moore to replace injured RamosBY MARC TOPKINTampa Bay TimesThe Rays made the easiest move to replace injure C Wilson Ramos, calling up journeyman Adam Moore from Triple-A. Moore, 34, has played parts of eight seasons in the majors, last with the Indians in 2016 and before that with the Mariners, Royals and Padres. Moore played in 96 games, starting 73, hitting .197. With Durham this year, he was hitting .215 with two homers. Moore for now will join Jesus Sucre, who is likely to get most of the playing time. Moore was the only catcher in the Rays system with big-league experience. Prospect Nick Ciuffo has played only 32 games at Durham, his first above Double-A, having served a 50-game drug suspension at the start of the season. The Rays could keep looking elsewhere for another option. Ramos strained his left hamstring Saturday and was placed on the 10-day DL. He also had to miss the All-Star Game. The Rays have not said how long he will be out, but it is expected to be beyond the July 31 trade deadline.[TAMPA BAY TIMES]Adam Moore, talking with Jake Faria in spring training, will join the Rays today. MLB COLLEGE FOOTBALLOFFENSIVE GENIUSES?[TAMPA BAY TIMES]Florida Gators head coach Dan Mullen thanks the band after the Orange and Blue Spring Game on April 14 in Gainesville. Where do Mullen, Taggart rank among college footballs masterminds?BY MATT BAKERTampa Bay TimesWith offensiveminded head coaches taking over Florida and Florida State, we wanted to know how the recent offensive successes of Dan Mullen and Willie Taggart rank among their peers. After crunching thousands of numbers, heres our answer: Not as high as you might think. Mullens production in key offensive categories ranked No. 46 nationally among active head coaches, according to a Tampa Bay Times analysis. Taggart was No. 77 „ below the coach he replaced at USF (Skip Holtz) and the one who replaced him (Charlie Strong). Neither Mullen nor Taggart was even the top new coach in the state; UCFs Josh Heupel ranked 21st. To come up with our list, we ranked every coachs yearly offensive production (as head coach or offensive coordinator) in five categories: scoring average, passer rating, yards per rush, yards per play and the S&P+ advanced metric. We ignored stats from the NFL and teams outside Division I-A, and our analysis only stretched back to 2009 (Mullens first year at Mississippi State). We also excluded coaches with fewer than three years of data. The methodology and data arent perfect, and there are mitigating factors that dont show up in the numbers. But consider this one attempt to try to quantify whether a coachs offensive reputation matches his production.The Top Crop1. Chip Kelly, UCLA 2. Nick Saban, Alabama 3. Urban Meyer, Ohio State 4. Scott Frost, Nebraska 5. Kliff Kingsbury, Texas Tech 6. Lane Kif“ n, Florida Atlantic 7. Jason Candle, Toledo 8. Chris Petersen, Washington 9. Mike Bobo, Colorado State 10. Kevin Sumlin, Arizona No surprise that Kelly and Meyer crack the top three, but Saban at No. 2? The defensive gurus collective offenses rank third in passer rating and ninth in rushing. Some of the credit goes to Kif“ n, who helped assemble a pair of top-12 offenses during his three seasons as a Crimson Tide coordinator. Kif“ ns Owls ranked No. 5 in our analysis last year, behind only Oklahoma, Memphis, UCF and Ohio State. Frost was not a onehit UCF wonder. His success shows up in scoring (second only to his former Oregon boss, Kelly) and the No. 1 passer rating (159.572). Having Marcus Mariota at Oregon helped, but he also produced top-10 BY DOUG FERGUSONAssociated PressCARNOUSTIE, Scotland „ A light rain in the morning that gave way to soft sunlight in the afternoon took some of the sting out of Carnoustie. Just not all of it. Kevin Kisner found that out with one swing that erased his two-shot lead Friday in the British Open and left him tied with housemate Zach Johnson. He hit an 8-iron that only needed to go 150 yards to clear the Barry Burn in front of the 18th green. Instead, it floated out of the yellow grass to the right, bounced off the base of the rock wall that frames the winding stream and led to a double bogey. Disappointed but not down, Kisner removed his cap behind the green and scratched his head as if he wondered what hit him. They call it Carnasty for a reason,Ž he said after signing for his 1-under 70. Even when you think youve got it, it will jump up and bite you.Ž It took a chunk out of Dustin Johnson and Justin Thomas, the Nos. 1 and 2 players in the world who wont be around for the weekend. Johnson finished with a double bogey to miss the cut by one. Thomas made three straight double bogeys on the front nine and missed by one. And it left a wide-open weekend on a course with a history of crazy finishes. Zach Johnson, whose name already is on the claret jug from his playoff victory at St. Andrews three years ago, played in the morning under an umbrella and finished with a 30-foot birdie putt for a 67. Johnson and Kisner are staying in a house of seven players „ five of them major champions „ and share the lead at 6-under 136.GOLF BRITISH OPENJohnson, Kisner share lead at Open[AP PHOTO]Zach Johnson of the US, center, is congratulated as he finishes the second round with Adam Scott of Australia, right, and Brendan Steele of the US at the British Open in Carnoustie, Scotland, on Friday. BY ROB MAADDIAssociated PressMiami Dolphins owner Stephen Ross said he hadnt decided whether to actually discipline players who protest during the national anthem when he formally told the team that the demonstrations could be punishable. We were asked to submit a form to the NFL on our overall discipline policy prior to the start of the rookie report date,Ž Ross said in a statement Friday, explaining why a onesentence reference to Proper Anthem ConductŽ was included in the teams official discipline policy. The one line sentence related to the national anthem was a placeholder as we havent made a decision on what we would do, if anything, at that point.Ž President Donald Trump, a frequent critic of protesting players, said Friday that players should be suspended for a game for kneeling once, then suspended for the season with no pay if they kneel a second time. Isnt it in contract that players must stand at attention, hand on heart? The $40,000,000 Commissioner must now make a stand,Ž Trump tweeted, referring to NFL Commissioner Roger Goodell. Miamis policy was obtained Thursday by The Associated Press and listed anthem conduct under behavior that could be found detrimental to the club.Ž It was the final bullet point on Miamis list.NFL PLAYER PROTESTSDolphins GM says he was keeping options openTeam criticized for threatening to punish players SEE OPEN, 3 SEE PROTESTS, 3 SEE COACHES, 3 ORIOLES SEND MACHADO TO L.A.See more on Page 6

PAGE 45

Page 2 SP www.yoursun.com Saturday, July 21, 2018 / The Sun(All times Eastern) AUTO RACING 5:55 a.m. ESPN2 „ Formula One, Emirates German Grand Prix, qualifying, at Hockenheim, Germany 10 a.m. CNBC „ NASCAR, Monster Energy Cup Series, Foxwoods Resort Casino 301, practice, at Loudon, N.H. 11 a.m. CNBC „ NASCAR, X“ nity Series, Lakes Region 200, qualifying, at Loudon, N.H. 12:30 p.m. NBCSN „ NASCAR, Monster Energy Cup Series, Foxwoods Resort Casino 301, “ nal practice, at Loudon, N.H. 4 p.m. FS1 „ IMSA, WeatherTech SportsCar Championship, Northeast Grand Prix, at Lakeville, Conn. (same-day tape) NBCSN „ NASCAR, X“ nity Series, Lakes Region 200, at Loudon, N.H. BASKETBALL Noon ESPN „ The Basketball Tournament, regional round, Team Fredette vs. Peoria All Stars-West Coast Ronin winner, at Columbus, Ohio 2 p.m. ESPN „ The Basketball Tournament, regional round, Matadors (Texas Tech alumni) vs. Bearcat Jam (Cincinnati alumni), at Columbus, Ohio 4 p.m. ESPN „ The Basketball Tournament, regional round, Scarlet & Grey (Ohio St. alumni) vs. West Virginia Wildcats-Charlotte Chess Center winner, at Columbus, Ohio BOXING 10 p.m. HBO „ Jaime Munguia vs. Liam Smith, for Munguias WBO junior middleweight title; Alberto Machado vs. Rafael Mensah, for Machados WBA regularŽ junior lightweight title, at Las Vegas CFL FOOTBALL 4 p.m. ESPN2 „ Winnipeg at Toronto 9 p.m. ESPN2 „ Montreal at Calgary CYCLING 8 a.m. NBCSN „ Tour de France, Stage 14, from Saint-Paul-Trois-Chteaux to Mende, France DRAG RACING 7:30 p.m. FS1 „ NHRA, Mile-High Nationals, qualifying, at Morrison, Colo. EXTREME SPORTS 1 p.m. ABC „ X Games Minneapolis 7 p.m. ESPN „ X Games Minneapolis GOLF 7 a.m. NBC „ British Open, third round, at Carnoustie, Scotland 1 p.m. FS1 „ USGA, U.S. Junior Amateur Championship, championship match, at Spring“ eld, N.J. 4 p.m. GOLF „ PGA Tour, Barbasol Championship, third round, at Auburn, Ala. 4:30 a.m. (Sunday) GOLF „ British Open, “ nal round, at Carnoustie, Scotland HORSE RACING 4 p.m. FS2 „ Saratoga Live, Diana Stakes at Saratoga Springs, N.Y. MLB BASEBALL 1 p.m. MLB „ Regional coverage, St. Louis at Chicago Cubs OR N.Y. Mets at N.Y. Yankees 7 p.m. FOX „ Regional coverage, Houston at L.A. Angels OR St. Louis at Chicago Cubs 10 p.m. MLB „ Regional coverage, Chicago White Sox at Seattle OR San Francisco at Oakland (joined in progress) MOTOR SPORTS Midnight= (Sunday) NBCSN „ AMA, Lucas Oil Pro Motocross Series, Spring Creek National, at Millville, Minn. (same-day tape) RUGBY 3 p.m. NBC „ 2018 World Cup Sevens, Bowl quarter“ nals, at San Francisco 6:30 p.m. NBCs 2018 World Cup Sevens, Mens matches, at San Francisco SOCCER 10 a.m. ESPN2 „ International Champions Cup, Bayern Munich vs. Paris Saint-Germain, at Klagenfurt, Austria 3:30 p.m. SPORTS ON TVFlorida Lottery www.flalottery.comPICK 2July 20N ......................... 4-3 July 20D ......................... 3-0 July 19N ......................... 3-1 July 19D ......................... 5-2 July 18N ......................... 2-2 July 18D ......................... 3-0PICK 3July 20N ...................... 6-3-7 July 20D ...................... 4-4-5 July 19N ...................... 9-9-2 July 19D ...................... 2-1-5 July 18N ...................... 7-9-0 July 18D ...................... 8-7-3PICK 4 July 20N ................... 9-0-3-5 July 20D ................... 9-1-4-0 July 19N ................... 8-2-4-7 July 19D ................... 2-2-0-1 July 18N ................... 3-7-8-1 July 18D ................... 0-1-6-0PICK 5July 20N ............... 9-2-8-6-0 July 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 D-Day, N-NightFANTASY 5July19 ............ 3-22-30-32-33 July 18 ........... 4-10-22-25-32 July 17 ........... 7-12-14-22-32 € € € PAYOFF for July 19 0 5-digit winners $199,121.06 265 4-digit winners $555.00 7,570 3-digit winners $21.00CASH FOR LIFEJuly 19 ........... 9-10-20-38-52 Cash Ball ........................... 1 € € € PAYOFF FOR July 19 0 ............ 5-5 CB $1,000/Day 0 ............... 5-5 $1,000/Week 2 ..................... 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 MillionMEGA MILLIONSJuly 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 Million Staff reportsCharlotte left fielder Jake Fraleys RBI-single capped off a three-run eighth inning on Friday night as the Stone Crabs tie up the series with Jupiter with a 6-2 win. Timely hitting and strong pitching helped Charlotte overpower the Hammerheads as the Stone Crabs held a 13-6 hitting advantage. Starting pitcher Kenny Rosenberg (8-1) went five innings and allowed two earned runs on five hits with six strikeouts. He became the sixth Florida State League pitcher to crack eight wins. A sacrifice-fly by Tristan Gray and an RBI-single from Rene Pinto put the Stone Crabs out front in the bottom of the first inning. From there the two teams traded runs with the Hammerheads gaining a run when James Nelson hit into a forceout at second base allowing Anfernee Seymore to score from third. But Charlotte bounced back with a solo home run from shortstop Lucius Fox, which gave Charlotte a 3-1 lead. Nelson cut that lead to one with an RBI-single in the top of the fifth, but it wasnt enough to stymie the Stone Crabs. Jupiter got the tying run to third base twice, but the Stone Crabs pitching was able to escape without allowing a run. Charlotte offered the final blows in the eighth. They wasted no time as outfielder Jesus Sanchez brought Josh Lowe home on an RBI-single with no outs followed by a Sacrificebunt by Pinto. Fraley rounded out the inning as Charlotte rebounds from back-to-back losses. Lefty Ivan Pelaez pitched two perfect innings with three strikeouts for the save.STONE CRABS 6, HAMMERHEADS 23-run eighth spurs series-tying win for Stone Crabs By DICK SCANLONAssociated PressST. PETERSBURG „ Derek Dietrich homered twice, including a threerun shot in the seventh inning that broke a tie, to lead Dan Straily and the Miami Marlins over the Tampa Bay Rays 6-5 on Friday night. Dietrichs 13th homer came off left-hander Hoby Milner after two walks by Diego Castillo (1-1). Miami added two more runs in the inning with the help of a couple of errors to take a 6-1 lead. Mallex Smiths basesloaded triple helped the Rays score four runs in the ninth before Adam Conley struck out Daniel Robertson to end it with two runners on. Straily (4-4) pitched seven innings, giving up one run and four hits. Conley, the fourth Marlins reliever, earned his first career save. Dietrich drove in the games first run with a homer off Tampa Bay starter Nathan Eovaldi in the third. The left fielder, who also had a single, is hitting .431 in 20 road games since June 1. Kevin Kiermaier, who left the game in the fifth inning with a sore right foot, led off the first inning with a double and scored the Rays first run on Adeiny Hechavarrias single. Eovaldi, who was being scouted by several teams ahead of the July 31 trade deadline, gave up one run and six hits, striking out eight. After he walked nobody in six innings, the Rays bullpen walked three batters in the seventh and all of them scored. It was the sixth win in eight games for the Marlins.AILING ALL-STARRays manager Kevin Cash said the plan for Wilson Ramos, who sat out the All-Star Game with a strained left hamstring after being elected the starting AL catcher, will be additional testing if there is not rapid progression this weekend. I think its fair to say hes going to be out for a little bit,Ž Cash said.TRAINERS ROOMMarlins: RHP Tayron Guerrero (left lumbar strain) will start a rehab assignment at Double-A Jacksonville on Saturday. ... RHP Sandy Alcantara (infection) threw a 35-pitch bullpen. Rays: 3B Matt Duffy was scratched due to back spasms. LHP Jonny Venters (strained right hamstring) could return next week. RHP Jake Faria (left oblique strain) will need at least two more minor league starts, including Sunday for Triple-A Durham, before coming back.MINOR MATTERSMarlins: CF Connor Scott, a first-round draft pick this year, has gone 5 for 9 over his last two games with the rookie-level GCL Marlins, raising his batting average from .093 to .173. Rays: Double-A Montgomery has an openerŽ listed as Saturdays starter. The big league club has used a reliever to open a bullpen day 38 times.UP NEXTRHP Pablo Lopez (1-1) will make his fourth career start Saturday night for the Marlins against a Rays openerŽ to be determined. MLBDietrich homers twice in Marlins 6-5 win over Rays[AP PHOTO]Miami Marlins Derek Dietrich, right, is congratulated by Cameron Maybin (1) and Garrett Cooper after his three-run home run scored them all during the seventh inning against the Tampa Bay Rays on Friday in St. Petersburg. BY GENARO C. ARMASAssociated PressMILWAUKEE „ One by one, the Milwaukee Brewers filed into an auditorium at Miller Park as reliever Josh Hader offered his latest apology for years-old tweets that surfaced during the AllStar Game. Those racist, homophobic social-media messages were thoughtless mistakes he made as a teenager, Hader said. He sought to reassure fellow Brewers that the vile words didnt represent the man he has become, one who has learned „ in part because of baseball „ to reject the language of bigotry. His teammates had his back on Friday. Fellow All-Stars Jesus Aguilar of Venezuela and Lorenzo Cain, who is African-American, were among those who stood directly behind Hader during a news conference about 90 minutes before the Brewers returned from the break by hosting the Los Angeles Dodgers. Its amazing. It tells me that they have my back and that we are a true family,Ž Hader said about the show of solidarity. Hader spoke to teammates earlier Friday in the clubhouse. Outfielder Brett Phillips said the reliever offered a sincere apology. Manager Craig Counsell described Hader as emotional and remorseful. I just want them to know that Im sorry for what I did back in the day and the mistakes that I made,Ž Hader said, and that they are a family to me and that they (the tweets) arent me and what I meant.Ž The 24-year-old Hader also apologized and took responsibility for the tweets after the All-Star Game, saying they did not reflect his values or the person he is now. The tweets included uses of a slur used to disparage African-Americans and one that simply said KKK.Ž Said Hader: They were never my beliefs. I was young. I was saying stuff out of just ignorance and thats just not what I meant.Ž Until Tuesday, Hader was best known as the hard-throwing lefthander in the Brewers strong bullpen. He has been a lights-out reliever since coming up to the majors in June 2017. Haders 6-foot-3 frame, long hair and glasses gave him a unique look on the mound. A filthy fastball and kneebuckling slider allowed Hader to strike out 89 in just 48 innings. Several of Haders tweets from 2011 and 2012 were unearthed Tuesday while he was pitching in the All-Star Game. Hader learned of the situation when he left the game. MLB announced Wednesday that the commissioners office would require Hader to participate in diversity and inclusion initiatives in addition to sensitivity training. A day filled with acts of contrition by Hader also included a meeting with Billy Bean, MLBs vice president for social responsibility and inclusion. He described Hader as punishing himself more than probably anyone else could.Ž I was really convinced after a couple hours together today „ much longer than we expected „ that his experience as an athlete and a professional in an integrated, diverse environment has created the person that he is today,Ž Bean said. I believe that, much like many of our millennial youth, he just probably forgot about whatever that moment was in his adolescence,Ž Bean added. The tweets stirred a range of emotions among some players who took part in an optional workout on Thursday that did not include the Brewers five All-Star representatives. Teammates voiced support while also saying they wanted to hear from Hader. Today was big for him. A sincere apology was needed and he did „ you could tell in his voice that hes very, very sorry,Ž said Phillips, Haders roommate for the past four years. They have lived together since their days in the Astros organization before being traded to the Brewers in 2015. MLBBrewers Hader apologizes for racist tweets

PAGE 46

The Sun / Saturday, July 21, 2018 www.yoursun.com SP Page 3passing seasons with Vernon Adams and McKenzie Milton.SCOTT FROSTOverall offense ranking 2017 (UCF head coach): T-2 2016 (UCF head coach): 115 2015 (Oregon offensive coordinator): 2 2014 (Oregon offensive coordinator): 1 2013 (Oregon offensive coordinator): 4 Passer rating (rank) 2017 (UCF head coach): 178.45 (2) 2016 (UCF head coach): 111.86 (115) 2015 (Oregon offensive coordinator): 161.86 (9) 2014 (Oregon offensive coordinator): 180.78 (1) 2013 (Oregon offensive coordinator): 164.91 (5) If you need proof that a great offense isnt enough, Sumlin was just “ red at Texas A&M, and Kingsbury is on the hot seat at Tech. If you need proof that a great offense helps a lot, Candle, Bobo and Kif“ n could all jump to Power Five jobs in the next year or two.Richt, the QB whisperer?11. Mike Gundy, Oklahoma State 12. Gus Malzahn, Auburn 13. Clay Helton, USC 14. Bobby Petrino, Louisville 15. Philip Montgomery, Tulsa 16. David Shaw, Stanford 17. Jimbo Fisher, Texas A&M 18. Bryan Harsin, Boise State 19. Mark Richt, Miami 20. Jonathan Smith, Oregon State 21. Josh Heupel, UCF 22. Dana Holgorsen, West Virginia 23. Ken Niumatalolo, Navy 24. Mike Bloomgren, Rice 25. Paul Johnson, Georgia Tech His recruiting rankings might not be great, but Gundy knows how to put up points; his scoring average (39.6) ranks fourth. Fisher and Richt are both known for developing quarterbacks, so its interesting that Richts teams have a slightly higher passer rating (147.4) than what Fisher produced with the Seminoles (146.7).MARK RICHTPoints per game: 33.2 (36th) Passer rating: 147.40 (18th) Yards per rush: 4.77 (35th)JIMBO FISHERPoints per game: 34.59 (25th) Passer rating: 146.71 (21st) Yards per rush: 4.76 (36th) With Jameis Winston (2013-14) Average S&P+ rank: 10 Yards per play: 7.03 Passer rating: 158.33 Points per game: 42.7 Without Jameis Winston Average S&P+ rank: 34.3 Yards per play: 6.26 Passer rating: 143.39 Points per game: 32.3 Holgorsen helped build top-10 offenses at three different programs (West Virginia as head coach, Oklahoma State and Houston as coordinator). Petrino, Malzahn and Harsin had top-20 offenses at two different schools. UCF is betting a lot on Heupels last season as Missouris coordinator, when the Tigers ranked seventh. His offenses the previous two years (Mizzou in 2016, Utah State in 2015) both ranked outside the top 40. Two other “ rst-time head coaches (Smith and Bloomgren) cracked the top 25 thanks to their time coordinating top-tier offenses for Petersen and Shaw. Well see whether they can continue their success on their own, at two hard-to-win programs. No surprise that Niumatalolo and Johnson both have top-six rushing attacks with their triple-option offenses. Both also had above-average passer ratings.STUNNED RUNS26. Gary Patterson, TCU 27. Jeff Brohm, Purdue 28. Jay Norvell, Nevada 29. Brian Kelly, Notre Dame 30. Mike Sanford, Western Kentucky 31. Lincoln Riley, Oklahoma 32. Larry Fedora, North Carolina 33. Mike Norvell, Memphis 34 Jim Harbaugh, Michigan 35. Matt Campbell, Iowa State 36. Chad Morris, Arkansas 37. Blake Anderson, Arkansas State 38. Dabo Swinney, Clemson 39. Scott Satter“ eld, Appalachian State 40. Paul Chryst, Wisconsin Buy your stock in Brohm (brie” y a Bucs backup quarterback) now, before he gets a bigger job. His passer rating (152.46) ranked “ fth, thanks in part to how he developed ex-USF quarterback Mike White at Western Kentucky. Rileys Sooners had the No. 1 offense each of the past two years (and ranked fourth in 2015), and he ranks in the top 10 in passer rating and scoring. So why is he this low? Because his rushing average is mediocre (4.47), and the offenses he coordinated at East Carolina never cracked the top 25. Harbaugh had a pair of top-10 offenses at Stanford but hasnt done better than No. 41 since taking over the Wolverines. If Swinney seems too low, its because hes weighed down by a rushing average (4.32) that ranks 70th.Moorhead over Mullen41. Joe Moorhead, Mississippi State 42. Troy Calhoun, Air Force 43. Seth Littrell, North Texas 44. Dave Doeren, North Carolina State 45. Pat Narduzzi, Pitt 46. Dan Mullen, Florida 47. Rocky Long, San Diego State 48. Rod Carey, Northern Illinois 49. Major Applewhite, Houston 50. Sonny Dykes, SMU 51. Justin Fuente, Virginia Tech T-52. Bill Snyder, Kansas State T-52. Dana Dimel, UTEP 54. Willie Fritz, Tulane 55. Matt Luke, Ole Miss 56. Neal Brown, Troy 57. Bob Davie, New Mexico 58. Tom Herman, Texas 59. Nick Rolovich, Hawaii 60. Shawn Elliott, Georgia State Well see whether hiring Moorhead to replace Mullen works out for Mississippi State, but these numbers suggest the Bulldogs offense should at least remain comparable. Mullen would have been higher if we had gone back to his time as a Gators assistant, but we had to stop somewhere. His passer rating ranks 69th and doesnt back up his reputation as a quarterback builder until you consider his No. 26 rushing average that was boosted by dual threats like Dak Prescott and Nick Fitzgerald.DAN MULLENOverall offense ranking (as Mississippi State head coach) 2017: 62 2016: 44 2015: 28 2014: 10 2013: 49 2012: 52 2011: 72 2010: 34 2009: 66 Points per game: 30.09 (63rd) Passer rating: 131.96 (69th) Yards per rush: 4.82 (26th) Hermans offenses have declined each of the past four years. Under Meyer, he coordinated three top-26 offenses at Ohio State. Herman had only one offense rank in the top 60 in the other six years we analyzed. Fritz and Davie are at two extremes: Both have top-three rushing attacks to go with bottom-“ ve passer ratings. Would Fritz change that if he continued his rise to a Power Five job?Tenacious Taggart61. P.J. Fleck, Minnesota 62. Sean Lewis, Kent State 63. Charlie Strong, USF 64. Tony Sanchez, UNLV 65. Matt Wells, Utah State 66. Mark Dantonio, Michigan State 67. Dino Babers, Syracuse 68. Billy Napier, Louisiana-Lafayette 69. Skip Holtz, Louisiana Tech 70. Rick Stockstill, Middle Tennessee 71. Mike Leach, Washington State 72. Bobby Wilder, Old Dominion 73. Doc Holliday, Marshall 74. Jeff Tedford, Fresno State 75. Jeff Monken, Army 76. Kyle Whittingham, Utah 77. Willie Taggart, Florida State 78. James Franklin, Penn State 79. Frank Solich, Ohio 80. Bronco Mendenhall, Virginia Heres another reminder of the turnaround that Taggart began against Syracuse in 2015: Four of his “ rst “ ve offenses as head coach ranked 98th or worse; all three of his teams since then have been 26th or better, including a USF team that was No. 2 in 2016.WILLIE TAGGARTOverall offense ranking 2017 (Oregon head coach): 23 2016 (USF head coach): 2 2015 (USF head coach): 26 2014 (USF head coach): 116 2013 (USF head coach): 123 2012 (Western Kentucky head coach): 47 2011 (Western Kentucky head coach): 104 2010 (Western Kentucky head coach): 98 Points per game: 27.3 (82nd) Passer rating: 127.11 (84th) Yards per rush: 4.56 (49th) Its also fair to wonder how much credit Taggart should get for Strong outranking him. Using Taggarts former recruits, Strongs Bulls were No. 22 last season, the best ranking of his career.CHARLIE STRONGPoints per game: 30.26 (60th) Passer rating: 138.25 (45th) Yards per rush: 4.32 (69th) Franklin and Leach have much better reputations than their rankings suggest. Franklin is so low because of how bad his “ rst season went at Penn State. His Nittany Lions (still recovering from the Jerry Sandusky scandal) had the eighthworst offense; last year, they ranked 13th. Leachs scoring (51st) and passer rating (50th) were surprisingly mediocre, and his rushing average (2.9) was last of the 107 coaches. Tedford wasnt great but still “ nished well above his old Bucs boss, Lovie Smith; Smith would have been third-to-last, but he was exempted because he has only been at Illinois for two seasons.COACHESFrom Page 1The list contains a wide range of potential violations, including criminal acts, breaking curfew, using or possessing drugs, riding a motorcycle, visiting public places declared off-limits by the club and inappropriate use of tablets and mobile devices. It also says players can be punished for criticizing teammates, officials or NFL executives. All of the violations carry potential penalties of suspension with or without pay, or fines. The maximum penalty „ rarely given by clubs themselves „ is a fourgame suspension and a fine of another week of pay. A person familiar with league protocol told The Associated Press on Friday that NFL teams were not required to create any anthem policies when they submitted their annual discipline notices to the league and players. The person spoke on condition of anonymity because details of anthem discussions between the league and players union are private. The NFL and NFL Players Association said in a joint statement Thursday night that they planned to pause enforcement on league anthem rules while working out a resolutio n acceptable to players, team owners and the league. Officials for the league and union declined comment on Friday on how they would chart a path forward with the first preseason game less than two weeks away. PROTESTSFrom Page 1They played on different ends of a day that started gray and ended with shadows. Scotlands unusually dry summer finally got a reprieve. There wasnt enough rain to turn brown fairways green, though it at least kept shots from rolling endlessly. They head into a weekend with endless possibilities. One shot behind were Tommy Fleetwood (65), Pat Perez (68) and Xander Schauffele (66). Perez was tied for the lead until he hit into a bunker on the 18th hole and took bogey. Rory McIlroy, pledging to go down swingingŽ to rid himself of a bad Masters memory this year, had another 69 and was part of a large group two shots behind. Jordan Spieth also is in the mix in his bid to take the claret jug back home to Texas. Spieth hit 8-iron through a gap in the trees for a birdiebirdie start to the back nine, and he dropped only one shot „ not four like he did on Thursday „ over the four closing holes at Carnoustie for a 67. He goes into the weekend just three shots back. Very happy to be back in the tournament,Ž Spieth said. Tiger Woods still has work to do after a rugged start, good recovery and then a mix of birdies and bogeys that left him stuck in neutral on a better day for scoring. Woods had another 71 and was six shots behind, with 28 players between him and the lead. Weve been fortunate with the conditions. It hasnt blown yet,Ž Kisner said. I think it will blow this weekend and make it even more difficult. Who knows whats going to happen? Were going to just keep trying to get after it.Ž Carnoustie was a far different test from the opening round, when sunshine baked the fairways crisp and it was difficult to figure out how far the ball was going when it hit the ground. The steady, light rain made them a little slower and a lot more predictable. The greens held shots a little better. Strategies changed. Slightly softer conditions meant power players who were driving beyond the trouble hit more irons off the tee, and shorter players hit more drivers and fairway metals. Kisner hit 5-iron off the first tee Thursday. He hit 3-wood Friday. Kisner is a newcomer to what amounts to an American fraternity house at golfs oldest championship the last three years. Four of them are among the top 11 on the leaderboard going into the weekend with Spieth and Rickie Fowler, who shot 69 and was at 3-under 139. As for talking shop after work? Nothing is off limits. Everybody will tell their horror stories and good stories, and well laugh and eat a big old meal and sit around and watching something stupid,Ž Kisner said. Thomas will have one of the horror stories. The PGA champion took three to get out of a pot bunker from the fairway on the par-5 sixth hole, making the first of three straight double bogeys. Johnson became the first No. 1 player to miss the cut since Luke Donald in 2011, and it was the second straight that the top two players in the world ranking missed the cut in a major. OPENFrom Page 1 BY GARY B. GRAVESAssociated PressNICHOLASVILLE, Ky. „ Troy Merritt and Billy Horschel seized on the tight window of favorable weather to post impressive rounds before the sky eventually turned nasty. The weather stoppage gave Brittany Lincicome her desired Saturday tee time, though the LPGA Tour player must overcome a huge challenge to extend it by making the cut and history in a PGA Tour event. Overnight storms delayed the start of the second round Friday in the Barbasol Championship, and an afternoon thunderstorm suspended competition for good. The round will resume Saturday morning with much of the field still to play. The second stoppage at Champions Trace at Keene Trace Golf Club came 20 minutes before Lincicomes scheduled tee time. Lincicome was near the bottom of the field after opening with a 6-over 78 on Thursday. The first LPGA Tour player since Michelle Wie in 2008 to start a PGA Tour event, she needs a huge rebound to join Babe Zaharias (1945) as the only female players to make the cut. Merritt meanwhile had the clubhouse lead at 15 under, following an opening 62 with a 67. Horschel is two strokes back, following Thursdays 65 with a 66. Beating the elements added urgency to their goals of playing well. Its always a little bit tough out there to keep a rhythm when you know you could be pulled off the course at any time,Ž Merritt said. You just dont know when were going to peg it again, but its nice to have two rounds under our belt, thats for sure.Ž Added Horschel, I just wanted to get it done today.Ž Richy Werenski and Tom Lovelady are tied for third at 12 under through 17 holes, with Werenski facing a 3-foot par putt on 18. Six-time PGA Tour winner Hunter Mahan was among a trio of player at 10 under. Hall of Famer Davis Love III posted his second consecutive 68 after previously shooting just three rounds in the 60s all year. As those players rest and wait to see how the field comes together on Saturday „ or if, considering more storms are forecast „ Lincicomes longshot quest to make the cut will draw the most attention. Lincicome shot a double-bogey 5 on No. 18 before a triple-bogey 6 on No. 7 „ which ended up being the opening rounds toughest with an average score of 3.235. That stumble spoiled an otherwise solid front-nine effort highlighted by a birdie on the 408-yard, par 4 third hole. The winner of two LPGA Tour majors among eight victories overall blamed those struggles on her putter and vowed to improve. Lincicome acknowledged feeling some nerves on Thursday but said she was generally calm in her quest for history. Literally, two bad holes,Ž Lincicome said, and if I can do better on those holes Id be pretty good.Ž Merritt continued setting a good example to follow despite a slightly softer course. A day after tying a course record and posting the best opening round in the Barbasol Championships four-year history, he followed with another solid effort to remain atop the field. He strung together birdies on the first and second holes and again on the sixth and seventh. The ninth hole resulted in the first of two bogey-5s on par-4 holes „ Merritt also bogeyed the 13th „ but he offset those with birdies on the 10th, 15th and 17th holes. GOLFStorms suspend Lincicomes bid to make Tour COURSES COURSESTo place your ad here, call 941-429-3110adno=50520500 22400 Gleneagle Ter. Port Charlotte941-625-4109 The Palms697-8118The Links 697-8877The Hills 697-2414 Long Marsh 698-0918Seminole Lakes Country Club Open to the Public 9 Holes Par 35 Open To The PublicPlay 9 Anytime 888-663-2420www.sunnybreezegolf.net TWIN ISLES CC Championship Golf CourseUnder Age 60 Membership $160 Mo. Accepting Non Member Play While We Fill Our RosterGolf, Seasonal, Tennis & Social Memberships301 Madrid Blvd., Punta Gorda 941-637-1232 ext. 422 € www.twinislescc.org Kingsway Country ClubPure Championship Golf(941)-625-8898www.kingswaycountryclub.com 1-mi. East I-75 exit 170 Kings Hwy 5301 HERON CREEK BLVD., NORTH PORT Between US 41 & I-75 Exit 182423-6955 € www.heroncreekgcc.com NEW TIFEAGLE GREENS PREMIER PRACTICE FACILITYCall 625-6911 for Tee Times & Lessons Nice People, Great GolfŽTake a tour online at: DeepCreekGolf.com Call For Tee Times 941-429-0500 1350 Bobcat Trail, North Port www.bobcattrailgc.com Under New ManagementOpen 7AM to 5PM (7days) AM 18 holes w/cart-$25-PM-$20(941)637-6191 For Tee Times 29201 S. Jones Loop Rd. € Punta Gorda 1/2 mile south of Burnt Store Rd. on US 41 in Punta Gorda941-639-5440 www.seminolelakes.netBest Value in S.W. Florida Closed for Golf Course Renovations through October 1st Call for Tee Times

PAGE 47

Page 4 SP www.yoursun.com Saturday, July 21, 2018 / The SunAMERICAN LEAGUENATIONAL LEAGUEEAST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Boston 68 30 .694 „ „ 9-1 W-2 34-13 34-17 New York 62 33 .653 4 „ 6-4 L-1 33-13 29-20 Tampa Bay 49 48 .505 18 9 6-4 L-2 26-18 23-30 Toronto 44 52 .458 23 13 4-6 W-1 25-25 19-27 Baltimore 28 70 .286 40 30 4-6 L-1 16-33 12-37 CENTRAL DIVISION TEAM W L PCT GB WCGB L10 STR HOME AWAY Cleveland 52 43 .547 „ „ 4-6 W-1 31-19 21-24 Minnesota 44 50 .468 7 12 8-2 W-1 29-22 15-28 Detroit 41 57 .418 12 17 3-7 W-1 25-23 16-34 Chicago 33 62 .347 19 24 3-7 W-1 19-29 14-33 Kansas City 27 68 .284 25 30 2-8 L-1 11-35 16-33 WEST DIVISION TEAM W L PCT GB WCGB L10 STR HOME AWAY Houston 64 35 .646 „ „ 6-4 L-1 32-21 32-14 Seattle 58 39 .598 5 „ 3-7 L-4 31-17 27-22 Oakland 55 42 .567 8 3 7-3 W-2 24-21 31-21 Los Angeles 49 48 .505 14 9 5-5 L-1 24-23 25-25 Texas 41 56 .423 22 17 3-7 L-2 19-28 22-28 EAST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Atlanta 53 42 .558 „ „ 4-6 W-2 25-20 28-22 Philadelphia 53 42 .558 „ „ 5-5 L-2 30-16 23-26 Washington 48 49 .495 6 6 4-6 L-1 22-25 26-24 Miami 42 57 .424 13 13 6-4 W-3 23-28 19-29 New York 39 55 .415 13 13 4-6 L-1 19-32 20-23 CENTRAL DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Chicago 56 39 .589 „ „ 7-3 L-1 29-16 27-23 Milwaukee 55 43 .561 2 „ 2-8 L-6 30-18 25-25 St. Louis 49 47 .510 7 4 4-6 W-1 24-24 25-23 Pittsburgh 48 49 .495 9 6 8-2 W-6 29-24 19-25 Cincinnati 43 53 .448 13 10 6-4 L-1 21-26 22-27 WEST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Los Angeles 53 43 .552 „ „ 6-4 W-1 28-24 25-19 Arizona 53 44 .546 1 5-5 L-1 26-23 27-21 Colorado 51 45 .531 2 2 8-2 W-5 23-23 28-22 San Francisco 50 48 .510 4 4 5-5 L-2 31-19 19-29 San Diego 40 59 .404 14 15 2-8 L-5 20-31 20-28 MAJOR LEAGUE BASEBALLCARDINALS 18, CUBS 5 S T. LOUIS AB R H BI BB SO AVG. Carpenter 1b 5 4 5 7 0 0 .274 Pena c 1 0 0 0 0 0 .196 Molina c-1b 3 1 0 0 2 0 .282 a-Munoz ph-ss 1 1 1 2 0 0 .289 DeJong ss 3 1 1 0 1 0 .258 Garcia ss-3b 2 1 1 1 0 0 .259 Ozuna lf 3 1 1 1 1 0 .270 Bader lf 2 0 2 0 0 0 .280 Gyorko 3b-1b 4 2 0 1 2 0 .244 W ong 2b 4 1 2 1 1 0 .222 Fowler rf 5 2 2 2 0 0 .177 Pham cf 5 3 3 3 0 1 .255 Flaherty p 2 1 0 0 1 1 .154 Gregerson p 0 0 0 0 0 0 „Cecil p 0 0 0 0 0 0 „Bowman p 1 0 0 0 0 0 .000 Holland p 0 0 0 0 0 0 „T OTALS 41 18 18 18 8 2 CHICAGO AB R H BI BB SO AVG. Rizzo 1b 1 0 0 0 1 1 .248 Caratini 1b-p-1b 2 0 0 0 0 2 .292 Bryant 3b-1b-rf 3 1 1 1 1 0 .283 Heyward rf 1 0 0 0 2 1 .289 Happ rf-p 1 1 1 1 1 0 .259 Baez 2b 5 1 1 0 0 4 .289 Contreras c 4 1 1 1 1 3 .279 S chwarber lf 4 0 2 2 1 1 .249 A lmora cf 5 0 2 0 0 1 .319 Russell ss 5 0 1 0 0 0 .271 Lester p 1 0 0 0 0 1 .122 Bass p 0 0 0 0 0 0 „Norwood p 1 0 0 0 0 0 .000 Duensing p 0 0 0 0 0 0 .000 La Stella p-3b 2 1 1 0 0 0 .274 T OTALS 35 5 10 5 7 14 S T. LOUIS 140 703 120„18 18 1 CHICAGO 010 000 310„ 5 10 0 a-homered for Molina in the 8th. E„Gyorko (11). LOB„St. Louis 7, Chicago 12. 2B„Carpenter 2 (30), Wong (10), Fowler (9), Bader (7), La Stella (5). HR„ Carpenter (21), off Lester; Carpenter (22), off Lester; Carpenter (23), off Duensing; Garcia (3), off La Stella; Munoz (6), off Caratini; Contreras (8), off Flaherty; Bryant (11), off Cecil. RBIs„Carpenter 7 (51), Ozuna (51), Gyorko (30), Wong (24), Fowler 2 (28), Pham 3 (39), Garcia (11), Munoz 2 (25), Bryant (42), Contreras (35), S chwarber 2 (43), Happ (29). SF„Fowler. S „Wong, Flaherty. DP„St. Louis 3 (Gyorko, Wong, Carpenter), (Wong, Garcia, Molina), (Garcia, Wong, Molina); Chicago 1 (Bryant, Baez, Caratini). S T. LOUIS IP H R ER BB SO NP ERA Flaherty, W,4-4 5 2 1 1 4 9 110 3.15 Gregerson 1 2 0 0 0 1 14 6.97 Cecil .1 3 3 3 2 1 26 4.63 Bowman 1.2 3 1 1 0 2 27 6.26 Holland 1 0 0 0 1 1 16 7.66 CHICAGO IP H R ER BB SO NP ERA Lester, L,12-3 3 7 8 8 5 1 86 3.14 Bass 0 1 3 3 2 0 17 2.93 Norwood 2 2 1 1 0 1 35 3.86 Duensing .2 2 3 3 1 0 19 7.31 La Stella 1.1 3 1 1 0 0 24 6.75 Happ 1 1 0 0 0 0 8 0.00 Caratini 1 2 2 2 0 0 15 18.00 Lester pitched to 3 batters in the 4th. Bass pitched to 3 batters in the 4th. Inherited runners-scored„Bowman 2-0, Bass 3-3, Norwood 3-3. HBP„Flaherty 2 (Rizzo,Bryant). T„3:54. A„41,077 (41,649).MARLINS 6, RAYS 5MIAMI AB R H BI BB SO AVG. Dietrich lf 5 2 3 4 0 2 .293 Rojas 1b 0 0 0 0 0 0 .254 Anderson rf 4 1 0 0 1 3 .285 Realmuto c 4 1 2 0 0 0 .313 Bour dh 4 0 0 0 0 2 .236 Castro 2b 4 0 2 0 0 0 .293 Prado 3b 4 0 0 0 0 1 .220 Riddle ss 4 0 0 0 0 4 .252 Cooper 1b-lf 3 1 0 0 1 2 .212 Maybin cf 3 1 1 0 1 0 .243 TOTALS 35 6 8 4 3 14 TAMPA BAY AB R H BI BB SO AVG. Kiermaier cf 2 1 1 0 0 0 .183 Cron 1b 1 0 0 1 1 0 .255 Hechavarria ss 5 0 2 1 0 2 .264 Bauers 1b-lf 5 0 1 0 0 1 .250 Robertson 3b 5 0 0 0 0 1 .252 Choi dh 3 0 0 0 1 0 .205 Gomez rf 2 1 1 0 2 0 .218 Wendle 2b 4 1 1 0 0 0 .282 Sucre c 4 1 0 0 0 0 .220 Smith lf-cf 3 1 2 3 1 0 .288 TOTALS 34 5 8 5 5 4 MIAMI 001 000 500„6 8 1 TAMPA BAY 100 000 004„5 8 2 E„Guerra (1), Hechavarria (2), Robertson (8). LOB„Miami 5, Tampa Bay 8. 2B„Realmuto (21), Kiermaier (3), Wendle (11). 3B„Smith (6). HR„Dietrich (12), off Eovaldi; Dietrich (13), off Milner. RBIs„Dietrich 4 (36), Hechavarria (24), Smith 3 (23), Cron (50). SB„Dietrich (2), Smith (17). SF„Cron. DP„Miami 1 (Riddle, Castro, Cooper). MIAMI IP H R ER BB SO NP ERA Straily, W,4-4 7 4 1 1 3 3 96 4.02 Ziegler 1 0 0 0 1 0 15 4.31 Guerra .1 1 3 2 1 0 11 4.26 Stcknrdr, H,14 .1 2 1 1 0 0 9 3.56 Conley, S,1-2 1-3 1 0 0 0 1 7 2.84 TAMPA BAY IP H R ER BB SO NP ERA Eovaldi 6 6 1 1 0 8 97 4.26 Castillo, L, 1-1 1-3 0 2 2 2 1 18 3.38 Milner 2-3 2 3 1 1 0 18 7.50 Schultz 2 0 0 0 0 5 33 3.52 Inherited runners-scored„Steckenrider 3-3, Conley 1-0, Milner 2-2. T„2:54. A„13,248 (42,735).BRAVES 8, NATIONALS 5ATLANTA AB R H BI BB SO AVG. Acuna lf 4 3 3 1 1 0 .260 Albies 2b 1 1 1 1 0 0 .283 a-Culberson ph-2b 4 2 2 1 0 1 .266 Freeman 1b 5 1 2 3 0 1 .316 Markakis rf 4 0 1 1 0 0 .323 Suzuki c 5 1 1 0 0 1 .268 Camargo 3b 4 0 2 1 1 0 .252 Inciarte cf 4 0 0 0 1 0 .238 Swanson ss 3 0 0 0 1 1 .251 Sanchez p 3 0 0 0 0 2 .000 Biddle p 1 0 0 0 0 0 .500 Minter p 0 0 0 0 0 0 „TOTALS 38 8 12 8 4 6 WASHINGTON AB R H BI BB SO AVG. Eaton rf 3 1 0 0 2 1 .316 Turner ss 4 1 1 1 0 1 .267 Harper cf 4 0 1 0 0 2 .215 Rendon 3b 4 1 1 0 0 2 .285 Soto lf 3 1 1 2 1 0 .302 Adams 1b 4 1 1 1 0 1 .287 Murphy 2b 4 0 1 0 0 1 .253 Wieters c 4 0 1 0 0 1 .207 Strasburg p 2 0 1 0 0 0 .148 Miller p 0 0 0 0 0 0 „b-Zimmerman ph 1 0 0 0 0 0 .216 Grace p 0 0 0 0 0 0 .000 Kelley p 0 0 0 0 0 0 .000 Kintzler p 0 0 0 0 0 0 „c-Taylor ph 1 0 0 0 0 1 .239 TOTALS 34 5 8 4 3 10 ATLANTA 200 131 010„8 12 0 WASHINGTON 101 010 020„5 8 0 a-struck out for Albies in the 3rd. bgrounded out for Miller in the 6th. c-struck out for Kintzler in the 9th. LOB„Atlanta 8, Washington 6. 2B„Acuna (12), Albies (30), Freeman (26), Suzuki (15), Camargo (12), Wieters (2). HR„Culberson (5), off Miller; Acuna (8), off Kelley; Adams (16), off Sanchez; Turner (12), off Sanchez; Soto (10), off Biddle. RBIs„Acuna (20), Albies (56), Freeman 3 (64), Markakis (62), Camargo (40), Culberson (22), Turner (40), Soto 2 (30), Adams (40). SB„Acuna 2 (4), Albies (10), Swanson (4), Eaton (3), Harper (7). SF„Markakis. S„Turner. ATLANTA IP H R ER BB SO NP ERA Sanc hez, W,5-2 6 6 3 3 3 8 112 2.76 Biddle 2 2 2 2 0 1 26 2.68 Minter, S, 5-5 1 0 0 0 0 1 10 3.12 WASHINGTON IP H R ER BB SO NP ERA Strasburg, L,6-7 4.2 8 6 6 2 6 98 3.90 Miller 1.1 1 1 1 1 0 17 3.72 Grace 1 1 0 0 1 0 14 2.72 Kelley 1 2 1 1 0 0 16 2.76 Kintzl er 1 0 0 0 0 0 7 3.72 Inherited runners-scored„Miller 1-0. WP„Grace. T„2:57. A„41,008 (41,313).BLUE JAYS 8, ORIOLES 7, 10 INN.BALTIMORE AB R H BI BB SO AVG. Beckham ss 4 1 1 2 0 2 .207 Schoop 2b 5 1 1 1 0 2 .228 Jones cf 4 1 1 0 1 2 .275 Trumbo dh 5 0 1 0 0 0 .250 Davis 1b 5 1 1 2 0 3 .158 Valencia rf 5 0 1 0 0 2 .250 Mancini lf 4 1 2 0 0 0 .220 Nunez 3b 4 1 1 0 0 1 .175 Joseph c 4 1 1 1 0 1 .210 TOTALS 40 7 10 6 1 13 TORONTO AB R H BI BB SO AVG. Granderson rf 4 1 2 1 1 0 .238 Hernandez lf 4 0 0 1 0 3 .253 Smoak 1b 5 0 1 1 0 1 .244 Solarte 3b 4 0 0 0 0 1 .238 Morales dh 5 0 0 0 0 2 .241 Martin c 5 2 2 1 0 1 .184 Grichuk cf 4 1 1 1 1 0 .207 Diaz ss 5 2 4 2 0 0 .252 Travis 2b 3 2 1 1 1 0 .244 TOTALS 39 8 11 8 3 8 BALTIMORE 000 020 023 0„7 10 1 TORONTO 001 040 200 1„8 11 2 Two outs when winning run scored. E„Beckham (8), Gaviglio (2), Granderson (2). LOB„Baltimore 5, Toronto 7. 2B„ Mancini (13), Nunez (2), Granderson (15), Smoak (25), Diaz (12). 3B„Travis (3). HR„Beckham (3), off Gaviglio; Davis (10), off Gaviglio; Joseph (2), off Clippard; Schoop (11), off Clippard; Diaz (9), off Bundy; Martin (7), off Bundy; Grichuk (12), off Bundy. RBIs„Beckham 2 (10), Schoop (26), Davis 2 (30), Joseph (9), Granderson (29), Hernandez (40), Smoak (53), Martin (18), Grichuk (29), Diaz 2 (25), Travis (24). SB„Granderson (2). CS„Morales (2). SF„Hernandez. DP„Baltimore 1 (Joseph, Schoop). BALTIMORE IP H R ER BB SO NP ERA Bundy 5 5 5 5 1 3 79 4.57 Marinez 1 0 0 0 0 1 18 2.70 Givens 1 3 2 2 0 1 24 4.56 Brach 1 0 0 0 0 0 12 4.34 Castro .2 1 0 0 1 1 8 3.49 Fry, L,0-1 1 2 1 1 1 2 27 1.80 TORONTO IP H R ER BB SO NP ERA Gaviglio 7.2 7 4 4 1 8 103 4.59 Oh, H, 12 .1 0 0 0 0 1 6 2.80 Clippard, BS,6-12.2 3 3 3 0 1 22 3.69 Tepera .1 0 0 0 0 1 4 2.88 Axford, W, 3-1 1 0 0 0 0 2 9 3.94 Inherited runners-scored„Fry 2-0. HBP„ Gaviglio (Beckham), Bundy (Solarte). WP„Clippard. T„3:01. A„31,115 (53,506).BOX SCORES ROUNDUP/MATCHUPSCardinals 18, Cubs 5: Matt Carpenter hit three home runs and two doubles in just six innings, tying the major league record for extra-base hits in a game, and the St. Louis Cardinals hammered the Chicago Cubs on Friday. Carpenter went 5 for 5 and drove in seven runs at Wrigley Field. He led off the game with a home run and was pulled after adding a threerun drive in the sixth. Carpenter became the 14th player with “ ve extra-base hits in a game, and the “ rst to do it for the Cardinals. Marlins 6, Rays 5: Derek Dietrich homered twice, including a three-run shot in the seventh inning that broke a tie, to lead Dan Straily and Miami over Tampa Bay. Braves 8, Nationals 5: Stephen Strasburg was batted around by Atlanta, then engaged in a heated spat with Nationals ace Max Scherzer in the dugout during Washingtons loss. Blue Jays 8, Orioles 7, 10 innings: Aledmys Diaz singled home the winning run in the bottom of the 10th inning and Toronto recovered after blowing a three-run. LATE N.Y. Mets at N.Y. Yankees Boston at Detroit Cleveland at Texas Minnesota at Kansas City San Francisco at Oakland Houston at L.A. Angels Chicago White Sox at Seattle San Diego at Philadelphia Pittsburgh at Cincinnati L.A. Dodgers at Milwaukee Colorado at ArizonaTODAYS PITCHING COMPARISONNATIONAL LEAGUE 2018 TEAM LAST THREE STARTS TEAMS PITCHERS TIME W-L ERA REC W-L IP ERA St. Louis Weaver (R) 5-8 4.89 9-10 1-2 18.2 5.30 Chicago Chatwood (R) 1:05p 3-5 4.93 9-8 0-0 15.2 9.77 Atlanta Newcomb (L) 8-5 3.51 9-10 0-3 12.0 9.75 Washington Gonzalez (L) 7:05p 6-6 3.72 10-9 0-1 16.0 3.94 San Diego Perdomo (R) 1-4 7.55 1-6 0-2 17.0 6.88 Philadelphia Velasquez (R) 7:05p 5-8 4.39 7-11 0-1 14.0 1.93 Los Angeles Kershaw (L) 3-4 2.74 6-7 2-0 18.2 2.41 Milwaukee Anderson (R) 7:10p 6-7 3.78 10-9 0-1 16.1 1.65 Pittsburgh Kingham (R) 4-4 4.26 4-5 2-1 15.1 5.28 Cincinnati DeSclafani (R) 7:10p 4-2 5.32 4-4 1-1 15.2 6.89 St. Louis Gant (R) 3-3 3.49 1-5 1-1 18.1 2.95 Chicago Montgomery (L) 7:15p 3-3 3.91 5-4 1-1 15.0 6.00 Colorado Freeland (L) 8-6 3.11 11-8 1-0 17.1 2.08 Arizona Godley (R) 8:10p 11-6 4.61 12-7 2-1 16.0 5.06AMERICAN LEAGUE 2018 TEAM LAST THREE STARTS TEAMS PITCHERS TIME W-L ERA REC W-L IP ERA Baltimore Cobb (R) 2-12 6.31 3-14 0-3 18.0 4.50 Toronto Stroman (R) 1:07p 2-7 6.00 5-7 1-2 16.2 5.40 Boston Johnson (L) 1-2 4.20 4-0 0-0 13.1 3.38 Detroit Fiers (R) 6:10p 6-6 3.70 11-7 1-1 20.0 2.25 Houston Verlander (R) 9-5 2.29 12-9 0-1 19.0 3.32 Los Angeles Tropeano (R) 7:15p 3-4 4.83 5-5 1-1 14.1 7.53 Minnesota Lynn (R) 7-7 5.22 8-10 2-1 12.2 7.82 Kansas City Junis (R) 7:15p 5-10 5.13 7-10 0-3 16.1 8.82 Cleveland Carrasco (R) 11-5 4.12 10-7 2-1 11.2 6.17 Texas Colon (R) 8:05p 5-7 4.64 8-9 1-2 19.0 4.26 Chicago Covey (R) 3-5 5.69 4-7 0-3 11.0 14.73 Seattle Hernandez (R) 10:10p 8-7 5.21 10-9 2-1 16.0 5.06INTERLEAGUE 2018 TEAM LAST THREE STARTS TEAMS PITCHERS TIME W-L ERA REC W-L IP ERA Mets Matz (L) 4-7 3.38 9-9 1-2 18.0 2.00 Yankees Gray (R) 1:05p 6-7 5.46 8-10 1-2 10.1 9.58 Miami Lopez (R) 1-1 6.35 1-2 1-1 17.0 6.35 Tampa Bay TBD 6:10p 0-0 0.00 0-0 0-0 0.0 0.00 San Fran. Bumgarner (L) 3-3 2.90 4-4 2-1 17.1 3.63 Oakland Cahill (R) 9:05p 1-2 3.10 4-5 0-0 16.1 3.86 KEY: TEAM REC-Teams Record in games started by todays pitcher. THIS DATE IN BASEBALLJULY 21 1921: The Cleveland Indians and the New York Yankees combined for an AL record 16 doubles in the Indians 17-8 victory. Cleveland had nine doubles and New York seven. 1945: The Detroit Tigers and the Philadelphia Athletics played 24 innings in a 1-1 tie. Les Mueller pitched 19 2-3 innings for the Tigers. 1956: Brooks Lawrence of the Cincinnati Reds had his 13-game winning streak broken when Roberto Clementes three-run homer led the Pittsburgh Pirates to a 4-3 victory. 1970: San Diegos Clay Kirby held the New York Mets hitless for eight innings but was lifted for a pinch hitter by manager Preston Gomez. With the Padres trailing 1-0 with two out in the eighth, Gomez elected to go for the win instead of letting Kirby “ nish. The Padres lost the no-hitter and the game, 3-0. 1973: Hank Aaron of Atlanta hit his 700th home run in the third inning of an 8-4 Braves loss to Philadelphia. Aaron connected on a 1-1 fastball off Phillies pitcher Ken Brett. 1975: Joe Torre of the New York Mets grounded into four double plays in a 6-2 loss to the Houston Astros. Felix Millan had four singles but was wiped out each time by Torre. 2001: In their highest-scoring game in 58 years, the Los Angeles Dodgers routed Colorado 22-7. The 22 runs were the most scored by the Dodgers since Brooklyn beat Pittsburgh 23-6 on July 10, 1943, at Ebbets Field. S TATISTICAL LEADERS A MERICAN LEAGUE RUNS: Lindor, Cleveland, 85; Betts, Boston, 79; Martinez, Boston, 72; Trout, Los Angeles, 71; Benintendi, Boston, 68; Ramirez, Cleveland, 68; Bregman, Houston, 67; Judge, New York, 66; Segura, Seattle, 66; Springer, Houston, 65. RBI: Martinez, Boston, 80; Ramirez, Cleveland, 70; Haniger, Seattle, 67; Encarnacion, Cleveland, 65; Machado, Los Angeles, 65; Bogaerts, Boston, 64; Bregman, Houston, 64; KDavis, Oakland, 64; Gattis, Houston, 63; 2 tied at 62. HITS: Altuve, Houston, 129; Segura, Seattle, 120; Rosario, Minnesota, 117; Martinez, Boston, 116; Castellanos, Detroit, 115; Machado, Los Angeles, 115; Lindor, Cleveland, 113; Merri“ eld, Kansas City, 109; Betts, Boston, 108; Ramirez, Cleveland, 108. HOME RUNS: Martinez, Boston, 29; Ramirez, Cleveland, 29; Judge, New York, 25; Lindor, Cleveland, 25; Trout, Los Angeles, 25; Machado, Los Angeles, 24; Betts, Boston, 23; Stanton, New York, 23; 3 tied at 22. S TOLEN BASES: Gordon, Seattle, 22; Anderson, Chicago, 21; Ramirez, Cleveland, 20; Betts, Boston, 18; Benintendi, Boston, 17; Merri“ eld, Kansas City, 17; RDavis, Cleveland, 16; DeShields, Texas, 16; Smith, Tampa Bay, 16; Trout, Los Angeles, 15. PITCHING: Severino, New York, 14-2; Kluber, Cleveland, 12-5; Snell, Tampa Bay, 12-5; Carrasco, Cleveland, 11-5; Morton, Houston, 11-2; Porcello, Boston, 11-4; Rodriguez, Boston, 11-3; 6 tied at 10. ERA: Sale, Boston, 2.23; Bauer, Cleveland, 2.24; Snell, Tampa Bay, 2.27; Verlander, Houston, 2.29; Severino, New York, 2.31; Cole, Houston, 2.53; Skaggs, Los Angeles, 2.57; Kluber, Cleveland, 2.76; Morton, Houston, 2.96; Gonzales, Seattle, 3.42. S TRIKEOUTS: Sale, Boston, 188; Cole, Houston, 177; Bauer, Cleveland, 175; Verlander, Houston, 172; Paxton, Seattle, 155; Morton, Houston, 146; Severino, New York, 144; Snell, Tampa Bay, 134; Kluber, Cleveland, 132; Berrios, Minnesota, 127. NATIONAL LEAGUE RUNS: Albies, Atlanta, 74; Blackmon, Colorado, 73; Arenado, Colorado, 63; Hernandez, Philadelphia, 63; Pham, St. Louis, 62; Baez, Chicago, 61; Goldschmidt, Arizona, 61; Yelich, Milwaukee, 60; Freeman, Atlanta, 59; Gennett, Cincinnati, 59. RBI: Baez, Chicago, 72; Suarez, Cincinnati, 71; Aguilar, Milwaukee, 70; Arenado, Colorado, 68; Story, Colorado, 68; Gennett, Cincinnati, 63; Rizzo, Chicago, 62; Freeman, Atlanta, 61; Markakis, Atlanta, 61; 2 tied at 60. HITS: Markakis, Atlanta, 120; Gennett, Cincinnati, 115; Albies, Atlanta, 114; Freeman, Atlanta, 114; Castro, Miami, 112; Anderson, Miami, 109; Peraza, Cincinnati, 108; Arenado, Colorado, 107; Story, Colorado, 107; Blackmon, Colorado, 105. HOME RUNS: Aguilar, Milwaukee, 24; Arenado, Colorado, 23; Harper, Washington, 23; Muncy, Los Angeles, 22; Goldschmidt, Arizona, 21; Albies, Atlanta, 20; Carpenter, St. Louis, 20; Story, Colorado, 20; 4 tied at 19. STOLEN BASES: SMarte, Pittsburgh, 25; MTaylor, Washington, 24; Inciarte, Atlanta, 23; Hamilton, Cincinnati, 22; Turner, Washington, 22; Baez, Chicago, 18; Cain, Milwaukee, 18; Peraza, Cincinnati, 17; Dyson, Arizona, 16; 3 tied at 14. PITCHING: Lester, Chicago, 12-2; Nola, Philadelphia, 12-3; Scherzer, Washington, 12-5; Godley, Arizona, 11-6; Greinke, Arizona, 10-5; Mikolas, St. Louis, 10-3; 10 tied at 8. ERA: deGrom, New York, 1.68; Nola, Philadelphia, 2.30; Scherzer, Washington, 2.41; Lester, Chicago, 2.58; Foltynewicz, Atlanta, 2.66; Mikolas, St. Louis, 2.79; Freeland, Colorado, 3.11; Greinke, Arizona, 3.18; Arrieta, Philadelphia, 3.23; Corbin, Arizona, 3.24. STRIKEOUTS: Scherzer, Washington, 182; Corbin, Arizona, 149; deGrom, New York, 149; Nola, Philadelphia, 131; Gray, Colorado, 125; Greinke, Arizona, 124; Foltynewicz, Atlanta, 120; Pivetta, Philadelphia, 113; Velasquez, Philadelphia, 110; 4 tied at 108.TUESDAYS GAME All-Star Game AL 8, NL 6, 10 inn. SUNDAYS GAMES American League Baltimore at Toronto, 1:07 p.m. Boston at Detroit, 1:10 p.m. Minnesota at Kansas City, 2:15 p.m. Cleveland at Texas, 3:05 p.m. Houston at L.A. Angels, 4:07 p.m. Chicago White Sox at Seattle, 4:10 p.m. National League Pittsburgh at Cincinnati, 1:10 p.m. Atlanta at Washington, 1:35 p.m. San Diego at Philadelphia, 1:35 p.m. L.A. Dodgers at Milwaukee, 2:10 p.m. St. Louis at Chicago Cubs, 2:20 p.m. Colorado at Arizona, 4:10 p.m. Interleague Miami at Tampa Bay, 1:10 p.m. San Francisco at Oakland, 4:05 p.m. N.Y. Mets at N.Y. Yankees, 8:05 p.m.FANTASY PLAYSThe All-Star break is the perfect time for you to re-evaluate your fantasy baseball team. Its a good time to determine what it will take to build a squad that can make a strong “ nal push toward the playoffs. CARLOS SANTANA, 1B, Phillies: Santana is batting just .216, but he has 14 home runs and 52 RBIs. His on base percentage (OBP) of .359 is well above the major league average. BRIAN DOZIER, 2B, Twins: When Dozier is “ ring on all cylinders he helps you in the home run and stolen base categories. As has been the case throughout his career, Dozier is heating up just as the dog days of summer arrive. TOP TEN A MERICAN LEAGUE Player G AB R H Pct. Betts Bos 78 301 79 108 .359 Altuve Hou 99 389 63 129 .332 JMartinez Bos 92 354 72 116 .328 Segura Sea 90 371 66 120 .323 MDuffy TB 80 312 33 99 .317 MMachado Bal 96 365 48 115 .315 Simmons LAA 86 323 46 101 .313 Rosario Min 93 376 64 117 .311 Trout LAA 97 335 71 104 .310 Gurriel Hou 78 313 43 97 .310 NATIONAL LEAGUE Player G AB R H Pct. Gennett Cin 92 353 59 115 .326 Markakis Atl 94 371 55 120 .323 Almora ChC 87 277 48 88 .318 FFreeman Atl 94 362 59 114 .315 Suarez Cin 79 298 50 93 .312 Arenado Col 90 343 63 107 .312 Kemp LAD 92 297 42 92 .310 Dickerson Pit 86 324 40 99 .306 Martinez StL 89 318 35 95 .299 Aguilar Mil 87 272 49 81 .298 Through July 15

PAGE 48

The Sun / Saturday, July 21, 2018 www.yoursun.com SP Page 5 SCOREBOARD MINOR LEAGUESFLORIDA STATE LEAGUEAll Times EDT North Division W L Pct. GBDunedin (Blue Jays) 20 9 .690 „ Clearwater (Phillies) 16 12 .571 3 Lakeland (Tigers) 15 12 .556 4 Daytona (Reds) 15 14 .517 5 Tampa (Yankees) 14 14 .500 5 Florida (Braves) 14 15 .483 6South Division W L Pct. GBCharlotte (Rays) 16 13 .552 „ Fort Myers (Twins) 15 14 .517 1 Palm Beach (Cardinals) 13 16 .448 3 Jupiter (Marlins) 11 17 .393 4 St. Lucie (Mets) 11 17 .393 4 Bradenton (Pirates) 11 18 .379 5Fridays GamesClearwater 4, Florida 2 St. Lucie 6, Palm Beach 1 Dunedin 7, Tampa 5 Daytona 4, Bradenton 2 Charlotte 6, Jupiter 2 Fort Myers 11, Lakeland 6Saturdays GamesSt. 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.Sundays GamesNo games scheduledODDSPREGAME.COM LINEMAJOR LEAGUE BASEBALL Today National LeagueFAVORITE LINE UNDERDOG LINE at Chicago (1st) -119 St. Louis +109 at Chicago (2nd) -145 St. Louis +135 at Washington -135 Atlanta +125 at Philadelphia -181 San Diego +166 Los Angeles -175 at Milwaukee +163 at Cincinnati -117 Pittsburgh +107 at Arizona -129 Colorado +119American LeagueFAVORITE LINE UNDERDOG LINE at Seattle -225 Chicago +205 at Toronto -183 Baltimore +168 Boston -166 at Detroit +156 Minnesota -133 at Kansas City +123 Houston -158 at Los Angeles +148 Cleveland -190 at Texas +175InterleagueFAVORITE LINE UNDERDOG LINE at N.Y. Yankees -225 N.Y. Mets +205 at Tampa Bay Off Miami Off at Oakland -108 San Francisco -102 Updated Odds Available at Pregame.comTRANSACTIONSBASEBALLMajor League BaseballOFFICE OF THE COMMISSIONER OF BASEBALL „ Suspended minor league free agent LHP Antonio Bastardo 140 games after testing positive for Stanozolol, his second violation of a Major League Baseball Drug Program involving a performanceenhancing substance. Suspended Tampa Bay minor league OF David Olmedo-Barrera (Charlotte-FSL) 80 games after testing positive for Dehydrochlormethyltestosterone, a performanceenhancing substance. Suspended Seattle minor league LHP Yeisel De Los Santos (DSL); Atlanta minor league RHP Joselin Vallejo (DSL) and Chicago Cubs minor league LHP Saul Vazquez (DSL) 72 games each after testing positive for a performance-enhancing substance.American LeagueBALTIMORE ORIOLES „ Selected the contract of INF Renato Nez from Norfolk (IL). Reinstated RHP Chris Tillman from the 10-day DL and designated him for assignment. BOSTON RED SOX „ Reinstated OF Andrew Benintendi from the bereavement list. Optioned 1B-OF Sam Travis to Pawtucket (IL). CHICAGO WHITE SOX „ Reinstated OF Nicky Delmonico from the 10-day DL. CLEVELAND INDIANS „ Selected the contract of OF Melky Cabrera from Columbus (IL). Recalled INF Yandy Diaz from Columbus. Optioned OF Greg Allen, RHP Adam Plutko and LHP Tyler Olson to Columbus. Added LHP Brad Hand and RHP Adam Cimber to the major league roster. Transferred OF Lonnie Chisenhall from the 10-day to the 60-day DL. Announced LHP Marc Rzepczynski cleared outright waivers and elected free agency. DETROIT TIGERS „ Placed RHP Michael Fulmer on the 10-day DL. Activated OF Leonys Martin from the DL. Optioned OF Mikie Mahtook to Toledo (IL). Recalled RHP Victor Alcantara from Toledo. HOUSTON ASTROS „ Recalled INF J.D. Davis from Fresno (PCL). Optioned INF Tyler White to Fresno. MINNESOTA TWINS „ Recalled INF-OF Taylor Motter from Rochester (IL). NEW YORK YANKEES „ Recalled INF-OF Brandon Drury from Scranton/Wilkes-Barre (IL). SEATTLE MARINERS „ Signed manager Scott Servais to a multiyear contract extension. TEXAS RANGERS „ Placed OF Nomar Mazara on the 10-day DL, retroactive to July 17. Recalled OF Willie Calhoun from Round Rock (PCL).National LeagueCINCINNATI REDS „ Recalled OF Phillip Ervin from Louisville (IL). LOS ANGELES DODGERS „ Activated SS Manny Machado. Optioned OF Andrew Toles to Oklahoma City (PCL). MILWAUKEE BREWERS „ Reinstated C Manny Pina from the 10-day DL. NEW YORK METS „ Reinstated OF Yoenis Cspedes from the 10-day DL. Recalled RHP Drew Smith from Las Vegas (PCL). Optioned INF Dominic Smith and RHP Corey Oswalt to Las Vegas. PITTSBURGH PIRATES „ Reinstated INF-OF Sean Rodriguez from the 10-day DL. Optioned RHP Tanner Anderson to Indianapolis (IL). WASHINGTON NATIONALS „ Reinstated RHP Stephen Strasburg from the 10-day DL and 1B Ryan Zimmerman from the 60-day DL. Optioned RHP Wander Suero to Syracuse (IL).Midwest LeagueQUAD CITIES RIVER BANDITS „ Activated RHP J.B. Bukauskas from the disabled list.American AssociationCHICAGO DOGS „ Traded RHP Connor Root to Normal (FL) for RHP Trevor Simms. KANSAS CITY T-BONES „ Released RHP Ian Hardman. Signed LHP Adam Bleday. WICHITA WINGNUTS „ Signed RHP Scott Kuzminsky.Atlantic LeagueLONG ISLAND DUCKS „ Activated RHPs Matt Larkins and Lee Sosa. Placed LHP Bennett Parry on the inactive list and LHP Wander Perez on the disabled list.Frontier LeagueEVANSVILLE OTTERS „ Released C-1B Joe Lytle and INF Jacob Richardson. NORMAL CORNBELTERS „ Traded RHP Trevor Simms to Chicago (AA) for RHP Connor Root. Released C Tanner Lubach. SCHAUMBURG BOOMERS „ Signed LHP Grif“ n Bremmer.BASKETBALLNational Basketball AssociationMEMPHIS GRIZZLIES „ Waived G-F Myke Henry. SAN ANTONIO SPURS „ Signed F Dante Cunningham and G Marco Belinelli. Re-signed G Bryn Forbes.FOOTBALLNational Football LeagueNFL „ Suspended Jacksonville DE Dante Fowler one regular season game for attacking a man last year.HOCKEYNational Hockey LeagueNEW JERSEY DEVILS „ Re-signed F Nick Lappin to a one-year, two-way contract.American Hockey LeagueGRAND RAPIDS GRIFFINS „ Signed F Jordan Topping to a one-year contract. LEHIGH VALLEY PHANTOMS „ Signed D Frank Hora and Fs Michael Huntebrinker and Alex Krushelnyski.ECHLREADING ROYALS „ Signed F Frank DiChiara.SOCCERMajor League SoccerMLS „ Fined Seattle D Jordan McCrary an undisclosed amount for failure to leave the “ eld in a timely manner during the 63rd minute of a July 15 match a g ainst Atlanta. Fined Seattle M Vctor Rodrguez an undisclosed amount for simulation/ embellishment in the 31st minute of a July 15 match against Atlanta. NEW YORK RED BULLS „ Signed M Andreas Ivan. SEATTLE SOUNDERS „ Waived M Magnus Wolff Eikrem.COLLEGESNEW MEXICO „ Named Joe Downing interim ski team coach. SAINT ANSELM „ Named Alex Gacek mens assistant ice hockey coach. WOFFORD „ Named Eric Lewis womens interim soccer coach.GOLFROYAL & ANCIENT GOLF CLUBBRITISH OPEN Friday leaders at Royal & Ancient Golf Club, Carnoustie, Scotland Purse: $10.5 million. Yardage: 7,402; Par: 71 (36-35) (a-denotes amateur)Second RoundZach Johnson 69-67„136 -6 Kevin Kisner 66-70„136 -6 Tommy Fleetwood 72-65„137 -5 Pat Perez 69-68„137 -5 Xander Schauffele 71-66„137 -5 Rory McIlroy 69-69„138 -4 Erik van Rooyen 67-71„138 -4 Matt Kuchar 70-68„138 -4 Tony Finau 67-71„138 -4 Zander Lombard 67-71„138 -4 Kevin Chappell 70-69„139 -3 Jordan Spieth 72-67„139 -3 Rickie Fowler 70-69„139 -3 Thorbjorn Olesen 70-70„140 -2 Luke List 70-70„140 -2 Danny Willett 69-71„140 -2 Brandon Stone 68-72„140 -2 Ryan Moore 68-73„141 -1 Charley Hoffman 71-70„141 -1 Alex Noren 70-71„141 -1 Adam Scott 71-70„141 -1 Kyle Stanley 72-69„141 -1 Brooks Koepka 72-69„141 -1 Matthew Southgate 69-72„141 -1 Eddie Pepperell 71-70„141 -1 Patrick Cantlay 70-71„141 -1 Webb Simpson 70-71„141 -1 Sung Kang 69-72„141 -1 Francesco Molinari 70-72„142 E Jason Day 71-71„142 E Michael Kim 73-69„142 E Lucas Herbert 73-69„142 E Tiger Woods 71-71„142 E Shaun Norris 74-68„142 E Austin Cook 72-70„142 E Phil Mickelson 73-69„142 E Stewart Cink 72-70„142 E Louis Oosthuizen 72-70„142 E Sean Crocker 71-71„142 E Cameron Davis 71-72„143 +1 Haotong Li 71-72„143 +1 Beau Hossler 73-70„143 +1 Marcus Kinhult 74-69„143 +1 Thomas Pieters 70-73„143 +1 Satoshi Kodaira 72-71„143 +1 Yuta Ikeda 70-73„143 +1 Si Woo Kim 71-72„143 +1 Gary Woodland 71-72„143 +1 Adam Hadwin 73-70„143 +1 Julian Suri 74-69„143 +1 Kevin Na 70-73„143 +1 Byeong Hun An 73-71„144 +2 Lee Westwood 72-72„144 +2 Marc Leishman 72-72„144 +2 Brendan Steele 68-76„144 +2 Cameron Smith 73-71„144 +2 Shubhankar Sharma 73-71„144 +2 Masahiro Kawamura 77-67„144 +2 Brett Rumford 74-70„144 +2 Paul Dunne 71-73„144 +2 Rafa Cabrera Bello 74-70„144 +2 Bernhard Langer 73-71„144 +2 Chris Wood 70-74„144 +2 Paul Casey 73-71„144 +2 a-Sam Locke 72-73„145 +3 Tom Lewis 75-70„145 +3 Henrik Stenson 70-75„145 +3 Bryson DeChambeau 75-70„145 +3 Keegan Bradley 74-71„145 +3 Jason Dufner 75-70„145 +3 Ryan Fox 74-71„145 +3 Ross Fisher 75-70„145 +3 Tyrrell Hatton 74-71„145 +3 Yusaku Miyazato 71-74„145 +3 Kiradech Aphibarnrat 74-71„145 +3 Justin Rose 72-73„145 +3 Patrick Reed 75-70„145 +3 Rhys Enoch 74-71„145 +3 Gavin Green 72-73„145 +3Failed to Make the CutDaniel Berger 73-73„146 +4 Branden Grace 74-72„146 +4 Justin Thomas 69-77„146 +4 Chez Reavie 69-77„146 +4 Tom Lehman 75-71„146 +4 Matt Wallace 74-72„146 +4 Sergio Garcia 75-71„146 +4 Russell Knox 73-73„146 +4 Hideki Matsuyama 75-71„146 +4 Fabrizio Zanotti 72-74„146 +4 Martin Kaymer 71-75„146 +4 George Coetzee 75-71„146 +4 Peter Uihlein 74-72„146 +4 Charl Schwartzel 74-73„147 +5 Kelly Kraft 74-73„147 +5 Matthew Fitzpatrick 72-75„147 +5 Jorge Campillo 72-75„147 +5 Jordan Smith 74-73„147 +5 Andy Sullivan 71-76„147 +5 Oliver Wilson 75-72„147 +5 Shane Lowry 74-73„147 +5 Brian Harman 71-76„147 +5 Chesson Hadley 73-74„147 +5 Jon Rahm 69-78„147 +5 Alexander Levy 73-75„148 +6 Dustin Johnson 76-72„148 +6 Bubba Watson 75-73„148 +6 Bronson Burgoon 74-74„148 +6 a-Nicolai Hojgaard 72-76„148 +6 Charles Howell III 75-74„149 +7 Russell Henley 69-80„149 +7 Ryuko Tokimatsu 72-77„149 +7 Abraham Ancer 71-78„149 +7 Mark Calcavecchia 73-76„149 +7 Ernie Els 73-76„149 +7 Scott Jamieson 75-74„149 +7 Sang-Hyun Park 76-73„149 +7 Marcus Armitage 80-69„149 +7 Jimmy Walker 72-78„150 +8 Dylan Frittelli 71-79„150 +8 Jason Kokrak 72-78„150 +8 Padraig Harrington 76-74„150 +8 Jazz Janewattananond 74-76„150 +8 Thomas Curtis 82-68„150 +8 Emiliano Grillo 76-74„150 +8 Hideto Tanihara 75-75„150 +8 Anirban Lahiri 76-74„150 +8 Jhonattan Vegas 76-74„150 +8 Alexander Bjork 72-78„150 +8 Haraldur Magnus 72-78„150 +8 Kodai Ichihara 78-72„150 +8 Patton Kizzire 77-74„151 +9 Michael Hendry 73-78„151 +9 Shota Akiyoshi 77-74„151 +9 Todd Hamilton 75-76„151 +9 Ryan Armour 75-76„151 +9 Matt Jones 75-76„151 +9 Sandy Lyle 75-76„151 +9 Retief Goosen 74-77„151 +9 Danthai Boonma 78-74„152 +10 Jonas Blixt 77-76„153 +11 Nicolas Colsaerts 79-74„153 +11 Grant Forrest 80-73„153 +11 Minchel Choi 79-74„153 +11 Brandt Snedeker 76-78„154 +12 Ian Poulter 73-81„154 +12 Masanori Kobayashi 82-72„154 +12 Brady Schnell 79-75„154 +12 a-Yuxin Lin 80-74„154 +12 Jack Senior 79-76„155 +13 Ashton Turner 78-77„155 +13 James Robinson 75-81„156 +14 Andrew Landry 80-77„157 +15 a-Jovan Rebula 79-79„158 +16 Jens Dantorp 76-82„158 +16 Darren Clarke 82-83„165 +23 David Duval 80-WDBRITISH OPENTHIRD-ROUND TEE TIMESAt Carnoustie Golf Links, Carnoustie, Scotland All times Eastern (a-amateur)Today4:15 a.m. „ Gavin Green 4:25 a.m. „ Rhys Enoch, Patrick Reed 4:35 a.m. „ Kiradech Aphibarnrat, Justin Rose 4:45 a.m. „ Yusaku Miyazato, Tyrrell Hatton 4:55 a.m. „ Ross Fisher, Keegan Bradley 5:05 a.m. „ Ryan Fox, Jason Dufner 5:15 a.m. „ Bryson DeChambeau, Henrik Stenson 5:25 a.m. „ Tom Lewis, a-Sam Locke 5:35 a.m. „ Paul Casey, Chris Wood 5:45 a.m. „ Bernhard Langer, Rafa Cabrera Bello 6 a.m. „ Paul Dunne, Brett Rumford 6:10 a.m. „ Masahiro Kawamura, Shubhankar Sharma 6:20 a.m. „ Cameron Smith, Brendan Steele 6:30 a.m. „ Marc Leishman, Lee Westwood 6:40 a.m. „ Byeong Hun An, Kevin Na 6:50 a.m. „ Julian Suri, Adam Hadwin 7 a.m. „ Gary Woodland, Si Woo Kim 7:10 a.m. „ Yuta Ikeda, Satoshi Kodaira 7:20 a.m. „ Marcus Kinhult, Thomas Pieters 7:30 a.m. „ Beau Hossler, Li Haotong 7:45 a.m. „ Cameron Davis, Sean Crocker 7:55 a.m. „ Louis Oosthuizen, Stewart Cink 8:05 a.m. „ Phil Mickelson, Austin Cook 8:15 a.m. „ Shaun Norris, Tiger Woods 8:25 a.m. „ Lucas Herbert, Michael Kim 8:35 a.m. „ Jason Day, Francesco Molinari 8:45 a.m. „ Sung Kang, Webb Simpson 8:55 a.m. „ Patrick Cantlay, Eddie Pepperell 9:05 a.m. „ Matthew Southgate, Brooks Koepka 9:15 a.m. „ Kyle Stanley, Adam Scott 9:30 a.m. „ Charley Hoffman, Alex Noren 9:40 a.m. „ Ryan Moore, Brandon Stone 9:50 a.m. „ Luke List, Danny Willett 10 a.m. „ Thorbjorn Olesen, Rickie Fowler 10:10 a.m. „ Jordan Spieth, Kevin Chappell 10:20 a.m. „ Zander Lombard, Tony Finau 10:30 a.m. „ Matt Kuchar, Erik Van Rooyen 10:40 a.m. „ Rory McIlroy, Xander Schauffele 10:50 a.m. „ Pat Perez, Tommy Fleetwood 11 a.m. „ Kevin Kisner, Zach JohnsonPGA TOURBARBASOL CHAMPIONSHIPFridays leaders at Keene Trace Golf Club, Nicholasville, Ky. Purse: $3.5 million; Yardage: 7,328; Par: 72Partial Second RoundTroy Merritt 62-67„129 Billy Horschel 65-66„131 Shawn Stefani 66-68„134 Hunter Mahan 66-68„134 Josh Teater 68-66„134 Robert Streb 67-68„135 Steve Wheatcroft 68-67„135 D.J. Trahan 67-68„135 Davis Love III 68-68„136 Michael Thompson 67-69„136 Parker McLachlin 69-68„137 Tyler Duncan 66-72„138 Seamus Power 70-68„138 Scott Brown 68-70„138 Jonathan Byrd 66-72„138 Billy Hurley III 71-67„138 Martin Piller 66-72„138 Nick Taylor 67-71„138 Michael Bradley 69-70„139 John Rollins 69-70„139 Brian Davis 71-68„139 Fabin Gmez 70-69„139 Chris Kirk 71-68„139 Dicky Pride 72-68„140 William McGirt 68-72„140 Olin Browne 70-70„140 Skip Kendall 73-68„141 John Merrick 70-71„141 Matt Every 70-71„141 James Hahn 71-70„141 Cameron Tringale 72-69„141 Cody Gribble 71-71„142 Chad Campbell 74-70„144 Robert Allenby 73-71„144 Brendon Todd 71-74„145 Ken Duke 74-72„146 Mark Wilson 75-71„146 Tim Herron 71-75„146 Marc Turnesa 70-77„147 Steven Bowditch 78-74„152 John Huston 74-78„152 George ll 72„WD Dudley Hart 74„WD Len Mattiace 76„WD Carl Pettersson 77„WD Zecheng Dou 79„WDLeaderboard at time of suspended play Golfer Score Thru Troy Merritt -15 F Billy Horschel -13 F Richy Werenski -12 17 Tom Lovelady -12 17 Shawn Stefani -10 F Hunter Mahan -10 F Josh Teater -10 F WEB.COM TOURPINNACLE BANK CHAMPIONSHIPFridays leaders at The Club at Indian Creek, Omaha, Neb. Purse: $600,000; Yardage: 7,581; Par: 71Second RoundDawie van der Walt 66-66„132 Sungjae Im 65-67„132 Brock Mackenzie 69-64„133 Kramer Hickok 67-66„133 Erik Barnes 68-66„134 David Skinns 68-66„134 Brandon Matthews 68-66„134 Sam Burns 69-66„135 Curtis Thompson 67-68„135 Brian Richey 68-68„136 Derek Ernst 66-70„136 Adam Webb 69-67„136 Scott Pinckney 67-69„136 Roger Sloan 69-67„136 Wade Bin“ eld 69-67„136 Adam Svensson 69-68„137 Fernando Mechereffe 70-67„137 Mike Van Sickle 68-69„137 Jonathan Hodge 69-68„137 Carlos Sainz Jr 67-70„137 Jim Herman 69-68„137 Bo Hoag 70-67„137 Joseph Bramlett 69-69„138 Hank Lebioda 67-71„138 Jared Wolfe 68-70„138 Rico Hoey 69-69„138 Jim Knous 70-68„138 Andre Metzger 66-72„138 Chad Ramey 70-68„138 Mark Hubbard 69-69„138 Armando Favela 69-70„139 Doug Letson 70-69„139 Roland Thatcher 67-72„139 Justin Hicks 67-72„139 Donald Constable 72-67„139 Henrik Norlander 70-69„139 Adam Long 69-70„139 Wes Roach 68-71„139 Roberto Castro 71-68„139 Mark Baldwin 69-70„139 Christian Brand 68-71„139 John Chin 68-71„139 Chase Wright 67-72„139 Mark Anderson 71-69„140 Chris Baker 72-68„140 Grant Leaver 72-68„140 Ray Beau“ ls 71-69„140 Dan McCarthy 70-70„140 Trevor Cone 70-70„140 Vince Covello 73-67„140 Bio Kim 73-67„140 Vince India 70-70„140 Brandon Crick 71-69„140 Jordan Russell 74-66„140 Michael Buttacavoli 69-71„140 Mark Anguiano 69-71„140 Kyoung-Hoon Lee 71-69„140 Sean Kelly 73-67„140 Luke Guthrie 71-69„140 Kevin Lucas 70-70„140 Kyle Jones 72-68„140 Scott Gutschewski 71-69„140 Jack Maguire 70-70„140 J.T. Grif“ n 72-68„140 Conner Godsey 72-69„141 Matt Ryan 71-70„141 Steven Alker 69-72„141 Andres Gonzales 68-73„141 Alex Prugh 71-70„141 Chris Thompson 70-71„141 Sebastian Cappelen 73-68„141 Stuart Macdonald 74-67„141 Ben Taylor 69-72„141 Gerardo Ruiz 71-70„141 Casey Wittenberg 71-70„141 Nick Rousey 71-70„141 Kyle Reifers 69-72„141 Brad Hop“ nger 73-68„141 Max McGreevy 71-70„141 William Kropp 66-75„141Failed to Make the Cut Chris Naegel 72-70„142 Erik Compton 75-67„142 Maverick McNealy 70-72„142 Jordan Niebrugge 72-70„142 Daniel Mazziotta 72-70„142 Joey Garber 71-71„142 Scottie Schef” er 71-71„142 Scott Langley 74-68„142 Jacques Blaauw 69-73„142 Michael Arnaud 71-71„142 Ben Kohles 69-73„142 Jos Toledo 72-70„142 Ryan Yip 72-71„143 Brett Drewitt 73-70„143 Connor Arendell 75-68„143 Ryan Brehm 71-72„143 Matt Fast 73-70„143 Martin Trainer 73-70„143 Sepp Straka 72-71„143 Patrick Newcomb 71-72„143 Jimmy Gunn 71-72„143 Michael Hebert 74-70„144 Tom Whitney 76-68„144 Brad Brunner 72-72„144 Kevin Kring 70-74„144 Sean Jacklin 73-71„144 Patrick Fishburn 74-70„144 Wyndham Clark 71-73„144 Justin Hueber 74-70„144 Chip Lynn 77-67„144 Andrew Novak 72-72„144 Ken Looper 77-67„144 Patrick Sullivan 72-72„144 Mark Blake“ eld 74-70„144 Ryan Vermeer 71-73„144 Peter Tomasulo 73-71„144 Steven Ihm 74-70„144 Eric Axley 71-74„145 D.H. Lee 73-72„145 Kevin Dougherty 71-74„145 Samuel Del Val 74-71„145 Doc Redman 72-73„145 Max Homa 74-71„145 Luke Kluver 74-71„145 Nate Lashley 74-71„145 Douglas Quinones 75-70„145 Michael Putnam 70-76„146 Chase Parker 73-73„146 Johnny Ruiz 73-73„146 Albin Choi 72-74„146 Edward Loar 77-70„147 Michael Johnson 75-72„147 Seann Harlingten 72-75„147 Lorens Chan 74-73„147 Lee McCoy 77-70„147 Richard H. Lee 71-76„147 Augusto Nez 79-68„147 Alex Schaake 72-75„147 Rhein Gibson 71-76„147 Mathew Goggin 75-72„147 Rafael Campos 75-72„147 Rick Cochran III 73-75„148 Tag Ridings 78-70„148 Andrew Loupe 73-75„148 Garrett Osborn 72-76„148 Zahkai Brown 74-74„148 Brian Campbell 77-72„149 Roman Robledo 75-74„149 Taylor Koser 72-78„150 Brad Schneider 76-74„150 Riley Arp 70-80„150 Joshua Lee 80-70„150 Bryan Bigley 79-73„152 Curtis Reed 77-79„156 Nate Vontz 80-76„156U.S. JUNIOR AMATEURFriday at Baltusrol Golf Club, Spring“ eld, N.J. Upper Course: 7,280 yards, Par: 71Quarter“ nalsCole Hammer, Houston (137) def. Shuai Ming (Ben) Wong, Hong Kong China (141), 2 and 1 Akshay Bhatia, Wake Forest, N.C. (138) def. Alejandro Madariaga, Mexico (143), 1 up Michael Thorbjornsen, Wellesley, Mass. (137) def. Joe Highsmith, Lakewood, Wash. (142), 4 and 3 Cameron Sisk, El Cajon, Calif. (138) def. Thomas Ponder, Dothan, Ala. (143), 2 and 1Semi“ nalsAkshay Bhatia, Wake Forest, N.C. (138) def. Cole Hammer, Houston (137), 4 and 2 Michael Thorbjornsen, Wellesley, Mass. (137) def. Cameron Sisk, El Cajon, Calif. (138), 21 holesTodays Championship Tee Times (EDT) 36 holes7 a.m. and 12:30 p.m. „ Akshay Bhatia vs. Michael Thorbjornsen AUTO RACINGNASCAR MONSTER ENERGY CUPFOXWOODS RESORT CASINO 301 LINEUPAfter Friday qualifying, race Sunday, at New Hampshire Motor Speedway, Loudon, N.H. Lap length: 1.06 miles(Car number in parentheses)1. (41) Kurt Busch, Ford, 133.591 mph. 2. (78) Martin Truex Jr., Toyota, 133.502. 3. (18) Kyle Busch, Toyota, 133.431. 4. (11) Denny Hamlin, Toyota, 133.361. 5. (12) Ryan Blaney, Ford, 132.720. 6. (2) Brad Keselowski, Ford, 132.715. 7. (20) Erik Jones, Toyota, 132.674. 8. (88) Alex Bowman, Chevrolet, 132.618. 9. (19) Daniel Suarez, Toyota, 132.581. 10. (9) Chase Elliott, Chevrolet, 132.462. 11. (24) William Byron, Chevrolet, 132.383. 12. (21) Paul Menard, Ford, 132.190. 13. (10) Aric Almirola, Ford, 132.586. 14. (4) Kevin Harvick, Ford, 132.554. 15. (14) Clint Bowyer, Ford, 132.402. 16. (47) AJ Allmendinger, Chevrolet, 132.379. 17. (3) Austin Dillon, Chevrolet, 132.259. 18. (31) Ryan Newman, Chevrolet, 132.200. 19. (22) Joey Logano, Ford, 132.094. 20. (42) Kyle Larson, Chevrolet, 132.039. 21. (48) Jimmie Johnson, Chevrolet, 131.925. 22. (1) Jamie McMurray, Chevrolet, 131.738. 23. (17) Ricky Stenhouse Jr., Ford, 131.447. 24. (37) Chris Buescher, Chevrolet, 131.238. 25. (13) Ty Dillon, Chevrolet, 131.247. 26. (95) Kasey Kahne, Chevrolet, 130.954. 27. (43) Bubba Wallace, Chevrolet, 130.860. 28. (32) Matt DiBenedetto, Ford, 130.783. 29. (34) Michael McDowell, Ford, 130.568. 30. (38) David Ragan, Ford, 130.532. 31. (6) Matt Kenseth, Ford, 130.483. 32. (15) Ross Chastain, Chevrolet, 129.213. 33. (72) Corey LaJoie, Chevrolet, 129.151. 34. (00) Landon Cassill, Chevrolet, 129.134. 35. (99) Kyle Weatherman, Chevrolet, 127.577. 36. (51) BJ McLeod, Chevrolet, 127.555. 37. (23) Blake Jones, Toyota, 124.556.PRO BASKETBALLWNBAAll times EasternEASTERN CONFERENCE W L PCT GBAtlanta 14 9 .609 „ Washington 13 10 .565 1 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 9 .625 2 Dallas 14 9 .609 3 Los Angeles 14 9 .609 3 Minnesota 13 10 .565 4 Las Vegas 11 13 .458 6Thursdays GamesAtlanta 82, New York 68 Dallas 90, Washington 81 Las Vegas 85, Phoenix 82Fridays GamesSeattle 78, Connecticut 65 Dallas at Chicago, late Indiana at Los Angeles, lateTodays GamesWashington at New York, 3 p.m. Minnesota at Phoenix, 10 p.m.Sundays GamesSeattle at Atlanta, 3 p.m. Connecticut at Dallas, 4 p.m. Los Angeles at Chicago, 6 p.m. Indiana at Las Vegas, 6 p.m.ALL-STAR ROSTERSSaturday, 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 FRANCE13TH STAGEFriday at Valence, France A 105-mile leg from Bourg dOisans to Valence: 1. Peter Sagan, Slovakia, Bora-Hansgrohe, 3:45:55. 2. Alexander Kristoff, Norway, UAE Team Emirates, same time. 3. Arnaud Demare, France, Groupama-FDJ, same time. 4. John Degenkolb, Germany, Trek-Segafredo, same time. 5. Greg Van Avermaet, Belgium, BMC Racing Team, same time. 6. Yves Lampaert, Belgium, Quick-Step Floors, same time. 7. Magnus Cort, Denmark, Astana Pro Team, same time. 8. Andrea Pasqualon, Italy, Wanty-Groupe Gobert, same time. 9. Sonny Colbrelli, Italy, Bahrain-Merida, same time. 10. Taylor Phinney, United States, EF Education First-Drapac, same time. 11. Reinardt Janse Van Rensburg, South Africa, Dimension Data, same time. 12. Dion Smith, New Zealand, Wanty-Groupe Gobert, same time. 13. Jacopo Guarnieri, Italy, Groupama-FDJ, same time. 14. Timothy Dupont, Belgium, Wanty-Groupe Gobert, same time. 15. Pierre Latour, France, AG2R La Mondiale, same time. 16. Nikias Arndt, Germany, Team Sunweb, same time. 17. Edvald Boasson Hagen, Norway, Dimension Data, same time. 18. Jasper De Buyst, Belgium, Lotto Soudal, same time. 19. Christophe Laporte, France, Co“ dis, Solutions Credits, same time. 20. Michael Hepburn, Ausstralia, MitcheltonScott, same time.Also22. Romain Bardet, France, AG2R La Mondiale, same time. 24. Mikel Landa, Spain, Movistar Team, same time. 25. Geraint Thomas, Britain, Team Sky, same time. 27. Nairo Quintana, Colombia, Movistar Team, same time. 29. Dan Martin, Ireland, UAE Team Emirates, same time. 30. Steven Kruijswijk, Netherlands, LottoNLJumbo, same time. 37. Tom Dumoulin, Netherlands, Team Sunweb, same time. 45. Primoz Roglic, Slovenia, LottoNL-Jumbo, same time. 90. Tejay van Garderen, United States, BMC Racing, 1:23. 113. Chad Haga, United States, Sunweb, 2:02. 124. Ian Boswell, United States, Katusha Alpecin, 2:08. 150. Lawson Craddock, United States, EF Education First-Drapac, 2:45. DNS. Vincenzo Nibali, Italy, Bahrain-Merida.Overall Standings (After 13 stages)1. Geraint Thomas, Britain, Sky, 53:10:38. 2. Chris Froome, Britain, Sky, 1:39. 3. Tom Dumoulin, Netherlands, Sunweb, 1:50. 4. Primoz Roglic, Slovenia, LottoNL-Jumbo, 2:46. 5. Romain Bardet, France, AG2R La Mondiale, 3:07. 6. Mikel Landa, Spain, Movistar, 3:13. 7. Steven Kruijswijk, Netherlands, LottoNL-Jumbo, 3:43. 8. Nairo Quintana, Colombia, Movistar, 4:13. 9. Dan Martin, Ireland, UAE Team Emirates, 5:11. 10. Jakob Fuglsang, Denmark, Astana, 5:45. 11. Alejandro Valverde, Spain, Movistar, 9:07. 12. Bob Jungels, Luxembourg, Quick-Step Floors, 9:09. 13. Ilnur Zakarin, Russia, Katusha Alpecin, 9:37. 14. Mikel Nieve, Spain, Mitchelton-Scott, 15:28. 15. Pierre Latour, France, AG2R La Mondiale, 16:41. 16. Guillaume Martin, France, Wanty-Groupe Gobert, 18:39. 17. Tanel Kangert, Estonia, Astana Pro Team, 20:41. 18. Egan Bernal, Colombia, Team Sky, 23:30. 19. Warren Barguil, France, Fortuneo-Samsic, 23:55. 20. Rafal Majka, Poland, Bora-Hansgrohe, 30:46.Also32. Tejay van Garderen, United States, BMC Racing, 53:26. 64. Chad Haga, United States, Sunweb, 1:25:51. 84. Ian Boswell, United States, Katusha Alpecin, 1:37:11. 130. Taylor Phinney, United States, EF Education First-Drapac, 2:03:19. 152. Lawson Craddock, United States, EF Education First-Drapac, 2:36:36.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 18Minnesota United 2, New England 1Today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.Wednesdays GamesNew York at D.C. United, 8 p.m. Philadelphia at Houston, 9 p.m. Seattle at San Jose, 10:30 p.m.Thursday, July 26New York City FC at Orlando City, 8 p.m. L.A. Galaxy at Los Angeles FC, 10:30 p.m.Saturday, July 28Chicago at Toronto FC, 7 p.m. Columbus at New York Red Bulls, 7 p.m. Atlanta United FC at Montreal, 7:30 p.m. Colorado at D.C. United, 8 p.m. FC Dallas at Sporting Kansas City, 8:30 p.m. Houston at Portland, 9 p.m. Minnesota United at Vancouver, 10 p.m. Real Salt Lake at San Jose, 10:30 p.m.Sunday, July 29New York City FC at Seattle, 5 p.m. Orlando City at Los Angeles Galaxy, 9:30 p.m.U.S. OPEN CUPAll times Eastern (Home teams listed “ rst) QUARTERFINALS July 18Philadelphia 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.Fridays GameNorth Carolina at Utah, lateToday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)TENNISATP WORLD TOURDELL TECHNOLOGIES HALL OF FAME OPENFriday at The International Tennis Hall of Fame, Newport, R.I. Purse: $557,050 (WT250); Surface: Grass-OutdoorMens Singles Quarter“ nalsMarcel Granollers, Spain, def. Adrian Mannarino (1), France, 6-3, 6-1. Steve Johnson (3), United States, def. Dudi Sela, Israel, 6-2, 6-3.Mens Doubles Semi“ nalsMarcelo Arevalo, El Salvador, and Miguel Angel Reyes-Varela (4), Mexico, def. Austin Krajicek, United States, and Jeevan Nedunchezhiyan, India, 5-7, 7-5, 13-11. Jonathan Erlich, Israel, and Artem Sitak, New Zealand, def. Divij Sharan, India, and Jackson Withrow (2), United States, 6-3, 6-4.PLAVA LAGUNA CROATIA OPENFriday at ATP Stadion Goran Ivanisevic, Umag, Croatia Purse: $585,700 (WT250); Surface: Clay-OutdoorMens Singles Quarter“ nalsRobin Haase (6), Netherlands, def. Andrey Rubley, Russia, 6-3, 7-6 (6). Guido Pella, Argentina, def. Dusan Lajovic, Serbia, 6-6 (3), 7-5. Marco Trungelliti, Argentina, def. Evgeny Donskoy, Russia, 6-1, 6-4. Marco Cecchinato (3), Italy, def. Laslo Djere, Serbia, 6-4, 6-1.Mens Doubles Semi“ nalsRoman Jebavy and Jiri Vesely, Czech Republic, def. Dominic Inglot, Britain, and Franko Skugor, Croatia, 6-4, 6-4. Robin Haase and Matwe Middelkoop, Netherlands, def. Santiago Gonzalez, Mexico, and Joao Sousa, Portugal, 6-4, 6-4.SKISTAR SWEDISH OPENFriday at Bastad Tennis Stadium, Bastad, Sweden Purse: $585,700 (WT250); Surface: Clay-OutdoorMens Singles Quarter“ nalsFernando Verdasco (5), Spain, def. Pablo Carreno Busta (2), Spain, 6-4, 6-2. Fabio Fognini (3), Italy, def. Federico Delbonis, Argentina, 6-4, 6-3. Richard Gasquest (4), France, def. Casper Ruud, Norway, 7-6 (4), 6-2. Henri Laaksonen, Switzerland, def. Simone Bolelli, Italy, 3-6, 6-2, 6-4.Mens Doubles Semi“ nalsJulio Peralta, Chile, and Horacio Zeballos (2), Argentina, def. Jurgen Melzer, Austria, and Philipp Petzschner, Germany, 6-3, 6-2.WTA TOURLADIES CHAMPIONSHIPS GSTAADFriday at Roy Emerson Arena, Gstaad, Switzerland Purse: $226,750 (WT250); Surface: Clay-OutdoorWomens Singles Quarter“ nalsMarketa Vondrousova, Czech Republic, def. Evgeniya Rodina, Russia, 6-2, 6-3. Mandy Minella, Luxembourg, def. Sara Sorribes Tormo, Spain, 6-1, 6-2. Eugenie Bouchard, Canada, def. Veronika Kudermetova, Russia, 7-5, 6-0. Alize Cornet (1), France, def. Sam Stosur (5), Australia, 6-4, 7-6 (2).Womens Doubles Quarter“ nalsLara Arruabarrena, Spain, and Timea Bacsinszky, Switzerland, def. Viktorija Golubic and Jil Teichmann, Switzerland, 7-6 (5), 7-5. Alexa Guarachi, Chile, and Desirae K rawczyk, United States, def. Rika Fujiwara, Japan, and Darija Jurak, Croatia, 6-1, 6-2.BRD BUCHAREST OPEN Friday at Arenele BNR Bucharest, Bucharest, Romania Purse: $226,750 (Intl.); Surface: Clay-OutdoorWomens Singles Second RoundOns Jabeur, Tunisia, def. Vera Zvonareva, Russia, 6-2, 6-2.Quarter“ nalsPetra Martic (4), Croatia, def. Laura Siegemund, Germany, 7-5, 4-6, 6-4. Mihaela Buzarnescu (2), Romania, def. Wang Yafan, China, 7-6 (4), 6-3. Anastasija Sevastova (1), Latvia, def. Sorana Cirstea (5), Romania, 3-6, 6-3, 6-2. Polona Hercog (8), Slovenia, def. Ons Jabeur, Tunisia, 6-3, 6-1.Womens Doubles Quarter“ nalsJacqueline Cristian and Elena-Gabriela Ruse, Romania, def. Monique Adamczak and Jessica Moore (2), Australia, 7-6 b(3), 3-6, 10-4. Danka Kovinic, Montenegro, and Maryna Zanevska, Belgium, def. Irina Bara, Romania, and Nicola Geuer (3), Germany, 6-1, 6-2.CALENDARMLBJuly 29 „ Hall of Fame inductions, Cooperstown, N.Y. July 31 „ Last day to trade a player without securing waivers. Aug. 31 „ Last day to be contracted to an organization and be eligible for postseason roster. Oct. 2-3 „ Wild-card games. November TBA „ Deadline for teams to make qualifying offers to their eligible former players who became free agents, “ fth day after World Series. November TBA „ Deadline for free agents to accept qualifying offers, 15th day after World Series. Nov. 6-8 „ General managers meetings, Carlsbad, Calif. Nov. 8-15 „ All-Star tour of Japan. Nov. 30 „ Last day for teams to offer 2019 contracts to unsigned players on their 40-man rosters. Dec. 9 „ Hall of Fame Todays Game committee vote announced, Las Vegas. Dec. 10-13 „ Winter meetings, Las Vegas.2019Jan. 11 „ Salary arbitration “ gures exchanged. Feb. 1-20 „ Salary arbitration hearings, St. Petersburg, Fla. March 20-21 „ Opening series, Seattle vs. Oakland at Tokyo. June 29-30 „ New York Yankees vs. Boston at London.NBASept. 7 „ Basketball Hall of Fame Class of 2018 enshrinement ceremony, Spring“ eld, Mass.NFLAug. 2 „ Hall of Fame game, Chicago vs. Baltimore at Canton, Ohio. Aug. 5 „ Hall of Fame induction ceremony, Canton, Ohio. Sept. 6 „ Regular season opens.NHLJuly 20-Aug. 4 „ Arbitration hearings. Aug. 6 „ Deadline for salary-arbitration decisions. Sept. 13 „ Training camps open. Oct. 3 „ Regular season begins.

PAGE 49

Page 6 SP www.yoursun.com Saturday, July 21, 2018 / The SunBY JAY COHENAssociated PressMILWAUKEE „ Its a whole new beginning for Manny Machado after months of uncertainty. Perfect time for a new number, too. One with an LA story and a Baltimore past. Machado joined the Los Angeles Dodgers on Friday after being acquired in a blockbuster trade with the Orioles during the All-Star break, putting one of baseballs premier players on one of the games marquee teams. He started at shortstop and hit second in the lineup, ahead of young slugger Max Muncy and old friend Matt Kemp for the opener of a three-game series at Milwaukee. Muncy thought he might hear from Machado about his No. 13 after the deal, and he joked about possibly just having a new jersey when he arrived at Miller Park. But the 26-year-old Machado decided to try No. 8 with the Dodgers „ Kobe Bryants first number with the Los Angeles Lakers, and the same number Hall of Fame shortstop Cal Ripken Jr. wore with the Orioles. A nod to his past and his future. I wanted to change it up,Ž said Machado, who singled and walked in his first two plate appearances with his new team. New beginning, new journey, new team, so I wanted to go that route. At the end of the day, I have to throw an athlete out there. Huge Kobe fan growing up.Ž Bryant won five NBA titles in 20 seasons with Los Angeles, while the Dodgers havent won the World Series since 1988. That elusive championship is clearly on the minds of everyone with Los Angeles after the deal for Machado. Its nothing we havent had every year that Ive been here. Its the same,Ž Dodgers manager Dave Roberts said. Were expected to win the World Series. That hasnt changed.Ž Its a much different situation for Machado, who went from one of baseballs worst teams to the top of the NL West heading into the weekend. Machado made it to the playoffs twice with Baltimore, losing to the New York Yankees in the 2012 AL Division Series and falling to Toronto in the wild-card game two years ago. The Dodgers are trying for their sixth consecutive division championship. They lost to the Astros in the World Series last year. Im here to win. At the end of the day I want to win a ring,Ž said Machado, who is eligible for free agency after this season. Everyone in there wants to win a ring. They fell a little short last year and they want to get back and win it. Whatever I can do to make the process easier or better as a team, Im all for it.Ž The Dodgers, who optioned outfielder Andrew Toles to TripleA Oklahoma City to make room for Machado, are just looking for more of the same from the four-time All-Star. Machado hit .315 with 24 homers and 65 RBIs in 96 games with Orioles while making a seamless move from third base to shortstop. I think everybody knows what hes capable of doing. His track record speaks for itself,Ž Kemp said. Hes one of the best right-handed hitters in baseball, one of the defensive players in baseball. I mean his accolades, its pretty impressive for as young as he is.Ž Machado and Kemp snapped a selfie together during Tuesdays All-Star Game in Washington. The Dodgers and Orioles finalized the swap for five prospects the following day, but Machado said the picture had nothing to do with the possible deal. It was kind of out there a little bit,Ž he said. It was possible, not 100 percent sure. I just wanted to take a picture with everyone who was on second base and it just happened to be that Matt was the first one to get there. Me and Matt go way back, taking a picture with him, those memories will never be forgotten.Ž Now they get a chance to make some more memories. Roberts said he plans to play Machado at third at some point, and the twotime Gold Glove winner was receptive to the idea of some time at his first position in the majors. But he wants Machado to get acclimated to life with the Dodgers first. Its exciting,Ž Roberts said. I messed with a lot of different lineups. Obviously he makes our club considerably better.Ž MLBOrioles send Machado to Dodgers[AP PHOTO]Los Angeles Dodgers Manny Machado hits a single during the first inning against the Milwaukee Brewers on Friday in Milwaukee. BY PAUL NEWBERRYAssociated PressAfter a couple of days at the unrelenting babblefest known by the gloriously concise name of SEC 2018 Football Kickoff Media Days Presented By Regions, I wondered if all the valuable insights gleaned from propagandaspouting coaches and cliche-droning players might be helpful in writing my next column. Turns out, they were. In fact, I just need to get out of the way, let others do the pontificating for me. This column writes itself. So, without further ado (or the least bit of writing skill), and acknowledging right up front that none of these words are my own, I give you an aggregated version of some of the lessons gleaned from SEC Media Days. Youre welcome. € € € ATLANTA „ Happy to be here. I hope everybodys saying that. Glad to be here. Thats what we should all say. Ive made friends with a bunch of you. Some of you not so much. It is what it is. The guys are really starting to grasp what we want to do and how we want to do it, and looking forward to the challenges. The biggest thing I feel is the change in expectation, and thats a good thing. Were excited about that. We embrace those expectations. Pressure is really a privilege. You should feel privileged to have pressure to win games, to have expectations. Everybody wants instant gratification. Everybody wants things quickly. Thats just the world we live in. People are never going to put more pressure on me than I put on myself in this business. We are focused on getting better every day and improving on what we didnt do or didnt have last year. It isnt going to be easy. There are going to be bumps in the road, and we have to overcome them. Theres no shortcuts. The iŽ you dont dot, the tŽ you dont cross gets exposed in this league very quickly. Everyones looking for that perfect ingredient to do it, but I think ultimately right now what were doing in the summer is all we can do. Its working extremely hard, finding leaders on this team that can step up in big moments, and we have to make the plays in order to do that. We have to make sure we instill to the younger guys the importance of the little things, the small details of things, and what it takes to win games, to win championships. It is really not as much about the team as it is about the details that really separate you from being great. Because in this conference, everybody is talented, but it is the details that could separate the good teams, the bad teams, the great teams, the teams that win national championships and the teams that do not. That is what we have been focusing on this offseason, and that is what we are going to keep on doing. We know weve just got to come to work every week. It doesnt matter what you say youre going to do at the beginning of the season. Youve got to go through camp, take it one week at a time. We dont like to think too far in advance. One step at a time. We come into each day with the mindset to win and attack the day. That way we can beat expectations. Youre always going to be nervous going into that first game ... but very excited and looking forward to the challenge. We play the game to go 1-0 every week. I believe the best is yet to come. So weve got to get ready to strap it up. Im ready to go! COLLEGE FOOTBALL SEC MEDIA DAYSLove cliches? Theyre a dime a dozen at this place BY IAN HARRISONAssociated PressTORONTO „ Raptors president Masai Ujiri apologized Friday for a miscommunicationŽ with four-time All-Star and franchise icon DeMar DeRozan, but Torontos traded All-Star guard didnt seem quite ready to make amends. Speaking for the first time since sending DeRozan to San Antonio for Kawhi Leonard, Ujiri began by saying sorry to DeRozan. The career Raptor had expressed anger and frustration in an Instagram post after learning of the deal, indicating hed been told he would not be traded. Shortly after Ujiri apologized Friday, DeRozan added a new post to his Instagram feed: a facepalm emoji, a symbol of frustration and exasperation. Reflecting on a conversation hed had with DeRozan at Summer League earlier this month, Ujiri said he should have handled it betterŽ when discussing future plans. Maybe my mistake was talking about what we expected going forward from him,Ž Ujiri said. I think thats where the gap was, because in my job I always have to assume that Im going forward with the team that I have. If there was a miscommunication there, I do apologize to DeMar.Ž Still, after three straight disappointing playoff exits, Ujiri felt something needed to change with the Raptors. He acknowledged struggling with the human sideŽ of the trade, but decided Leonard was too good a prize to pass up. Now, Ujiri says, the Raptors are stepping on territory that we never have.Ž I think if we look at ourselves honestly, everybody knows that we had to do something different, even if it wasnt this,Ž Ujiri said. We had to figure out something different. I take responsibility for that. Weve been doing this how many years?Ž Ujiri said. You cant continue doing the same thing over and over again. And when you get a chance to get a top five player, which doesnt come very often, I think you have to jump on it. Weve given a chance to this team, weve tried to build it as much as we can but, at this point, this opportunity came in front of us and we had to jump on it.Ž DeRozan led the Raptors in scoring in each of the last five years, and was key to Toronto winning a franchise-record 59 games and securing the No. 1 seed in the Eastern Conference last season. Theres no measurement for what DeMar DeRozan has done for this organization,Ž Ujiri said, pledging that the departed guard will be acknowledged in the biggest way that we can possibly do itŽ for his nine seasons with the Raptors. NBARaptors president apologizes to DeRozan[AP PHOTO]Toronto Raptors DeMar DeRozan looks up at the scoreboard late in the second against the Washington Wizards in Game 5 of the first round of the NBA playoffs in Toronto on April 25. BY KANTELE FRANKOAssociated PressCOLUMBUS, Ohio „ More than 100 former students have provided firsthand accounts of sexual misconduct by the now-dead Ohio State University team physician at the center of an ongoing investigation, the university said on Friday. Over 200 former students and university employees have been confidentially interviewed by independent investigators reviewing allegations against Richard Strauss involving male athletes from 14 sports as well as his work at the student health center and his offcampus medical office, University President Michael Drake said. Those allegations range from 1979 to 1997, during most of Strauss two decades on the faculty and medical staff. Many of the accusers who have spoken publicly allege Strauss groped them or conducted unnecessary genital exams. We are grateful to those who have come forward and remain deeply concerned for anyone who may have been affected by Dr. Strauss actions,Ž Drake said. We remain steadfastly committed to uncovering the truth.Ž Ohio State has urged anyone with information to contact the Seattle-based law firm Perkins Coies investigators, who are looking into the allegations, what university officials knew and how they responded to any concerns about Strauss. They also are reviewing whether Strauss examined high school students. The university announced the investigation in April after allegations about Strauss were brought forward this year. OHIO STATE ABUSE SCANDAL100 ex-students report misconduct by doctor BY DAN GELSTONAssociated PressLOUDON, N.H. „ Martin Truex Jr. has a sudden thirst for sponsorship cash. Truex and his Furniture Row Racing team had about three weeks notice that 5-hour Energy was set to leave the defending NASCAR champion as a primary sponsor at the end of the season. After a 10-year relationship, the NASCAR buzz wore off for the energy brand, the latest big-bucks corporate defector from the sport. 5-hours departure leaves Furniture Row scrambling for coveted sponsorship dollars for the No. 78 Toyota and one of the top drivers in the Cup Series. I wish it didnt take quite as long as it did,Ž Truex said Friday at New Hampshire Motor Speedway. It kind of puts us in a tough spot now. But Im not really, really worried. Ž Furniture Row should be able to attract a top sponsor: Truex has 16 wins since 2016 and FRR has sponsorship funding from Bass Pro Shops and AutoOwners Insurance, and is locked in with Toyota, the class of the manufacturers. I just cant imagine there isnt some partner out there that wouldnt want to be partnered with this whole group,Ž FRR President Joe Garone said. Weve gotten a lot of interest just in the days since weve announced it.ŽNASCARTruex in the market for 2019 sponsor

PAGE 50

Frank Bajak ; J. Paschke € AP Source: Forrester Research 2018Facial recognition technology is getting a lot of knocks as a Big Brother social control tool. But its hard to beat for fighting fraud. Passwords are routinely forgotten, stolen and misplaced. But who can steal your face? Expect so-called facial biometrics to be literally opening more doors „ and allowing access to online accounts. Apples FaceID is setting the pace. The technology builds a 30,000-pixel 3D model of a face to unlock its owners phone. Sixty-three percent of U.S. consumers say theyre interested in or already use their fingers or faces „ so-called biometrics „ to unlock their smartphones, Forrester Research says. Forrester also found that 40 percent of online adults surveyed last year were interested in biometrics to access their financial accounts „ up from 27 percent in 2015. However, just 28 percent of companies in the Americas said they were adopting facial recognition to authenticate customers. That number is twice as high in Asia-Pacific nations. Forrester analyst Merrit Maxim thinks weve reached the point of no return „ though faceprints must get more accurate and people need guarantees they wont circulate without their consent.In-your-face security Two questions Forrester asked participants show the growing acceptance of biometrics. Are you interested in using biometrics rather than a password to access your financial accounts?Ž When do you want to use your biometric information?Ž 2015201736% 33 32 31 30 29 27 24 227% 40%To log into an ATM/ABM Do not want to use biometric info Making a purchase on mobile device To log into a finance app on my mobile device When making a purchase on a desktop or laptop When purchasing in person with a credit or debit card When opening a financial account Using the camera on mobile device to prove my identity Other Source: FactSet Damian Troise; Alex Nieves € APIn a bid to thrive, old-guard food companies such as J.M. Smucker and General Mills are rapidly swapping out or recalibrating what had for decades been reliable products. They continue to wrestle with rising costs and sometimes stagnant sales of tried-and-true brands, even as they add new and high-growth products to the mix. At the core of the transformation now underway are American preferences, which have shifted from processed foods to healthier fare. The change has led to volatility in the leadership ranks at some food producers in the hunt for a revival. That includes bringing under the tent high-end pet foods. J.M. Smucker Co. recently bought Ainsworth Pet Nutrition for nearly $2 billion, and then sold off its bakery division, which includes the iconic Pillsbury brand. General Mills this year spent $8 billion on Blue Buffalo, another upscale pet food brand. Stifel analyst Christopher R. Growe maintains a positive, but cautious, view on General Mills as it tries to reposition itself for growth. The shares will remain range-bound as it seeks to establish the consistency and growth potential this business showcased for many years,Ž he said.Food makers transform e y R p o t g r e a b m General Mill Smuckers* Kellogg Mondelez Blue Buffalo Pet Nutrition Ainsworth Pet Nutrition Chicago Bar Company Tates Bake Shop Inc.Company Closed Price paid(In billions)Acquisition 1.9 $8.0 0.5 0.6April 24, 2018 May 14, 2018 Oct. 27, 2017 June 7, 2018 *Announced sale of its baking unit for $375 million to a private equity firm on July 9, 2018.Top Weekly Exchange Traded Funds $0$550$1,100 Copper Emerging-market stocks Gold Asian stocks European stocks Investment-grade bonds High-yield bonds REITs Utilities stocks S&P 500 Health care stocks Small-cap stocks Oil Technology stocks 1-week percent change $1,000 invested at the end of last year ... ... today is worthPerformance benchmarks: industries sectors of the Standard & Poors 500 index; international stocks MSCI indexes; bond returns Barclays Capital and BofA Merrill Lynch indexes. Source: FactSet Data through July 190.0 -3.9 0.8 -0.6 0.1 0.2 -0.5 0.1 0.0 -0.3 -0.5 -1.4 -1.3 -2.9Oil continued to fall, dropping out of the Derbys top spot. Coppers losses also mounted. Small-cap stocks were among the few investments to scrape out meager gains for the week.$1,000Derby StocksBonds Commodities% $1,161 1,129 1,115 1,061 1,060 1,018 1,017 1,007 988 981 958 935 932 817AP Direx DlyBrazilBull BRZU 24.00 +2.92 +13.9 +33.3 -33.8 Direx Russia Bear3x RUSS 19.15 +1.86 +10.8 -4.2 -36.8 ProShs Ult Brazil UBR 58.06 +5.46 +10.4 +21.8 -18.1 Direx Reg Banks Bull DPST 80.45 +5.95 +8.0 -5.9 +30.3 Direx LatAm Bull 3x LBJ 24.11 +1.76 +7.9 +27.3 -21.9 CS 3x Inverse Brent DBRT 28.35 +1.97 +7.5 +1.2 ... iShs Brazil SmCap EWZS 13.89 +0.86 +6.6 +10.5 -3.8 Citigroup Long GBP DGBP 27.11 +1.65 +6.5 +6.4 ... Prosh Ultra Pro Fin FINU 93.74 +5.59 +6.3 +4.4 +25.1 Citigp Vel Inv Crde DWT 7.22 +0.40 +5.9 -5.2 -76.6 Etrac SP MLP Index MLPZ 39.52 +2.19 +5.9 -1.1 -12.3 DB Agr DoubLong DAG 2.32 +0.13 +5.9 -4.5 -35.8 MS Cushing MLP HiInc MLPY 6.65 +0.36 +5.8 +2.6 -2.3 CS Velocity3xInvSilv DSLV 28.96 +1.53 +5.6 +19.3 +6.8 VanE Vect Braz SmCap BRF 19.63 +1.03 +5.5 +7.5 -8.1 FstTr Brazil FBZ 12.40 +0.63 +5.3 +7.8 -4.4 UBS 3x Inverse Crude WTID 8.05 +0.41 +5.3 -4.3 -76.3 USCF Short Oil USOD 5.67 +0.28 +5.2 -7.7 -76.5 ProShs Short20+yrTrs TTT 27.04 +1.29 +5.0 -1.1 -3.2 iShares Turkey TUR 27.97 +1.33 +5.0 -5.7 -35.9 Etrac 2xLevLongWFgo LBDC 15.84 +0.74 +4.9 +0.6 -5.5 Direxion Transp Bull TPOR 32.91 +1.52 +4.9 -2.8 +27.4 Direx 30YTr Bear 3x TMV 19.40 +0.91 +4.9 -1.1 -4.2 Direx S&P O&G Bear DRIP 6.07 +0.28 +4.8 -1.3 -71.1 iShares Brazil EWZ 35.65 +1.60 +4.7 +11.3 -4.6 Etrac AlerianInfra MLPB 23.70 +1.03 +4.5 +2.7 -5.9 iShs Argentina Glbl AGT 25.29 +1.10 +4.5 +1.8 -1.8 Dirx DlyRtlBull3x RETL 45.65 +1.97 +4.5 -2.9 +76.2 GlobalX Argentina ARGT 29.84 +1.28 +4.5 +2.4 -0.2 Direxion GoldMinBear JDST 53.35 +2.27 +4.4 +5.8 -17.8 PwSh Crude DblSht DTO 58.17 +2.45 +4.4 -7.1 -60.3 ProShs UltMSCI Japan EZJ 40.11 +1.64 +4.3 -2.6 +11.8 E-Tracs 2x BDC BDCL 15.87 +0.66 +4.3 +2.1 -5.7 Direx Aero & Def Bul DFEN 51.75 +2.08 +4.2 +14.4 +60.8 ProShs UltSht Crude SCO 16.67 +0.65 +4.1 -2.1 -59.3 Direx SOX Bull 3X SOXL 154.88 +5.86 +3.9 -3.8 +56.6 FstTr LatinAmer FLN 19.20 +0.72 +3.9 +8.2 +0.4 Direxion FinBull 3x FAS 68.85 +2.56 +3.9 +4.2 +35.6 Teucrium Wheat Fd WEAT 6.52 +0.24 +3.8 +1.7 -16.5 ProSh UltSht Oil&Gas DUG 31.23 +1.13 +3.8 +0.4 -33.7 $CHG PCT RETURN FUNDS TICKER FRI 1WK 1WK 1MO 1YR The financial services company said it will buy investment software firm Charles River Development for $2.6 billion. The shoe companys quarterly forecasts fell far short of Wall Street estimates. The technology company had a strong fiscal fourth quarter as its cloud computing business kept growing. Stocks closed slightly lower Friday as losses among retailers and health care companies outweighed gains elsewhere. Higher bond yields drove down prices for high-dividend stocks. Despite finishing lower, the market eked out a small gain for the week. 90 100 $110 AJ MJ MicrosoftMSFT Close: $106.27 1.87 or 1.8% $71.28$108.20 Vol.: Mkt. Cap: 55.4m (2.1x avg.) $816.5 b 52-week range PE: Yield: 50.4 1.6% 25 30 $35 AJ MJ Skechers USASKX Close: $26.27 -6.98 or -21.0% $23.80$43.08 Vol.: Mkt. Cap: 53.7m (17.3x avg.) $3.6 b 52-week range PE: Yield: 21.9 ... 80 90 100 $110 AJ MJ State StreetSTT Close: $85.87 -6.87 or -7.4% $84.56$114.27 Vol.: Mkt. Cap: 10.6m (6.4x avg.) $31.4 b 52-week range PE: Yield: 15.1 2.0% Best Stocks One MonthBEST LARGE-CAP STOCKS MercadoLibre Inc MELI 373.46 14.0 28.4 33.6 cc 0.2 Petrobras A PBR/A 10.19 8.6 27.7 12.7 ... ... Gol Linhas Inteleg GOL 7.09 21.4 21.8 8.3 ... ... CA Inc CA 43.98 -0.2 21.7 30.1 20 2.3 Biogen Inc BIIB 358.71 2.9 21.2 27.0 22 ... Petrobras PBR 11.34 6.1 20.3 23.6 ... ... RPM Intl RPM 61.65 1.9 19.0 17.4 25 2.1 Banco Bradesco SA BBDO 7.38 10.0 17.7 -18.2 ... 0.3 Itau Unibanco Hldg ITUB 12.20 6.1 17.1 5.4 ... 2.6 Banco Bradesco ADS BBD 8.04 7.3 16.5 -6.6 ... 0.7 Royal Bk Canada pfT RYpT 32.69 5.3 15.5 10.1 ... ... Spectra Energy Ptrs SEP 36.02 1.0 14.5 -13.5 11 8.3 Check Point Soft CHKP 111.56 2.1 14.4 -3.9 23 ... VF Corp VFC 92.94 9.5 13.9 61.0 49 2.0 Fastenal Co FAST 57.46 4.0 13.6 36.4 25 2.8 Concho Resources CXO 144.29 -2.6 13.3 16.2 22 ... Bco Santander Brasil BSBR 8.92 9.7 12.6 8.8 6 3.3 FEMSA FMX 95.60 0.1 12.4 -6.2 ... 0.8 FRIDAY %CHG %CHG %RTN COMPANY TICKER CLOSE 1WK 1MO 1YR PE YLDBEST MID-CAP STOCKS Acxiom Corp ACXM 43.56 2.7 45.1 61.9 85 ... Momenta Pharm MNTA 30.35 8.4 41.5 77.2 dd ... Natera Inc NTRA 22.64 4.9 40.9 120.7 dd ... Centrais Elec Brasil EBR 4.62 20.3 34.7 -4.7 ... ... Zogenix Inc ZGNX 58.40 -4.8 30.6 333.5 dd ... Centrais El Brasil B EBR/B 5.04 18.6 29.6 -12.1 ... ... VEON Ltd VEON 2.98 -2.0 29.6 -16.2 ... 9.4 Systemax Inc SYX 44.37 11.9 29.3 139.4 43 0.5 Opko Health Inc OPK 5.89 0.5 28.9 -9.2 dd ... Simply Good Foocs Co SMPL 17.04 -1.0 27.6 43.2 ... ... AeroVironment Inc AVAV 75.24 2.5 26.6 96.0 cc ... 21Vianet Group VNET 11.12 12.8 26.4 141.6 43 ... Endocyte Inc ECYT 17.33 0.4 25.7 1095.8 dd ... AZZ Inc AZZ 55.50 1.9 25.3 5.9 24 1.2 GATX GATX 88.28 14.9 25.1 35.9 16 2.0 W&T Offshore WTI 8.85 9.5 24.8 323.9 15 4.5 Acceleron Pharma XLRN 46.58 1.6 24.6 49.8 dd ... World Wrestling Ent WWE 82.92 7.8 23.5 288.0 cc 0.6BEST SMALL-CAP STOCKS Xerium Tech XRM 13.33 0.1 101.7 78.1 cc ... Lifevantage Corp LFVN 9.88 5.8 80.3 153.8 ... ... BioLife Solutions BLFS 21.99 11.1 74.4 532.3 dd ... AC Immune SA ACIU 16.28 18.2 73.0 76.2 ... ... Avid Bioservices CDMO 6.07 30.8 72.0 9.0 dd ... Arbutus Biopharma ABUS 11.55 -1.3 69.9 200.0 dd ... Corindus Vasc Robot CVRS 1.12 6.7 57.7 -35.9 dd ... Siebert Fncl SIEB 15.11 0.3 50.2 268.1 dd 0.7 Zafgen Inc ZFGN 10.65 7.8 50.2 205.9 dd ... Finjan Holdings Inc FNJN 4.59 2.7 45.3 39.4 5 ... TransGlobe Engy TGA 3.43 -15.3 43.5 164.7 dd 5.8 Funko Inc FNKO 16.75 4.0 41.8 ... 88 ... Datawatch Corp DWCH 12.95 24.5 38.5 32.6 dd ... Translate Bio Inc TBIO 15.94 24.0 38.4 ... ... ... LSB Industries LXU 7.44 6.7 37.8 -36.9 dd ... Hornbeck Offsh Svcs HOS 4.86 -6.2 37.3 87.0 dd ... Gemphire Therapeut GEMP 7.87 -1.7 36.9 -52.6 ... ... ViewRay Inc VRAY 9.66 8.2 36.6 58.2 ... ...Industry Rankings 1. Utilities -0.5 2.8 4.6 &^$#!61 | -0.8 2. Technology 0.1 2.5 10.0 *$#@ | 9999765432 27.4 3. Industrials 0.5 2.2 0.9 *$#@ | 987621 11.5 4. Health Care -0.7 2.2 6.7 *$#@ | 9832 9.3 5. Consumer Goods -0.1 1.7 5.1 ^%$@753 | -2.0 DJ Total Market index 0.0 1.6 5.1 *$#@ | 9965421 13.6 6. Financials 1.4 1.4 2.1 *$#@ | 98752 11.1 7. Consumer Services -0.4 0.5 8.1 *$#@ | 999754 20.4 8. Telecommunications -1.8 -0.3 -3.2 8432 | -3.4 9. Oil & Gas -1.9 -0.4 2.7 *$#@ | 99871 16.8 10. Basic Material -0.5 -0.6 -1.2 *$#@ | 97321 7.8 PERCENT CHANGE %RTN INDUSTRY 1WK 1MO 1QTR 1YR Beverages 1.6 4.5 6.0 (*#! | 541 3.2 Monster Beverage Cp MNST +0.6 +8.3 +9.0 (*#! | 84 +17.1 Boston Beer Co SAM -0.7 +7.6 +46.9 (*#! | 9996 +142.1 Brown-Forman A BF/A +3.2 +7.1 +1.6 (*#! | 9643 +37.6 Leisure Goods -1.4 3.6 18.7 (*#! | 8653 22.6 Marine Products MPX +4.3 +16.6 +40.6 (*#! | 87631 +28.7 Akoustis Technologie AKTS +0.2 +16.1 +74.0 (*#! | 7654 +15.0 Univ Elec UEIC +1.9 +13.6 -28.2 9831 | -48.7 Tobacco 0.4 3.3 0.4 *^%#875 | -26.1 Turning Point Brands TPB +2.3 +5.3 +61.5 (*#! | 9996 +112.1 Philip Morris Intl PM +2.0 +5.1 0.0 *%#@8764321 | -29.9 22nd Century Grp XXII -9.8 +2.0 +12.2 (*#! | 98753 +58.6 Household Goods -0.4 2.8 4.9 (^%$@!742 | -9.3 Wayfair Inc W +6.2 +10.2 +80.9 (*#! | 99431 +65.7 Miller Herman MLHR -1.0 +9.3 +20.2 (*#! | 76543 +15.5 Snap-On Inc SNA +5.1 +8.8 +18.3 (*#! | 754321 +11.9 Personal Goods 1.1 2.5 7.9 (*#! | 76542 15.3 Vince Holding Corp VNCE +7.6 +25.8 +126.0 (*#! | 9996 +293.1 Sequential Brands SQBG +9.6 +24.7 +14.2 *%#8765 | -30.1 Helen of Troy HELE +1.3 +19.9 +38.8 (*#! | 85432 +19.8 Food Producers -1.7 -0.4 3.0 (&%$#@!632 | -4.8 Lifevantage Corp LFVN +5.8 +80.3 +156.0 (*#! | 9996 +153.8 Origin Agritech Ltd SEED +25.8 +32.5 +49.6 &%$#9641 | -37.2 Freshpet Inc FRPT +0.7 +17.7 +51.4 (*#! | 99541 +67.2 Automobiles & Parts -1.3 -4.8 0.5 (*#! | 52 2.3 Motorcar Parts Amer MPAA +7.0 +8.5 -1.6 *^%#@874321 | -25.9 Gentherm Inc THRM +0.9 +6.4 +13.9 (*#! | 31 +0.7 Genuine Parts GPC +5.2 +5.4 +11.7 (*#! | 8631 +20.7Consumer Goods sectors (best performers)Excludes stocks with market values less than $100 million. Bar chart for stocks with annual returns of more than 100 percent not shown to scale. Saturday, July 21, 2018

PAGE 51

A -:A-MarkPM Q AMRK .32 2.6 54 18.83 10.39 10 12.47 53 12.89 12.25 -.28 -14.9 AAC Hldgs N AAC 13.06 5.99 150 9.55 576 10.15 9.42 -.49 +6.1 AAON Q AAON .32f .9 44 40.25 29.05 116 36.75 731 37.10 35.40 +1.00 +.1 AAR N AIR .30 .6 49.05 34.25 142 46.75 1005 47.29 45.06 +1.19 +19.0 ABB Ltd N ABB .76e 3.4 28.67 21.22 3682 22.32 13137 22.81 21.72 +.69 -16.8 ABM N ABM .70 2.3 19 45.12 28.17 470 29.94 3441 31.40 29.09 -1.44 -20.6sAC Immun n Q ACIU 16.36 6.03 734 16.28 3392 16.48 10.91 +2.51 +27.2 ACI Wwde Q ACIW 27.16 20.23 312 26.56 1795 26.92 26.02 +.26 +17.2 ACM Rsc n Q ACMR 15.60 4.74 34 12.68 260 13.15 12.08 +.05 +141.5 ACNB Cp Q ACNB .92f 2.6 19 36.00 24.45 3 34.80 36 35.15 34.03 +17.8sADT Inc n N ADT 9.60 6.93 1512 9.35 9634 9.60 9.00 +.39 +19.6 AES Corp N AES .52 4.0 12 13.56 9.86 3414 13.03 37821 13.21 12.71 -.15 +20.3 AFLAC s N AFL 1.04 2.4 13 46.19 38.31 2756 43.06 14503 43.44 42.45 +.46 AG MtgeIT N MITT 2.00f 10.3 7 19.95 16.31 127 19.39 809 19.46 19.06 +.24 +2.0 AG Mtg pfA N MITTpA 2.06 8.0 25.92 24.88 1 25.87 4 25.87 25.61 -.04 +2.0 AG Mtg pfB N MITTpB 2.00 7.8 25.73 24.50 2 25.65 10 25.70 25.41 +.02 +1.3 AGCO N AGCO .60 1.0 26 75.95 56.36 559 59.33 3176 60.76 57.99 -1.05 -16.9 AGNC Inv Q AGNC 2.16 11.2 7 21.94 17.84 5007 19.22 23182 19.23 18.95 +.16 -4.8 AGNC pfB Q AGNCB 1.94 7.5 26.87 25.28 8 26.03 34 26.03 25.77 +.21 +.7 AGNC pfC Q AGNCN 1.75 6.7 26.79 24.95 36 26.26 113 26.28 25.63 +.46 +2.1 AH Belo N AHC .32 7.2 5.80 4.25 22 4.43 129 4.70 4.30 -.22 -7.7 AK Steel N AKS 22 6.88 4.00 9413 4.87 62869 4.99 4.51 +.26 -14.0 ALJ Reg n Q ALJJ 3.75 1.42 88 2.16 221 2.26 1.91 +.22 -31.4 AMAG Ph Q AMAG 25.63 11.93 553 21.85 1920 22.70 21.35 +.10 +64.9 AMC Ent N AMC .80 5.0 21.25 10.80 1306 15.95 6700 17.20 15.75 -1.10 +5.6 AMC Net Q AMCX 12 69.02 46.89 699 61.55 2885 64.17 60.64 -1.83 +13.8 AMCON A DIT .72 .9 19 103.90 80.95 83.00 1 88.35 81.50 +1.70 -15.2 AMN Hlth N AMN 24 68.20 34.85 221 61.20 1373 62.20 59.15 +1.65 +24.3sANGI Hme Q ANGI 17.05 10.24 636 16.67 2461 17.05 16.03 +.30 +59.4 ANI Ph h Q ANIP 29 74.70 42.23 63 70.49 296 71.19 69.03 -.39 +9.4 ARC Docu N ARC 16 4.84 1.62 289 2.45 3458 2.51 1.66 +.81 -3.9 ARC Grp Q ARCW 3.10 1.80 0 2.40 8 2.55 2.35 -.15 +14.3 ARCAbio rs Q ABIO 2.55 .45 203 .59 1012 .62 .56 -.01 -56.4tASA Gold N ASA .04e .4 12.99 9.90 50 10.02 300 10.10 9.90 -.03 -11.5 ASLAN n Q ASLN 10.44 5.08 2 7.83 66 8.37 7.19 +.18 +39.6sASML Hld Q ASML 1.71e .8 42 218.48 139.10 1379 219.81 8381 221.46 199.37 +20.62 +26.5 ASV Hld n Q ASV 10.80 4.75 5 7.32 177 7.39 6.15 +.60 -27.9tAT&T Inc N T 2.00 6.4 12 39.80 31.17 36627 31.10 205465 32.11 31.04 -.57 -20.0 AT&T 66 n N TBB 26.72 24.47 126 25.05 994 25.29 24.97 +.03 -4.0 ATA Inc Q ATAI .41e 9.7 6.62 4.02 8 4.21 23 4.82 4.21 -.29 -8.9 ATN Intl Q ATNI .68 1.2 67.90 49.34 40 54.82 222 57.39 54.37 -1.98 -.8 A10 Ntwks N ATEN 8.25 5.63 431 7.28 1393 7.46 7.12 +.01 -5.7 AU Optron N AUO .18e 4.76 3.31 700 4.11 4069 4.18 3.94 +.11 +11.0sAV Homes Q AVHI 6 22.03 14.65 125 21.60 1360 22.03 21.58 +.05 +29.7 AVX Cp N AVX .46 2.5 20.22 14.51 181 18.05 1226 18.30 17.78 -.02 +4.3 AXA EqH n N EQH 22.25 19.90 638 21.16 5909 21.34 20.72 +.12 -1.1 AXT Inc Q AXTI 29 10.75 5.80 1605 8.98 3765 9.38 8.15 +.88 +3.2sAZZ Inc N AZZ .68 1.2 24 54.95 39.50 238 55.50 1086 56.05 53.43 +1.02 +8.6 Aarons N AAN .12 .3 11 49.77 34.29 335 46.10 2801 46.78 43.85 +1.21 +15.7 Abaxis Q ABAX .72f .9 71 83.98 43.66 128 83.30 608 83.37 83.21 +.02 +68.2sAbbottLab N ABT 1.12 1.8 27 65.50 48.05 5757 63.32 37900 65.50 61.55 +.26 +11.0 AbbVie N ABBV 3.84 4.3 16 125.86 69.38 11791 88.91 47149 97.17 86.76 -7.72 -8.1 AbeonaTh Q ABEO 22.75 7.01 417 14.35 2344 14.75 13.85 -.40 -9.5 AberFitc N ANF .80 3.1 18 29.20 8.88 1747 26.16 6986 27.46 24.93 +1.00 +50.1tAbdAsPac A FAX .42 9.8 5.29 4.32 533 4.30 3224 4.38 4.30 -.03 -11.9 AbdAustEq A IAF .70e 11.4 6.77 5.85 42 6.15 228 6.16 6.03 +.12 -3.5 AbdnChile A CH .58e 8.2 9.64 6.76 407 7.05 1004 7.08 6.96 +.01 -21.1 AbdGlbInc A FCO .84 10.5 9.48 7.81 19 8.01 131 8.10 7.95 +.07 -9.2 AbdEMSmC A ABE .21e 1.4 15.82 12.76 14.69 +1.0 AbdJapnEq N JEQ .48e .7 9.89 8.39 4 8.48 154 8.56 8.43 -.04 -6.0 Ability rs Q ABIL 14.55 2.14 62 5.10 842 5.74 4.67 -1.99 +15.9 Abiomed Q ABMD 450.93 141.56 713 423.48 3586 433.56 417.06 +4.72 +126.0 Abraxas Q AXAS 39 3.27 1.52 1372 2.76 5495 2.93 2.70 -.13 +12.2 AcaciaC n Q ACIA 50.10 24.72 291 34.18 2000 35.30 33.50 -1.29 -5.7 AcaciaTc Q ACTG .50 12.8 5.50 2.90 82 3.90 566 4.00 3.75 +.05 -3.7 AcadiaHlt Q ACHC 18 54.34 26.92 489 42.25 4061 43.68 41.93 -1.20 +29.5 AcadiaPh Q ACAD 41.20 14.51 3010 16.84 17271 18.37 16.61 -.62 -44.1 AcadiaRlt N AKR 1.08 4.1 23 30.63 21.34 438 26.57 2551 27.01 26.15 -.43 -2.9tAcasti g rs Q ACST 3.36 .53 64 .56 374 .62 .53 -.03 -40.2 AccelrDiag Q AXDX 30.35 16.75 171 21.60 797 22.70 20.83 +.65 -17.6 Acceleron Q XLRN 50.00 29.57 470 46.58 1785 46.78 44.31 +.72 +9.8sAccenture N ACN 2.66 1.6 27 168.95 125.48 1110 166.52 10188 168.95 165.51 -1.57 +8.8 AccessNt Q ANCX .60 2.1 25 30.99 24.36 48 28.59 355 28.84 28.00 -.15 +2.7 AccoBrds N ACCO .24 1.7 24 14.63 10.35 316 14.05 1768 14.50 14.00 -.40 +15.2 Accuray Q ARAY 6.15 3.60 318 4.00 1279 4.00 3.80 +.10 -7.0 AcelRx Q ACRX 5.75 1.55 290 2.95 3354 3.35 2.85 -.25 +45.7 AcerTh rs Q ACER 27.80 7.36 10 20.25 68 24.28 19.63 -2.05 +46.2 AcetoCorp Q ACET .04m 1.2 17.10 2.22 392 3.23 1735 3.54 3.12 -.19 -68.7tAchaogen Q AKAO 24.75 6.90 1061 7.14 6377 7.78 6.90 -.68 -33.5tAchvLfS rs Q ACHV 52.80 3.25 80 3.30 808 3.61 3.25 -.25 -75.4 Achillion Q ACHN 5.66 2.58 690 2.86 4040 3.28 2.84 -.28 -.7 AclarisTh n Q ACRS 30.08 16.01 120 20.48 788 20.80 19.78 -.11 -17.0 AcmeU A ACU .44 2.2 18 28.76 18.51 14 19.90 21 20.75 19.38 +.16 -15.0 AcordaTh Q ACOR 36.35 16.55 264 28.75 1883 30.25 28.45 -1.05 +34.0 AcornInt rs N ATV 38.86 9.33 1 22.20 26 22.89 20.96 +.50 +25.8 ActiniumP A ATNM 1.08 .33 1857 .79 12088 .85 .75 +.00 +18.2 Act TxR n N TAXR 23.79 19.42 2 22.28 31 22.31 21.84 +.27 +4.2 ActivsBliz Q ATVI .34f .4 51 81.64 57.29 5632 79.65 25054 81.64 77.55 -1.85 +25.8 Actuant N ATU .04 .1 30.05 21.50 297 28.00 1655 28.65 27.75 -.35 +10.7 Acuity N AYI .52 .4 15 208.83 109.98 537 130.29 3110 134.52 129.57 -4.04 -26.0 Acushnet n N GOLF 25.66 15.16 320 24.20 783 24.36 23.54 +.33 +14.8sAcxiom Q ACXM 85 44.31 18.60 407 43.56 3257 44.31 41.80 +1.16 +58.1 AdamasPh Q ADMS 44.00 13.50 356 27.09 1607 27.76 26.59 +.03 -20.1 AdamisPh Q ADMP 5.85 2.35 193 3.80 1300 4.03 3.60 -.23 -13.6 AdaDvsEq N ADX 1.32e 1.3 16.11 14.30 87 15.94 711 15.95 15.75 +.17 +6.1 AdamsNR N PEO 1.32e 1.0 21.48 16.90 53 19.84 388 19.95 19.61 -.24 AdmRsc A AE .88 2.1 50.59 32.80 7 41.00 29 41.87 39.50 +1.50 -5.7 Adaptim n Q ADAP 14.63 4.82 535 10.44 2204 11.86 10.36 -.90 +56.3sAddusHmC Q ADUS 52 62.55 30.95 89 62.60 446 62.65 59.55 +2.80 +79.9 ADDvtgTch Q AEY 2.33 1.21 32 1.46 123 1.54 1.32 -.01 -.7 Adecaogro N AGRO 11.15 7.20 747 8.40 2728 8.60 8.27 +.04 -18.8 AdestoTc n Q IOTS 10.80 4.25 1201 5.70 5043 6.28 5.65 -11.6tAdient n N ADNT 1.10 2.4 86.42 47.03 886 46.43 3648 49.89 46.24 -1.87 -41.0 AdmaBio Q ADMA 5.70 2.01 98 4.84 754 5.00 4.44 +.17 +50.8sAdobeSy Q ADBE 59 260.94 143.95 2221 257.54 12327 260.94 250.71 -1.05 +47.0 Adomani n Q ADOM 15.02 .50 6167 .80 20771 1.00 .62 +.08 -81.8sAdtalemGl N ATGE .36 .7 21 53.40 30.15 302 52.85 1763 53.40 51.40 +.60 +25.7 Adtran Q ADTN .36 2.2 25.10 13.95 394 16.50 4599 17.20 15.55 +.85 -14.7 AduroBio n Q ADRO 14.05 5.83 244 6.90 1825 7.25 6.65 +.05 -8.0sAdvAuto N AAP .24 .2 25 143.70 78.81 586 142.67 3851 143.70 139.02 +3.33 +43.1 AdvDisp n N ADSW 25.80 21.50 251 24.33 1545 25.45 24.30 -1.10 +1.6 AdvDrainS N WMS .32f 1.1 24 31.00 17.90 89 28.65 648 29.15 28.30 -.20 +20.1 AdvEmis n Q ADES 1.00 8.8 3 12.20 7.00 71 11.34 358 11.65 11.27 -.32 +17.4 AdvEnId Q AEIS 16 95.00 57.03 272 59.84 2674 61.50 58.89 +.70 -11.3 AMD Q AMD 17.34 9.04 42865 16.50 236454 17.00 16.41 +.23 +60.5 Advansx n N ASIX 46.51 29.55 113 39.12 818 40.11 37.53 +.71 -7.0 AdvOil&Gs N AAV 6 7.35 2.70 191 3.30 500 3.33 3.05 +.08 -23.3 Advaxis Q ADXS 7.45 1.15 534 1.48 5203 1.51 1.31 +.14 -47.9 AdvClayCv N AVK 1.13 7.3 16.80 14.62 57 15.57 258 15.61 15.41 +.08 -2.0 AdvCCvII N AGC .56 10.1 6.49 5.40 163 5.57 631 5.65 5.55 +.02 -7.0 AdvClEnh N LCM .84 10.8 8.87 7.67 33 7.78 275 7.82 7.73 +.03 -6.7 AdverumBi Q ADVM 8.59 2.40 424 5.05 2796 5.40 4.80 -.10 +44.3 AdSDorWr N AADR .32e .6 64.00 47.31 19 54.23 113 54.68 53.00 -.27 -7.9stAdS Shrt n Q DWSH 25.20 24.95 0 25.13 215 25.20 24.95 +.12 +.4tAdS Micr n Q DWMC 25.00 24.40 24.86 4 24.87 24.40 +.26 +.7 AdvS Vice n Q ACT 29.50 24.23 3 26.28 15 26.39 25.85 -.06 +.3 AdSNewT n N FNG 24.13 19.60 14 22.02 58 22.21 21.51 -.06 +2.6 AdvSh ef n A CWS 32.47 27.57 32.18 +2.7 AdvS Kor n N KOR 32.69 26.11 26.57 1 26.58 26.57 -.70 -14.3 AdvSmCap N SCAP 39.72 31.00 39.69 1 39.72 39.08 +.52 +13.4 AdvPacFlt N FLRT 1.56e 50.07 48.52 49.24 6 49.68 49.08 -.10 -.2 AdvSSage N HOLD .41e .4 103.68 99.03 99.26 0 AdvNfltMS N MINC 1.34e 2.8 48.91 47.01 45 47.96 86 47.96 47.81 +.12 -.9 AdvSStarG N VEGA 31.97 28.75 1 31.54 6 31.73 31.54 -.03 +2.3 AdvTrTabs N TTFS .47e .7 75.63 64.11 8 68.65 23 69.39 68.65 -.27 -3.9 AdMadGBd N FWDB .73e 2.9 27.29 24.20 1 25.52 5 25.69 25.26 +.04 -1.4 AdMadIntl N FWDI .37e 1.2 33.10 27.94 30.57 1 30.57 30.43 -.06 -1.6 AdMadDm N FWDD .18e .3 57.19 47.83 54.73 5 54.73 54.24 +.55 +2.3 AdvActBear N HDGE 8.91 7.43 56 7.58 290 7.65 7.50 -.01 -3.3 Aecom N ACM 11 39.90 30.15 712 32.61 3304 33.23 31.84 +.04 -12.2 AegeanMP N ANW .08 5.1 4 5.93 .60 1489 1.57 6763 1.72 1.33 -.12 -63.5 Aegion Q AEGN 22 28.19 19.11 78 25.36 486 26.11 25.02 -.26 -.3 AegleaBio n Q AGLE 12.00 2.81 153 9.20 947 9.51 8.80 +.42 +70.1 Aegon N AEG .25e 4.1 7.48 5.29 737 6.14 5049 6.18 6.04 +.14 -2.5 Aegon cap N AEH 1.59 6.1 26.52 25.40 98 26.12 229 26.19 25.87 -.09 +1.2 Aegon 6.5 N AED 1.63 6.2 26.83 24.55 73 26.22 197 26.42 26.16 -.14 +1.0 Aegon flt N AEB .77 3.1 25.35 23.55 16 24.93 103 24.93 24.55 +.21 +3.1 AehrTest h Q AEHR 4.33 2.12 445 2.70 991 2.82 2.45 +.07 -.4 Aemetis Q AMTX 3.12 .45 28 1.50 105 1.61 1.43 -.04 +172.7 AerCap N AER 9 56.26 47.39 1553 55.53 4343 56.01 54.68 +.58 +5.6sAeriePhm Q AERI 74.60 47.05 246 73.40 1277 74.75 72.00 +.30 +22.8 Aerocntry A ACY 3 17.34 10.10 8 15.75 11 16.20 15.05 +.12 +3.3 AerohiveN N HIVE 6.50 3.02 124 4.09 773 4.16 3.96 +.03 -29.8 AerojetR N AJRD 36.25 22.31 621 30.28 3936 30.96 29.38 +.05 -2.9sAeroViron Q AVAV 75.25 36.71 219 75.24 1374 76.11 71.63 +1.87 +34.0 AEtern g rs Q AEZS 3.29 1.02 40 1.92 271 1.98 1.87 -.04 -18.6 Aethlon rs Q AEMD 3.85 .79 48 1.29 612 1.38 1.27 -.01 +14.4 Aetna N AET 2.00 1.1 18 194.40 149.69 6394 187.22 13116 194.00 187.22 -4.67 +3.8tAeviGeno Q GNMX 2.65 .83 33 .94 858 1.07 .83 -.04 -22.0 AffilMgrs N AMG 1.20 .8 12 216.99 145.00 343 148.84 1883 151.34 147.41 +.36 -27.5 AffimedNV Q AFMD 2.85 1.15 262 1.81 765 1.85 1.70 +.01 +39.5tAgenus Q AGEN 6.19 2.05 660 2.12 4520 2.26 2.05 -.07 -35.0tAgileThr h Q AGRX 5.60 .44 1140 .49 3835 .57 .40 -.06 -82.0 Agilent N A .60 .9 75 75.00 58.22 1611 63.85 8478 64.65 62.15 +.47 -4.7 Agilysys Q AGYS 16.80 9.80 37 16.38 555 16.64 16.25 -.11 +33.4 AgiosPhm Q AGIO 99.82 51.62 435 91.06 1478 94.39 85.01 +.66 +59.3 Agnico g N AEM .44 43 51.86 37.35 832 46.03 4890 46.30 44.73 +.51 -.3sAgreeRlt N ADC 2.16f 4.0 25 54.70 43.74 167 53.49 730 54.70 52.62 -.62 +4.0 AgroFresh Q AGFS 16 9.05 4.94 55 7.03 459 7.15 6.91 +.08 -5.0tAileronT n Q ALRN 15.48 4.09 29 4.28 443 5.39 4.09 -.74 -59.4 Aimmune n Q AIMT 42.00 18.25 269 29.18 1392 29.73 28.52 -.16 -22.8 Air Inds A AIRI .60 37.5 1.95 1.15 54 1.60 211 1.60 1.41 +.07 -5.3 AirLease N AL .40 .9 5 50.70 38.31 2261 42.68 5495 44.00 41.44 +.38 -11.2 AirProd N APD 4.40 2.9 23 175.17 141.88 2490 154.35 6683 157.62 153.02 -2.98 -5.9 AirT Inc Q AIRT 35.08 14.40 2 33.25 5 33.90 33.20 -.43 +34.7 AirTrnsp Q ATSG 27.67 19.17 189 23.50 921 23.79 22.51 +.28 +1.6tAirMedia Q AMCN 2.87 .52 74 .57 471 .60 .52 -.03 -50.5 Aircastle N AYR 1.12 5.5 9 25.30 18.97 383 20.29 1119 20.74 20.14 +.03 -13.3 Airgain n Q AIRG 42 13.88 7.31 100 10.50 246 10.88 10.32 -.01 +16.8 AkamaiT Q AKAM 72 83.08 44.65 1161 78.91 5720 79.18 77.20 +1.59 +21.3 AkariTh rs Q AKTX 11.95 1.70 18 2.08 186 2.27 1.96 -.02 -52.0 AkceaTh n Q AKCA 33.99 9.65 190 30.73 969 31.88 27.76 +2.93 +77.0 AkebiaTher Q AKBA 20.25 7.90 356 10.29 3126 10.74 9.62 +.34 -30.8 AkersBios Q AKER 1.82 .12 1010 .37 10068 .40 .36 +.01 +173.9 Akorn Inc Q AKRX 50 33.73 10.76 1107 17.47 11614 17.85 16.55 -.44 -45.8 Akoustis n Q AKTS 9.50 4.86 62 8.82 781 9.37 8.63 +.02 +41.6 AlaPw pf Q N ALPpQ 1.25 4.8 27.05 24.49 72 25.85 106 25.94 25.57 -.09 -2.7 AlamoGp N ALG .44 .5 24 120.58 86.41 57 91.27 217 92.12 88.30 +1.30 -19.1 AlamosGld N AGI .02 .4 8.58 4.83 925 5.48 6779 5.66 5.32 -.11 -15.8 Alarm.cm n Q ALRM 45 49.49 33.39 334 44.04 1338 44.88 42.50 +1.11 +16.7 AlaskaAir N ALK 1.28f 2.1 8 93.00 57.53 3029 60.63 9478 64.50 60.58 -.80 -17.5 AlaskCom Q ALSK 56 2.91 1.39 82 1.68 338 1.74 1.64 -37.3 AlbnyIn N AIN .68 1.1 55 68.85 49.20 63 64.40 425 64.90 62.10 +1.50 +4.8 Albemarle N ALB 1.34f 1.4 20 144.99 86.75 1811 93.90 7708 97.86 93.56 -1.67 -26.6 Albireo Q ALBO 39.87 20.25 39 32.61 252 34.83 32.07 -1.81 +27.4 Alcentra h Q ABDC .72 11.2 13.20 5.90 37 6.42 194 6.51 6.05 +.32 -23.5 Alcoa Cp N AA 20 62.35 35.54 9844 40.32 39882 48.75 40.03 -6.94 -25.2 AlderBioPh Q ALDR 19.60 8.60 480 18.00 3152 19.40 17.85 -1.25 +57.2 AldeyraTh Q ALDX 11.90 3.90 46 7.90 312 8.55 7.75 -.65 +16.2 AlexB Inc N ALEX .28 1.2 33 30.35 20.83 224 24.20 1601 24.99 23.67 -.80 -12.8 Alexanders N ALX 18.00 4.7 436.80 332.98 4 385.00 30 385.00 378.32 +1.12 -2.7 AlexREE N ARE 3.72f 3.0 31 134.37 114.00 440 124.69 2334 127.67 124.21 -3.22 -4.5 AlxRE pfD N AREpD 1.75 5.0 37.59 33.99 35.24 3 35.47 34.73 -4.7 AlexcoR g A AXU 1.85 1.10 237 1.24 1367 1.35 1.24 -.08 -22.0 Alexion lf Q ALXN 52 149.34 102.10 1298 135.16 6826 137.90 133.78 -.71 +13.0 AlgonPw n N AQN .51f 11.34 9.45 193 9.84 876 9.94 9.52 +.27 -11.8 Alibaba N BABA 56 211.70 147.50 12806 187.25 68932 193.23 186.61 -2.79 +8.6 Alico Q ALCO .24 .8 34.80 25.55 2 31.65 16 32.45 31.20 -1.05 +7.3sAlignTech Q ALGN 375.33 154.90 756 375.38 2893 378.98 357.46 +11.93 +68.9 AlimerSc h Q ALIM 1.65 .74 84 1.09 577 1.17 .99 +.09 -18.0 Alio Gld rs A ALO 4.94 1.32 65 1.43 581 1.52 1.37 -.02 -61.0 Alkermes Q ALKS 71.22 39.54 640 45.04 3773 45.76 43.56 +.77 -17.7stAllakos n Q ALLK 33.24 26.00 698 35.05 5136 37.00 26.00 +12.2 AllegCp N Y 639.42 521.07 27 607.83 167 610.00 591.85 +13.16 +2.0 AllegTch N ATI 30.25 16.82 1586 26.65 7960 27.05 26.11 -.11 +10.4 AllgnceBc n Q ABTX 32 46.85 31.75 43 45.40 114 45.85 43.75 +1.75 +20.6 AllegiantT Q ALGT 2.80 1.9 11 181.45 111.54 190 144.20 842 144.50 137.75 +1.00 -6.8 Allegion N ALLE .84 1.1 89.81 73.85 609 79.49 3499 80.47 78.05 -.22 -.1sAllegMrg un Q ALGRU 10.17 10.04 168 10.17 1226 10.17 10.12 +.05 +1.3 AllenaPh n Q ALNA 17.56 6.13 107 11.39 310 12.35 10.68 +.01 +13.2 Allergan N AGN 2.88 1.7 11 256.80 142.81 1503 171.79 6977 177.46 170.20 -5.36 +5.0 Allete N ALE 2.24 2.9 23 81.24 66.64 115 77.52 728 78.75 76.69 -.05 +4.2 AlliCAMun N AKP .70 5.3 14.02 12.49 8 13.28 58 13.38 13.15 +.08 -2.3 AlliData N ADS 2.28 1.0 14 278.33 192.02 957 233.08 5151 237.26 216.07 -10.42 -8.0tAll MMA n Q AMMA 3.07 .17 268 .20 3403 .32 .17 -.12 -82.6 AlliBNtlMu N AFB .75 5.9 14.22 12.32 24 12.70 252 12.71 12.57 +.08 -5.2 AlliOne rs N AOI 30.70 9.85 97 14.35 716 15.85 14.05 -2.05 +8.3 AllnceRes Q ARLP 2.06f 10.8 5 21.90 15.55 249 19.10 2588 19.45 18.00 +1.08 -3.0 AlliBGlbHi N AWF .84 7.3 13.12 11.46 187 11.57 821 11.57 11.47 +.06 -9.3sAlliBern N AB 2.57e 8.6 14 30.10 22.55 215 29.90 916 30.10 28.90 +.85 +19.4 AlliantEg s N LNT 1.34 3.1 21 45.52 36.84 1098 42.54 5323 43.35 42.20 -.39 -.2 AlliGlCvInc N NCV .78 11.1 7.28 6.41 123 7.04 687 7.07 6.98 +.1 AlliGblCv2 N NCZ .69 11.4 6.49 5.70 200 6.07 791 6.07 6.00 +.05 -2.3 AlliNFJDv N NFJ 1.20 9.4 13.81 12.29 130 12.80 708 12.84 12.67 +.10 -1.9sAlliGlEqCv N NIE 1.52 6.5 23.28 19.03 75 23.25 419 23.38 22.71 +.27 +10.0 Allz24Tgt n N CBH 10.05 8.75 20 9.25 160 9.25 9.13 +.07 +1.6 AllnzgDI&Cv N ACV 2.00 8.4 24.13 20.03 26 23.91 181 24.00 23.77 +.05 +9.5 AlldCap47 N AFC 1.72 6.7 26.31 25.14 3 25.72 48 25.75 25.50 +.11 +.9 AldHlPrd rs Q AHPI 5.25 1.72 26 2.50 89 2.87 2.46 -.01 +19.6 AlliedMot Q AMOT .12f .3 46 51.80 22.78 56 47.70 160 48.94 46.20 -.88 +44.2 Alliqua rs Q ALQA 4.58 1.58 3 2.11 32 2.21 2.05 -.05 +16.6 AllisonTrn N ALSN .60 1.4 15 45.69 32.93 616 41.91 4015 42.29 41.00 +.09 -2.7 AllotComm Q ALLT 6.09 4.74 62 5.20 482 5.35 5.16 -.20 -2.4 AllscriptH Q MDRX 16.13 10.78 1672 11.65 5697 12.55 11.62 -.81 -19.9 Allstate N ALL 1.84 2.0 14 105.36 85.59 1863 93.42 9965 95.83 92.59 +.59 -10.8 Allstat pfA N ALLpA 1.41 5.6 26.43 24.63 28 25.33 106 25.86 25.16 -.43 -1.1 Allstate 53 N ALLpB 1.28 4.9 28.09 25.10 61 26.28 182 26.34 25.79 +.10 +.2 Allstat pfC N ALLpC 1.69 6.6 27.02 25.39 36 25.69 131 25.70 25.42 +.21 -1.3 Allstat pfD N ALLpD 1.66 6.4 27.98 25.60 2 25.81 19 26.08 25.76 -.15 -2.2 Allstat pfE N ALLpE 1.66 6.4 27.49 25.70 103 25.83 325 26.07 25.71 -.13 -1.6 Allstat pfF N ALLpF 1.56 5.9 27.83 25.02 31 26.34 104 27.22 26.20 -.60 -1.0 AllyFincl N ALLY .60f 2.2 12 31.29 20.69 1891 27.74 10821 28.13 27.19 +.42 -4.9tAlmadM n A AAU 1.32 .67 122 .69 577 .71 .67 -.02 -33.0 AlnylamP Q ALNY 153.99 70.76 418 105.93 3015 108.39 100.45 -1.54 -16.6 AlphaOmg Q AOSL 19 18.72 12.92 48 14.28 261 14.68 13.98 +.13 -12.7 AlpUSQVal N QVAL 1.35e 4.2 33.51 25.01 6 31.86 40 32.09 31.54 +3.7 AlpValuIntl N IVAL 1.35e 4.4 35.03 30.29 1 30.91 23 30.91 30.69 +.20 -6.5 AlpMoIntQ N IMOM 33.00 26.60 1 29.15 17 29.73 29.04 -.49 -4.0 AlpMoUSQ N QMOM 33.24 24.94 1 32.21 26 32.30 31.55 +.62 +12.6 AlpArcVl n N VMOT 31.39 25.52 3 29.20 131 29.43 29.01 +.04 +.7 AlphaPro A APT 17 4.25 3.15 8 3.45 49 3.65 3.35 -.15 -13.8sAlphabet C Q GOOG 31 1204.50 903.40 1247 1184.91 8049 1204.50 1170.60 -3.91 +13.2sAlphabet A Q GOOGL 36 1221.59 918.60 1895 1197.88 9886 1221.59 1182.00 -6.54 +13.7 Alphatc rs Q ATEC 4.27 1.58 66 2.89 719 2.96 2.55 +.10 +8.6 AlpImmu n Q ALPN 12.87 2.30 7 8.13 23 8.50 8.08 -.07 -27.4 AlpTotDiv N AOD .69 7.8 10.03 8.39 8.85 -6.5 AlpsETF N GRI 1.52e 3.5 47.47 40.28 1 43.66 15 44.11 43.56 -.49 -2.8 AlpsEqSect N EQL 1.83e 2.6 73.29 63.89 1 70.97 8 71.25 70.61 -.10 +2.1 AlpDisrTc n N DTEC 29.82 24.40 7 28.95 102 29.22 28.75 +.10 +14.8 AlpsRtSec n Q SWIN 32.49 27.48 1 32.14 14 32.31 31.78 +.32 +8.0 AlpBzSoMed N BUZ 38.12 28.31 11 37.07 23 37.86 36.70 -.04 +15.7sAlpsRivFlex N RFFC 35.39 30.68 7 35.27 31 35.39 34.94 +.16 +1.6 Alps RivDiv N RFDA 33.92 28.25 3 32.95 29 33.21 32.93 -.08 +4.0 AlpRvrCare N RFCI 26.24 23.73 13 23.92 56 24.03 23.91 -.12 -3.2 AlpRivUncn N RFUN 26.57 24.98 5 25.04 32 25.20 25.03 -.15 -3.9 AlpSprtJG N SGDJ 38.94 27.95 35 28.59 190 29.10 28.29 -.35 -14.9 AlpMedBrk N SBIO 39.50 27.19 52 38.97 174 39.18 38.15 +.16 +18.8 AlpSprotG N SGDM .12e .6 22.94 18.32 6 19.00 107 19.09 18.63 +.08 -8.3 AlpWkplEq N EQLT .42e 1.1 39.15 32.95 2 37.25 8 37.35 36.86 +.13 +2.8 AlpEDvDg N EDOG .73e 3.3 27.38 20.95 3 22.01 37 22.03 21.57 +.37 -13.4 AlpAlerEn N ENFR 1.35e 6.0 24.50 19.24 2 22.44 16 22.72 22.04 +.15 -2.8 AlpIntDvDg N IDOG 1.47e 5.4 30.26 26.64 58 27.42 245 27.44 27.09 +.08 -4.3 AlpBarr400 N BFOR .25e .6 44.67 36.66 7 44.50 55 44.67 43.93 +.30 +7.0 AlpRivStInc N RIGS .30e 1.2 25.76 24.28 36 24.41 151 24.53 24.34 -.09 -2.9 AlpsDvDog N SDOG 1.40e 3.1 49.27 41.57 55 44.80 356 45.16 44.78 -.23 -2.2 AlpAlerMLP N AMLP 1.35e 12.9 12.13 9.01 16570 10.49 104118 10.76 10.15 +.16 -2.8 AltaMesa n Q AMR 10.79 6.35 841 6.70 3361 7.04 6.57 -.19 -32.4 Altaba Q AABA 82.45 56.73 7185 73.27 46985 75.57 73.03 -1.21 +4.9 Altair A n Q ALTR 37.77 16.55 331 34.77 1377 36.03 33.30 +.14 +45.4sAlteryx n N AYX 43.48 18.64 860 43.15 2842 44.00 41.26 +1.04 +70.8 Altice n N ATUS 31.32 14.60 1649 17.27 19778 18.96 17.26 -1.60 -9.5tAltimm rs Q ALT 3.16 .33 1249 .40 9448 .54 .33 -.11 -79.9 AltisrcAst A AAMC 116.00 55.00 1 64.15 9 68.00 61.69 -1.85 -21.4sAltisrce n Q ASPS 2 34.29 19.28 44 34.00 343 34.29 31.44 +2.32 +21.4 AltraIndlM Q AIMC .68 1.5 26 53.70 38.88 110 45.30 454 45.40 43.70 +.85 -10.1 Altria N MO 2.80f 4.9 18 74.38 53.91 6534 57.64 37692 58.43 55.18 -.86 -19.3tAlumChina N ACH 23.54 9.80 46 10.18 238 10.34 9.80 +.09 -43.2 AmTrstFn Q AFSI .34 2.3 15 16.37 8.80 358 14.56 2596 14.65 14.53 +.02 +44.6 ATrFn pfA N AFSIpA 1.69 9.0 25.28 13.96 4 18.75 43 18.94 18.29 +.17 -9.0 Market profile NYSE American Nasdaq Microsoft 55,939,600 106.27 +1.87 AMD 42,864,900 16.50 -.21 MicronT 32,575,600 55.02 -1.20 JD.com 30,106,900 35.51 -1.37 PepsiCo 27,559,600 116.01 +.24 IQIYI n 26,965,600 33.27 +.62 Comcast s 24,527,000 34.30 -.61 21stCFoxA 23,560,400 46.00 -.65 ReWalkRob 21,272,800 1.25 +.53 Cisco 20,731,900 42.01 -.39 WEEKLY MOST ACTIVEName Vol Last Chg WEEKLY MOST ACTIVEName Vol Last Chg2708.61 -3.19KlondexM g 9,607,700 2.16 -.05 TransEntx 6,681,000 5.20 +.17 iShIndia bt 3,854,100 34.10 +.39 NwGold g 3,308,900 1.90 +.02 Paretem rs 3,082,700 2.59 +.04 NthnO&G 2,861,000 3.42 -.03 AmpioPhm 2,245,400 2.63 +.27 UraniumEn 2,091,000 1.66 +.14 CheniereEn 2,044,100 62.47 -.33 22ndCentry 2,011,600 2.49 -.08 Pedevco rs 37,406,400 2.57 +1.07 BioPhrmX 37,059,600 .24 +.02 KlondexM g 31,842,700 2.16 -.19 TransEntx 30,649,600 5.20 +.60 NovaGld g 22,332,600 4.48 +.19 HeliMAn h 283,626,900 .10 -.05 AMD 236,454,300 16.50 +.23 Microsoft 202,186,900 106.27 +.84 IQIYI n 161,591,700 33.27 -.68 MicronT 160,945,400 55.02 -1.33 FRIDAY MOST ACTIVEName Vol Last Chg 12789.91 +3.43 NYSE Advanced Declined Unchanged WEEKLY CHANGE WEEKLY CHANGE WEEKLY CHANGE GenElec 171,174,100 13.12 -.61 S&P500ETF 83,116,900 279.68 -.32 BkofAm 80,339,000 30.13 +.46 iShEMkts 75,114,300 43.96 +.62 Skechers s 53,707,600 26.27 -6.98 ClevCliffs 52,005,300 9.96 +1.12 SPDR Fncl 51,457,000 27.56 +.05 iShBrazil 43,893,700 35.65 +1.15 FordM 41,486,800 10.56 -.11 VanEGold 39,134,300 21.78 +.20 FRIDAY MOST ACTIVEName Vol Last Chg WEEKLY MOST ACTIVEName Vol Last Chg BkofAm 421,362,600 30.13 +1.58 GenElec 398,190,000 13.12 -.77 S&P500ETF 289,444,300 279.68 +.09 SPDR Fncl 283,632,000 27.56 +.58 iShEMkts 267,472,800 43.96 +.11 ARC Docu 2.45 +49.4 GolLinhs s 7.09 +21.4 CastlightH 5.40 +21.3 LejuHldgs 1.82 +21.3 CentElecBr 4.62 +20.3 CentElBr B 5.04 +18.6 ClevCliffs 9.96 +18.6 BridgptEd 7.58 +17.3 WEEKS BIGGEST GAINERSName Close Chg StoneMor 3.57 -25.0 NCI BldSy 16.60 -20.4 BlueAprn n 3.11 -20.1 DB AgriLg 7.53 -18.6 HorizGbl n 5.55 -17.7 CinciBell rs 12.95 -16.7 EP Energy 2.26 -16.3 WEEKS BIGGEST LOSERSName Close Chg Pedevco rs 2.57 +71.3 TrioTch 5.35 +21.9 AmpioPhm 2.63 +13.9 TransEntx 5.20 +13.0 TrilogyMtl 1.84 +11.5 EnFuel grs 2.59 +11.2 GoldStdV g 1.59 +10.4 BirksGrp 1.60 +10.3 WEEKS BIGGEST GAINERSName Close Chg Zedge n 3.16 -19.0 TelInstEl 2.60 -14.8 Takung n 1.35 -11.2 RegHlt pfA 2.70 -10.3 Tengsco 1.08 -9.9 22ndCentry 2.49 -9.8 ImpacMtg 9.15 -9.0 MER Tel rs 3.07 +94.3 Celgene rt 1.06 +63.1 ChampO hrs 8.76 +43.6 ReWalkRob 1.25 +35.9 CodaOct n 5.05 +35.4 AvroBio n 37.55 +33.6 NF EngSv 4.00 +32.5 AvidBios rs 6.07 +30.8 InnovBio rs 6.18 -73.9 ChiCustR n 8.61 -45.8 CTI BioP rs 2.35 -43.1 Mersana n 10.87 -33.3 ShiftPixy n 3.10 -32.9 BlackBox 1.63 -28.5 Ability rs 5.10 -28.17820.20 -5.10How to read the weekend stock tables STOCK GLOSSARY „ cc: PE greater than 99. d: New 52-week low; dd: Loss in last 12 mos. g: Stock trades in U.S. money but dividend and earnings in Canadian money, and no yield or PE unless stated in U.S. money; n: New issue in past 52 weeks, with high-low range from start of trading; s: A split or stock dividend of 25 percent or more in the past 52 weeks, with the 52-week high-low adjusted. Dividend begins with the date of split or dividend; q: Closed-end fund; no PE calculated. u: New 52-week high; v: Trading halted on primary market; vj: In bankruptcy or receivership or being reorganized, or securities assumed by such companies; z: Sales in full, not in hundreds. SPECIAL TYPES: pf: Preferred stocks, which get priority when dividends are paid; pp: Holder owes two installments of purchase price; rs: Stock has undergone a reverse stock split of at least 50 percent within the past year; rt: Rights to buy new issues below market; un: Sold in units that may include bonds or warrants; wt: Warrants, or options granted by the company; xw: Without warrants; ww: With warrants; wd: When distributed by holder; wi: When stock is issued. DIVIDEND FOOTNOTES: a: Extra dividend(s); b: Annual rate plus stock dividend; c : Dividend from a liquidating company; e: Declared or paid preceding 12 months; f: Annual rate, increased on last declaration. i: Declared or paid after dividend or split; j: Paid this year, dividend omitted, deferred or no action taken at last meeting; k: Declared or paid this year, an accumulative issue with dividends in arrears; r: Declared or paid in last 12 months plus stock dividend; m: Annual rate, reduced on last declaration. p: Initial dividend, annual rate unknown; yield not shown. t: Paid in stock in preceding 12 months, estimated cash value on ex-dividend or ex-distribution date; X: Buyers arent entitled to next dividend (ex-dividend) or rights (ex-rights); y: ex-dividend and sales in full. 1 „ Name of stock. 2 „ Market: N = NYSE, A NYSE American, Q = NASDAQ. 3 „ Ticker Symbol company trades under. 4 „ Dividend: A distribution of the companys earnings to shareholders, usually consisting of stock dividends, interest on bonds, or short-term capital gains on the sale of securities usually paid quarterly in the form of cash or stock.5 „ Div. Yield: The dividend divided by the stock price. It helps gauge how well the stock is paying, compared to other investments such as CDs, bonds or savings accounts. 6 „ Price to earnings ratio: The price of a stock divided by its earnings per share. PEs are used to gauge the relative worth of a company stock. When compared to other companies in the same industry, the companies with the lowest PEs are generally earning higher profits.7 „ Range of closing prices in last year.8 „ Trading for the day, with sales in thousands (10 = 10,000 shares), and closing price.9 „ Weekly sales volume, High, low, and change from previous weeks close.10 „ Percent change for the year. st Arrows, indicate new highs or lows during the week. Underline: indicates weekly volume surge equal to or more than 5%. Bold stocks designates which stocks have gone up or down 10% for the week. XYZcorp Q ABC .35m 1.3 26 32.17 22.26 2 26.97 13 28.18 24.92 +.98 -14.00 Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg 2 3 1 4 5 6 FRIDAY MOST ACTIVEName Vol Last Chg NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg 7 8 9 10 Continued on next page WEEKS BIGGEST GAINERSName Close Chg WEEKS BIGGEST LOSERSName Close Chg WEEKS BIGGEST LOSERSName Close Chgpq q 1,293 1,492 136 Volume (000s) New Highs New Lows 2,921 81 29 Advanced Declined Unchanged 176 121 13 Volume (000s) New Highs New Lows 310 3 1 Advanced Declined Unchanged 1,321 1,498 209 Volume (000s) New Highs New Lows 3,028 123 33 Advanced Declined Unchanged 1,567 1,352 64 Volume (000s) New Highs New Lows 2,983 178 107 Advanced Declined Unchanged 169 147 10 Volume (000s) New Highs New Lows 326 8 18 Advanced Declined Unchanged 1,586 1,412 90 Volume (000s) New Highs New Lows 3,088 298 145 Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Saturday, July 21, 2018

PAGE 52

AmTrF pfB N AFSIpB 1.81 9.1 25.23 12.92 8 19.90 50 20.02 19.35 +.27 -9.0 AmTrF pfC N AFSIpC 1.91 9.2 25.57 14.91 2 20.64 38 20.92 20.55 +.04 -8.2 AmTrF pf F N AFSIpF 24.19 13.93 15 19.54 179 19.80 19.10 -.01 -4.8 AmTrF pfE N AFSIpE 25.94 14.80 8 23.43 55 23.43 23.00 +.18 +2.2 AmTrFn 7.5 N AFST 27.79 23.30 5 25.01 31 25.77 25.01 -.13 -3.4 AmTrFn 55 N AFSS 1.81 7.4 26.36 21.41 4 24.56 42 24.97 24.36 +.18 -1.8 AmTrF pfD N AFSIpD 1.88 8.6 25.46 14.42 10 21.80 34 21.85 21.45 +.16 -1.8 Amarin Q AMRN 4.60 2.66 5939 2.80 29770 3.10 2.72 -.25 -30.2sAmazon Q AMZN 1858.88 931.75 3876 1813.70 25158 1858.88 1797.38 +.67 +55.1 AmbacFin Q AMBC 8 22.02 13.17 171 20.22 1923 20.48 19.98 -.01 +26.5 Ambarella Q AMBA 66.23 37.17 633 38.79 3983 40.06 37.37 +.88 -34.0 AmberRd N AMBR 10.29 6.14 118 8.78 627 9.14 8.48 -.28 +19.6 Ambev N ABEV .05e 1.0 9 7.43 4.58 37312 4.93 178909 5.07 4.75 +.12 -23.7 Amdocs Q DOX 1.00 1.5 19 71.72 61.00 267 68.12 2329 69.16 67.78 -.69 +4.0tAmedica rs Q AMDA 6.94 .45 265 .48 1831 .58 .45 -.05 -85.3sAmedisys Q AMED 55 95.70 45.60 236 95.60 1540 96.26 92.45 +1.61 +81.4 AMERCO Q UHAL 1.50e 19 400.99 317.43 40 371.90 203 380.10 360.06 -6.92 -1.6 Ameren N AEE 1.83 3.0 22 64.89 51.89 903 61.34 4500 61.98 60.73 -.05 +4.0 Ameresco N AMRC 21 13.95 5.25 172 12.75 476 13.20 12.59 -.45 +48.3 AmeriHld n Q AMRH 13.50 .70 504 1.33 26581 2.49 1.12 +.18 -57.1 AmerHl wt Q AMRHW 7.58 .25 .84 +9.8 AFMulti Q ATAX .50 7.8 22 6.50 5.85 18 6.38 161 6.40 6.35 -.02 +5.4 AMovilL N AMX .17e 1.0 24 19.91 14.85 3248 16.73 15433 17.75 16.63 -.84 -2.4 AmMovl A N AMOV 19.87 14.77 16 16.61 58 17.58 16.48 -.99 -2.3 AmCarM Q CRMT 13 68.20 33.05 49 64.50 244 65.40 61.90 +1.80 +44.5 AmAirlines Q AAL .40 1.1 6 59.08 35.64 5303 37.88 32442 39.20 36.93 +.76 -27.2 AmAssets N AAT 1.08f 2.9 23 41.69 30.62 144 37.57 974 38.32 36.97 -.60 -1.8 AmAxle N AXL 5 20.27 13.38 1795 16.13 6843 17.03 15.91 -.48 -5.3 AmCampus N ACC 1.84f 4.4 41 49.26 34.52 548 42.05 3395 43.30 41.98 -.65 +2.5 ACapSenF Q ACSF 1.16 9.4 6 13.10 10.35 22 12.35 169 12.45 12.30 +.15 +17.3 AEagleOut N AEO .55f 2.3 18 25.77 10.23 2976 23.84 21013 24.74 22.92 +.83 +26.8 AEP N AEP 2.48 3.5 18 78.07 62.71 2441 70.41 13100 71.17 69.71 +.06 -4.3 AmElTech Q AETI 2.53 .62 51 1.25 291 1.35 1.17 -.05 -16.7 AEqInvLf N AEL .24f .7 21 37.16 25.43 308 35.14 3334 35.70 34.84 -.40 +14.4 AmExp N AXP 1.40 1.4 15 103.24 83.33 3325 100.15 24571 103.07 99.28 -.35 +.8stAmFinTr n Q AFIN 16.80 13.15 796 13.98 1398 16.80 13.15 -6.8 AFnclGrp N AFG 1.40 1.3 19 121.69 95.19 171 110.11 1737 110.46 108.07 +2.00 +1.4 AFnclGp 54 N AFGE 1.56 6.0 27.21 25.20 4 25.93 31 26.11 25.81 -.11 -1.1 AFnclGp 55 N AFGH 1.50 5.8 28.20 25.00 4 25.75 66 26.05 25.65 -.05 -1.8 AHm4Rent N AMH .20 .9 23.23 18.39 3184 22.67 16401 22.96 22.34 -.04 +3.8 AHm4Rn pfD N AMHpD 1.63 6.2 27.73 24.61 27 26.30 155 26.30 25.77 +.37 -3.9 AHm4R pfE N AMHpE 1.59 6.1 27.53 24.53 72 26.03 91 26.03 25.70 +.11 -2.8 AH4Rn pfG N AMHpG 1.47 6.0 26.38 22.27 10 24.52 58 24.52 23.79 +.36 -2.6 AHm4R pfF N AMHpF 26.27 22.43 13 24.90 31 25.00 24.36 +.31 -2.6 AmIntlGrp N AIG 1.28 2.4 67.30 49.57 4889 53.32 17180 55.34 53.26 -.92 -10.5 AmLorain A ALN .47 .14 46 .19 384 .20 .18 -.01 +8.0 AMidstrm N AMID 1.65 14.7 15.25 9.42 317 11.20 2562 11.75 10.25 +.75 -16.1 AmerNtl Q AMNB 1.00 2.4 19 43.00 34.95 6 41.40 24 42.45 39.85 +.80 +8.1 AmNatIns Q ANAT 3.28 2.6 23 134.03 110.43 11 124.67 144 126.14 122.87 +1.06 -2.8 AmOutBr Q AOBC 28 21.74 8.32 647 10.43 3350 11.28 10.40 -.53 -18.8sAmPubEd Q APEI 37 45.75 17.40 146 44.65 556 46.15 43.40 +.10 +78.2sAmRailcar Q ARII 1.60 3.6 6 42.52 34.29 138 43.93 366 44.11 41.01 +2.13 +5.5 AmrRlty N ARL 21.57 8.00 3 17.25 17 17.66 16.00 +.51 +34.2 AmRenAs n N ARA 24.07 9.91 121 15.88 717 16.17 15.08 +.47 -8.7 AmrRvr Q AMRB .20 1.3 30 17.50 12.21 1 15.76 20 15.97 15.60 +.16 +3.4 AmShrd A AMS 14 4.10 2.25 6 2.92 50 2.95 2.79 +.22 +12.4 ASoft lf Q AMSWA .44 2.8 40 16.45 9.00 140 15.61 457 16.16 15.37 -.25 +34.2sAmStsWtr N AWR 1.02 1.7 33 60.95 46.64 160 60.14 821 60.95 58.94 +.63 +3.9 AmSupr rs Q AMSC 8.03 2.89 115 5.12 1180 5.29 4.84 +.03 +41.0 AmTower N AMT 3.08f 2.2 41 155.28 130.37 1787 140.38 11286 142.95 140.12 -2.85 -1.6 AVangrd N AVD .08 .4 40 24.00 17.50 30 21.65 212 22.15 21.55 -.55 +10.2 AmWtrWks N AWK 1.82f 2.1 38 92.37 76.04 756 87.55 3574 88.73 86.88 -.15 -4.3 AWoodmk Q AMWD 24 148.44 78.75 180 86.15 1242 91.20 83.15 -5.55 -33.9 Amerigas N APU 3.80 8.8 35 48.37 39.41 142 43.10 743 43.47 42.25 +.66 -6.8 Ameriprise N AMP 3.60f 2.6 12 183.90 129.87 1588 139.53 5998 145.59 139.34 -2.48 -17.7 AmerisBc Q ABCB .40 .8 20 59.05 41.05 292 51.85 1782 51.95 50.75 +.60 +7.6 Amerisafe Q AMSF .88 1.4 24 67.82 51.30 54 62.10 219 62.20 59.05 +3.00 +.8 AmrSvFin Q ASRV .08f 1.9 4.40 3.80 1 4.30 151 4.30 4.10 +.15 +3.6 AmSvFn pf Q ASRVP 2.11 7.4 33.90 26.50 0 28.50 2 30.20 28.25 -.32 -1.7 AmeriBrgn N ABC 1.52 1.8 10 106.27 71.90 1218 84.70 6375 88.24 83.31 -3.21 -7.8 AmesNatl Q ATLO .92f 2.9 20 32.00 26.00 4 31.35 30 31.75 30.40 +.10 +12.6 Ametek N AME .36 .5 31 79.32 60.50 763 73.57 3882 74.03 72.65 -.13 +1.5 Amgen Q AMGN 5.28 2.8 17 201.23 163.31 2252 190.49 13536 196.57 189.49 -5.42 +9.5 AmicusTh Q FOLD 17.62 11.44 1112 16.00 8000 16.21 15.15 +.25 +11.2 AmiraNatF N ANFI 7.05 1.62 148 1.97 669 2.10 1.91 -.10 -52.8 AmkorTch Q AMKR 7 11.88 8.19 823 8.74 5462 9.00 8.44 +.14 -13.0 Ampco N AP 18.60 8.49 5 9.85 100 10.15 9.50 -.05 -20.6 Amphastar Q AMPH 20.45 14.40 145 16.90 626 16.95 16.07 +.37 -12.2 Amphenol N APH .92f 1.0 36 93.62 74.03 1121 88.40 5387 89.50 88.01 -.31 +.7 AmpioPhm A AMPE 4.95 .38 2245 2.63 4728 2.79 2.11 +.32 -35.4sAmpOnRt ef Q IBUY 53.64 34.52 124 52.81 537 53.64 52.30 +.11 +29.2 AmpSrLn n N YESR 28.57 23.85 24.10 0 24.10 24.10 -.06 -1.2 AmpDivOpt N DIVO 30.56 26.10 0 29.14 6 29.14 28.85 +.21 +.5 Ampliph rs A APHB 2.05 .70 38 1.12 246 1.12 1.07 +.03 +10.9 Amrep N AXR 9 7.71 6.44 1 7.21 2 7.23 7.13 +.14 +2.7tAmtechSys Q ASYS 15.45 5.61 77 5.75 824 6.08 5.61 -.05 -42.9 Amyris rs Q AMRS 7.30 1.86 1049 6.60 2273 6.84 6.32 -.11 +76.0 Anadarko N APC 1.00 1.4 83 76.70 39.96 2530 70.95 16322 73.90 70.12 -3.64 +32.3 AnalogDev Q ADI 1.92 2.0 35 103.59 76.41 1388 97.81 8638 99.40 96.46 -.31 +9.9 Anaptys n Q ANAB 134.00 20.12 348 76.51 1669 78.39 69.52 +5.00 -24.0 Anavex rs Q AVXL 5.38 1.85 159 3.16 1180 3.30 3.02 -.05 -1.9sAnchBcWA Q ANCB 21 30.05 23.70 15 29.75 200 30.05 27.90 +2.00 +20.0 Andeavor N ANDV 2.36 1.7 39 151.89 89.58 1223 136.94 6284 138.46 133.80 +1.45 +19.8 AndeavLog N ANDX 4.42f 10.3 22 55.21 40.66 365 43.12 3361 44.43 40.88 +.31 -6.6 Andersons Q ANDE .66 1.9 38.00 29.60 96 35.45 362 35.60 34.30 +13.8 Anf DvAlt n N DALT 10.90 9.62 13 10.33 113 10.84 10.29 -.07 +1.7 AngioDyn Q ANGO 23.95 14.97 319 21.42 1655 21.75 20.56 +.82 +28.8 AnglogldA N AU 12.00 7.81 5464 8.08 23512 8.57 7.97 -.42 -20.7 ABInBev N BUD 3.19e 3.0 26 126.50 91.70 1544 104.62 5597 105.08 102.32 +.70 -6.2 AnikaTh Q ANIK 16 69.81 28.54 150 34.23 1031 35.71 33.68 -1.09 -36.5 Anixter N AXE 17 88.85 56.25 644 74.70 1908 75.00 63.55 +10.00 -1.7 Annaly N NLY 1.20 11.4 12 12.58 9.95 4860 10.50 30731 10.50 10.33 +.07 -11.7 Annaly pfC N NLYpC 1.91 7.5 26.02 25.00 17 25.52 43 25.52 25.31 +.21 +.1 Annaly pfD N NLYpD 1.88 7.4 25.85 24.06 40 25.50 93 25.50 25.26 +.19 +.6 Annaly pfG N NLYpG 1.63 6.7 24.83 23.35 214 24.48 510 24.48 24.13 +.10 -1.2 Annaly pfF N NLYpF 26.59 24.54 85 25.89 292 25.89 25.40 +.40 +.3 Ansys Q ANSS 55 184.95 119.20 353 178.92 1603 182.00 177.86 -.80 +21.2 AntaresP Q ATRS 4.09 1.58 493 2.78 2432 2.83 2.63 +.09 +39.7 Antero n N AMGP .16e .8 22.39 14.85 306 19.24 2820 19.54 18.20 +.24 -2.4 AnteroMid N AM 1.56f 4.9 25 35.10 24.20 575 31.64 3471 32.31 29.61 +1.63 +9.0 AnteroRes N AR 1.00 4.7 44 22.69 16.31 1145 21.16 11439 21.66 20.89 -.60 +11.4 Anthem N ANTM 3.00 1.2 16 267.95 179.40 864 248.52 5625 250.43 242.00 -1.99 +10.4 Anworth N ANH .60 12.0 10 6.21 4.55 287 5.01 1528 5.07 4.95 -.01 -7.9 Anwrth pfA N ANHpA 2.16 8.1 27.49 25.35 4 26.78 24 26.90 26.59 +.20 +1.3 Anwrth pfB N ANHpB 1.56 5.9 30.60 24.60 1 26.54 1 26.67 26.10 +.19 -3.3 Anwrth pfC N ANHpC 1.91 7.6 25.59 24.46 3 25.22 18 25.38 25.03 +.16 +.2 Aon plc N AON 1.60f 1.1 29 152.78 130.87 673 146.16 4046 147.65 144.26 +1.96 +9.1 Apache N APA 1.00 2.3 28 51.21 33.60 2039 44.38 14194 46.65 43.69 -2.82 +5.1 AptInv N AIV 1.52 3.6 24 46.72 37.97 656 41.82 3785 42.66 41.69 -.84 -4.3 AptInv pfA N AIVpA 1.72 6.6 27.80 25.52 26.03 6 26.06 25.68 +.26 -5.0 Apellis n Q APLS 32.00 12.45 211 18.28 1079 19.21 17.53 -.67 -15.8 ApogeeE Q APOG .63 1.3 18 55.18 37.24 142 48.51 747 50.42 48.37 -1.57 +6.1 ApolloCRE N ARI 1.84 9.8 11 19.06 17.56 822 18.84 3739 18.89 18.60 +.14 +2.1 ApoCRE pfC N ARIpC 25.88 24.80 15 25.69 38 25.69 25.38 +.29 -.5 ApollEnd rs Q APEN 9.65 3.55 124 8.28 466 9.09 7.63 -.69 +47.9 ApolloGM N APO 1.95e 5.5 12 37.35 26.66 1184 35.40 9902 36.49 35.01 -.72 +5.8 ApollG pfA N APOpA 1.59 6.2 26.62 23.98 35 25.50 124 25.73 25.44 -.28 -3.0 ApolG pfB N APOpB 1.59 6.4 25.20 24.25 36 25.03 287 25.06 24.81 -.02 +.8 ApolloInv Q AINV .60 10.2 6.44 5.18 566 5.87 3996 5.98 5.66 +.19 +3.7 ApolloI 43 N AIY 1.72 6.8 26.86 24.99 2 25.13 37 25.16 25.09 +.02 -3.6 ApolMed n Q AMEH 30.00 10.00 150 27.22 404 28.22 23.12 +3.92 +13.4tApollSrFlt N AFT 1.08a 6.7 18.69 16.00 50 16.06 348 16.15 16.00 +.08 -1.0tApolloTact N AIF 1.20a 7.8 16.54 15.32 48 15.37 272 15.57 15.32 -.07 -2.4 AppFolio n Q APPF 68.50 33.30 100 65.75 512 66.65 62.60 +2.75 +58.4 Appian A n Q APPN 43.61 18.45 290 33.11 2210 34.38 32.05 -.02 +5.2 AppHReit n N APLE 1.20 6.6 29 20.19 16.72 890 18.10 4343 18.29 17.83 -.03 -7.2 Apple Inc Q AAPL 2.92f 1.5 22 194.20 147.30 20670 191.44 107096 192.65 189.20 +.11 +13.1 ApplRecy h Q ARCI 1.75 .52 57 .68 297 .73 .67 -.03 -34.6 ApldDNA Q APDN 3.45 1.21 22 1.40 215 1.42 1.24 +.14 -12.1 AppGenTc Q AGTC 5.75 3.25 69 4.05 543 4.30 3.80 +.10 +12.5sApldIndlT N AIT 1.20 1.6 20 76.20 54.00 131 75.60 510 76.55 72.35 +2.40 +11.0 ApldMatl Q AMAT .80 1.7 13 62.40 41.94 7778 46.76 54848 49.15 45.95 +.63 -8.5 ApldOptoel Q AAOI 16 103.41 22.54 1311 41.78 8402 49.43 41.15 -6.00 +10.5 Approach Q AREX 11 4.21 2.19 86 2.43 1119 2.51 2.39 -.07 -17.9 Apptio n Q APTI 38.35 16.07 165 37.47 1363 37.72 35.66 +1.24 +59.3 ApricusB rs Q APRI 3.34 .25 289 .40 2148 .44 .36 +.03 -78.3 Aptargrp N ATR 1.28 1.3 28 96.83 79.97 193 95.78 845 96.54 93.16 +.91 +11.0 AptevoTh n Q APVO 6.35 1.15 70 4.90 559 5.01 4.32 -.07 +15.6 Aptinyx n Q APTX 25.21 17.35 19 20.21 335 22.38 20.05 -.86 Aptiv N APTV .22 .2 18 103.23 72.83 1840 92.94 8161 97.22 92.13 -.69 +9.6 AptoseB g Q APTO 4.55 1.30 150 3.13 1341 3.50 3.00 -.08 +39.7 AquaAm N WTR .88f 2.4 27 39.55 32.37 462 36.43 2287 36.82 36.01 +.06 -7.1 AquaMetal h Q AQMS 12.35 1.42 544 3.08 1483 3.12 2.86 +.06 +44.6 AquaB Tc n Q AQB 9.99 2.25 20 3.02 72 3.16 3.00 -.08 -14.2 Aquantia n N AQ 18.49 9.60 259 13.44 1497 13.60 12.18 +.93 +18.6 Acquavnt n N WAAS 17.70 10.87 44 15.72 308 16.70 15.30 -1.13 +1.3 AquinoxPh Q AQXP 16.90 1.96 2549 3.01 8297 3.44 2.51 +.36 -74.4 ArQule Q ARQL 7.21 .94 1093 5.38 8082 5.79 4.98 -.21 +226.1 Aradigm h Q ARDM 7.35 1.03 5 1.46 84 1.56 1.45 -.01 -78.2tAralezP h Q ARLZ 2.98 .21 3650 .32 8352 .33 .21 +.02 -77.8 Aramark N ARMK .42 1.1 20 46.09 36.29 1325 39.61 8947 40.04 38.34 +.95 -7.3 AratanaTh Q PETX 7.59 3.67 99 4.48 961 4.60 4.26 +.07 -14.8sArborRT N ABR 1.00f 8.9 9 11.72 7.88 889 11.23 15996 11.72 10.85 +.34 +30.0 Arbor prA N ABRpA 2.06 8.0 26.23 24.81 4 25.80 12 26.16 25.68 -.28 +1.8 ArborR pfB N ABRpB 1.94 7.6 25.95 24.59 25.45 5 25.65 25.45 -.03 -.4 ArborR pfC N ABRpC 2.13 8.0 26.68 25.51 0 26.50 3 26.55 26.25 +.19 +1.2 ArbutusB g Q ABUS 12.05 3.20 492 11.55 2590 12.00 10.30 -.15 +128.7 ArcBest Q ARCB .32 .7 16 50.45 21.05 273 46.70 1307 47.20 42.73 +2.20 +30.6 ArcadB rsn Q RKDA 66.56 3.60 302 7.43 3969 8.43 6.82 +.02 +35.1 ArcelorM rs N MT .10p 7 37.50 24.74 3667 29.22 15107 31.15 28.91 -.37 -9.6 ArchCap s Q ACGL 26 34.20 25.71 1466 29.05 5905 29.29 28.23 +.62 -4.0 ArchCap pfF Q ACGLO 1.36 5.5 25.99 23.67 32 24.84 178 24.92 24.50 -2.0 ArchC pfE Q ACGLP 1.31 5.5 25.25 22.75 63 23.89 253 24.14 23.80 -.25 -4.9 ArchCoal N ARCH 1.60 2.0 7 102.61 68.95 129 79.57 1043 80.51 75.52 +2.58 -14.6 ArchDan N ADM 1.34 2.8 19 48.26 38.59 2532 47.12 15891 47.94 46.90 -.45 +17.6 Archrock N AROC .48 3.8 34 13.35 8.25 429 12.70 3530 12.95 12.45 -.10 +21.0 Arcimoto n Q FUV 6.35 2.26 12 4.08 99 4.13 3.75 -.02 +1.7 Arconic N ARNC .24 1.3 31.17 16.47 2637 19.03 37874 19.80 18.88 +1.65 -30.2 Arconic pf A ARNCp 3.75 4.2 92.00 84.56 1 88.25 2 88.25 85.81 +1.75 +2.8 ArcosDor N ARCO 34 10.80 6.75 720 7.15 4193 7.50 7.05 -.05 -30.9 ArcturusT rs Q ARCT 15.19 4.78 5 8.34 51 8.87 8.20 -.42 +4.9tArcusBio n N RCUS 19.67 10.83 43 11.46 286 12.30 10.83 -.76 -33.4 Ardaugh n N ARD .56 3.4 23.72 15.98 218 16.46 489 17.04 16.33 -.22 -22.0 Ardelyx Q ARDX 8.65 3.58 148 4.40 2293 4.70 4.30 -.15 -33.3 ArdmoreSh N ASC 9.05 6.40 231 7.25 986 8.10 7.25 -.80 -9.4 ArenaPh rs Q ARNA 50.05 20.02 335 43.82 1773 45.00 43.05 -.36 +29.0 AresCap Q ARCC 1.52 9.0 9 17.11 15.03 790 16.88 5610 16.99 16.53 +.34 +7.4 AresCmcl N ACRE 1.12f 8.0 12 14.25 11.96 157 14.00 582 14.14 13.77 -.09 +8.5 AresDyCr N ARDC 1.40 8.8 16.73 15.48 55 15.91 346 16.10 15.90 -.05 -3.1 AresMgmt N ARES 1.18e 5.5 14 25.95 17.40 463 21.55 3445 22.05 21.05 +.10 +7.8 AresMg pfA N ARESpA 1.75 6.5 27.43 25.31 29 27.10 570 27.10 26.75 +.04 +2.3 Argan N AGX 1.00 2.5 9 69.95 34.90 162 39.30 1128 40.75 38.30 -1.20 -12.7 Argenx n Q ARGX 103.00 19.42 104 96.21 526 96.22 87.90 +7.29 +52.4 ArgoGp42 N ARGD 1.63 6.4 25.51 25.00 25.33 27 25.42 25.32 +.2 ArgoGpInt N ARGO 1.08b 1.8 13 65.90 48.83 44 60.95 291 61.35 59.80 +.75 +13.7 AristaNetw N ANET 54 311.67 141.78 569 268.84 2511 281.20 266.50 +2.35 +14.1 ArkInnova N ARKK 48.57 29.02 196 47.27 1320 47.75 46.33 -.47 +27.5 ArkIndInno N ARKQ 37.14 28.35 13 35.80 150 36.13 35.11 +.15 +8.7 ArkGenom N ARKG 31.89 21.72 85 31.24 678 31.87 30.69 -.45 +27.6 ArkWebX.O N ARKW .94p .7 59.29 36.18 94 58.41 674 59.09 57.31 -.06 +26.8 Ark 3dPr n N PRNT 27.21 22.65 5 25.32 23 25.56 25.25 -.18 +3.9 Ark IsrTc n N IZRL 22.04 19.16 5 21.09 18 21.45 20.50 +.08 +3.6 ArkRst Q ARKR 1.00 4.1 90 29.49 21.75 24.29 1 24.29 24.29 -.05 -10.1tArlingAst N AI 2.20 22.1 5 13.93 9.90 1265 9.97 2580 10.37 9.88 -.24 -15.4 ArlingAst23 N AIW 1.66 6.9 25.21 23.58 4 24.14 17 24.14 23.73 +.35 -1.2 ArlingAst25 N AIC 1.69 7.0 24.85 23.05 1 24.01 2 24.07 23.96 -.04 -.9 ArlAsst pfB N AIpB 1.75 7.1 25.85 22.97 24.59 1 24.59 24.50 -1.4 ArmadaHof N AHH .80 5.3 20 16.00 12.73 205 15.14 1443 15.44 14.97 -.24 -2.5 ArmrR pfA N ARRpA 2.06 8.1 25.75 23.71 1 25.49 8 25.49 25.38 +.10 +.2 ArmrR pfB N ARRpB 1.97 7.9 25.37 24.09 35 24.88 92 25.04 24.87 -.09 -.6 ArmourR rs N ARR 2.72 11.8 6 27.55 21.40 275 23.08 1467 23.26 22.93 -.08 -10.3 ArmsFloor N AFI 67 18.60 12.03 55 14.11 299 14.43 13.78 +.08 -16.6 sArmstrWld N AWI 16 70.95 43.77 433 68.00 3226 70.95 66.70 +.60 +12.3 Arotech Q ARTX 27 4.35 2.70 162 3.80 477 3.90 3.70 +7.0 ArrayBio Q ARRY 20.21 7.15 1098 16.98 8101 17.50 16.43 -.09 +32.7 ArrisIntl Q ARRS 30 30.38 22.60 502 26.22 3786 26.90 26.01 -.21 +2.1 ArrwDJYld N GYLD 1.59e 9.1 19.24 16.98 8 17.55 37 17.78 17.42 -.12 -2.4 ArrowEl N ARW 11 87.26 72.31 558 76.77 1871 78.52 76.69 -.77 -4.5 ArrowFn Q AROW 1.00b 2.6 17 38.60 29.81 13 38.05 59 38.40 37.10 +.40 +12.1 ArrCountR n Q DWCR 33.04 27.55 3 28.83 5 28.87 28.59 -.19 -4.5 ArwQVMEq N QVM 30.15 25.03 28.62 0 28.62 28.61 +.63 +3.2 ArwDWATc Q DWAT .09e .7 12.50 10.93 12.08 3 12.08 12.02 +.04 +3.8sArrowPhm Q ARWR 17.18 1.48 1410 16.03 7838 17.18 15.53 -.38 +335.6tArsanis n Q ASNS 3 28.69 2.94 208 3.03 727 3.41 2.94 -.37 -76.3 ArtesRes Q ARTNA .95 2.5 26 43.22 32.00 13 37.98 60 39.24 37.74 -1.5 ArtisanPtr N APAM 2.40a 7.6 21 41.45 29.00 178 31.45 1094 31.83 30.63 +.75 -20.4 ArtsWay Q ARTW .05 1.7 5.45 2.00 1 2.89 52 3.00 2.65 +.15 -3.3 AskanoG g A AKG 1.66 .43 204 1.13 1018 1.15 1.08 -.01 +60.1 AsburyA N ABG 10 76.50 49.10 202 69.35 1220 70.30 66.40 +2.00 +8.4 AscenaRtl Q ASNA 4.74 1.69 1575 3.64 9823 3.81 3.21 +.36 +54.9 Ascendis n Q ASND 76.29 26.30 115 69.18 621 72.30 68.58 -.55 +72.7 AscentCap Q ASCMA 17.84 1.68 113 3.14 792 3.79 2.97 -.24 -72.7 AshfordHT N AHT .48 5.9 8.66 5.42 335 8.18 1911 8.25 7.95 +.02 +21.5 Ashfrd pfD N AHTpD 2.11 8.2 26.17 25.06 1 25.88 26 25.91 25.75 +.08 +2.8 AshfHT pfF N AHTpF 1.84 7.6 25.50 22.21 2 24.21 30 24.21 24.04 +.16 -4.7 AshfrH pfG N AHTpG 1.84 7.6 25.44 22.23 17 24.23 42 24.29 23.96 +.13 -3.5 AshfrdH pfH N AHTpH 1.88 7.7 25.47 22.44 1 24.55 16 24.58 24.08 +.29 -3.4 AshfrdH pfI N AHTpI 1.88 7.7 25.16 22.62 18 24.42 443 24.42 24.08 +.30 -2.7 Ashford A AINC 19 109.82 47.03 11 71.76 35 72.65 64.93 +5.41 -22.8sAshland N ASH 1.00f 1.2 45 81.63 59.80 241 81.01 2197 81.63 79.02 -.17 +13.8 AsiaPc N APB .61e 2.2 15.71 13.00 4 13.43 17 13.48 13.29 -.19 -6.8 AsiaPWire Q APWC .10e 3.10 2.26 1 2.64 15 2.75 2.60 +.04 -4.2 AspenAero N ASPN 5.58 3.99 2 5.08 35 5.25 5.01 +.04 +4.1 AspenGp n Q ASPU 9.61 5.35 23 7.65 1304 7.82 7.20 +.06 -14.2 AspenIns N AHL .96 2.4 52.40 34.80 382 40.40 1751 40.63 39.45 +.75 -.5 Aspen pfC N AHLpC 1.49 5.8 28.99 25.21 46 25.84 215 25.88 25.73 +.01 -5.3 AspIns pfD N AHLpD 1.41 5.6 26.60 23.71 45 25.09 124 25.12 24.46 +.40 -2.7sAspenTech Q AZPN 41 99.94 53.51 237 98.85 1764 99.94 97.34 +1.15 +49.3 AssembBio Q ASMB 67.36 20.76 426 41.84 1271 43.76 40.82 +.20 -7.5 AscBnc pfC N ASBpC 1.53 5.8 27.50 25.28 1 26.31 7 26.31 26.01 +.26 -3.2 AsscBc pf D N ASBpD 26.65 24.08 2 25.02 17 25.24 25.02 -.14 -3.6 AsscdBanc N ASB .60 2.2 17 29.03 20.95 2811 27.90 7657 28.45 27.20 +.25 +9.8 AsdBan wt N ASB/WS 2.80 sAssocCap n N AC .20 .5 42.50 32.20 18 39.10 98 42.50 39.00 -2.55 +14.7 Assurant N AIZ 2.24 2.1 42 109.01 84.34 965 107.47 4091 108.97 106.00 -.55 +6.6 AssuredG N AGO .64 1.8 7 45.73 32.97 523 36.51 2923 36.99 36.17 -.30 +7.8 AsdGMu01 N AGOpB 1.72 6.7 26.40 25.36 3 25.72 30 25.93 25.71 -.13 -1.1 AsdGMu02 N AGOpE 1.56 6.1 26.82 24.81 12 25.60 27 25.78 25.52 -.31 -2.1 AsdGMu03 N AGOpF 1.40 5.6 25.81 24.13 4 25.01 22 25.17 24.92 +.04 -.2tAstaFd lf Q ASFI 5.30e 5.30 3.15 2 3.25 15 3.50 3.10 -.25 -5.6 Astec Q ASTE .40 .7 34 64.80 45.70 79 61.37 396 62.06 60.41 -.12 +4.9 AsteriasBio A AST 3.75 1.20 93 1.80 767 1.80 1.65 -20.0sAstraZen s N AZN 1.37e 3.7 9 37.37 28.43 2005 37.17 14937 37.37 36.58 +.01 +7.1 AstroNova Q ALOT .28 1.5 38 20.00 11.00 56 18.40 73 18.85 17.60 -.35 +32.9 Astronics Q ATRO 68 49.45 23.95 29 39.60 234 39.89 37.97 +1.35 -4.5 Astrotch rs Q ASTC 8.15 1.64 44 3.34 158 3.57 3.26 -.11 -.3 AsureSftw h Q ASUR 19.78 9.89 211 16.01 1111 16.64 15.16 -.12 +13.4 AtHomGr n N HOME 51 40.97 20.07 486 37.93 3682 38.20 35.97 -.01 +24.8 AtaraBioth Q ATRA 54.45 12.65 228 39.20 1486 40.90 38.20 -.75 +116.6tAtento SA N ATTO .34p 11 12.90 6.15 41 6.05 209 6.60 5.95 -.40 -40.4 athenahlth Q ATHN 163.94 111.61 304 156.76 1723 162.49 155.28 -4.68 +17.8 Athene n N ATH 55.22 43.09 598 43.95 4076 45.15 43.72 -.58 -15.0 Athenex n Q ATNX 20.00 13.16 219 18.84 1436 19.19 18.19 +.33 +18.5 Athersys Q ATHX 3.09 1.29 537 2.07 1972 2.16 1.99 +.01 +14.4 AtkoreInt n N ATRK 24.48 15.05 287 22.69 2473 22.90 22.03 +.26 +5.8 AtlAcq n Q ATAC 15.00 9.75 56 10.26 154 10.38 10.00 +.09 +4.1sAtlAcq rt Q ATACR .75 .33 1 .78 51 .78 .69 +.09 +30.0 AtlanAmer Q AAME .02 .8 4.00 2.30 5 2.60 24 2.70 2.38 +.21 -23.5 AtlCapBc n Q ACBI 33 21.60 15.20 47 19.65 302 19.75 19.35 +.05 +11.6 AtlPwr g N AT .12 2.60 1.80 215 2.15 1551 2.25 2.10 -.10 -8.5 AtlanticaYd Q AY 1.18e 5.9 25.99 18.00 157 19.93 908 20.52 19.85 -.46 -6.0 Atlanticus Q ATLC 2.67 1.52 0 1.93 70 2.22 1.78 +.22 -19.6 AtlasAir Q AAWW 8 75.29 50.65 223 69.00 1262 71.20 67.53 -1.50 +17.6 AtlasFin Q AFH 21.50 8.05 49 8.45 186 8.60 8.05 +.10 -58.9 AtlasFin pf Q AFHBL 1.66 6.7 27.87 24.43 1 24.95 6 24.99 24.81 +.11 -4.2sAtlassian n Q TEAM 68.98 33.16 1199 67.87 3996 68.98 65.15 +.68 +49.1 ATMOS N ATO 1.94f 2.1 17 93.56 76.46 265 91.44 1247 92.17 89.90 +.31 +6.5 Atomera n Q ATOM 8.00 2.45 10 5.78 173 5.90 5.26 -.01 +33.5 AtriCure Q ATRC 30.96 14.88 277 29.70 681 30.83 28.19 +.72 +62.8 Atrion Q ATRI 4.80 .8 48 694.00 516.85 4 630.00 18 632.90 602.45 +13.00 -.1 AttisInd hn Q ATIS 3.63 .35 163 .40 3010 .50 .39 +.01 -62.7 Attunity Q ATTU 12.79 6.25 293 12.70 991 12.78 11.40 +.18 +81.9 aTyrPhm n Q LIFE 6.50 .80 276 .88 1618 .97 .86 -.06 -74.9 AubNB Q AUBN .96 1.9 23 53.96 33.22 1 50.98 12 51.47 50.19 +.05 +31.1 Audentes n Q BOLD 46.18 15.74 309 41.43 1094 42.70 36.93 +3.34 +32.6 AudCodes Q AUDC 21 8.43 6.15 34 8.03 260 8.09 7.79 +.06 +9.1 AuriniaPh Q AUPH 7.68 4.41 278 5.81 1841 6.04 5.63 -.14 +28.3 AurynRs n A AUG 3.00 1.00 52 1.08 648 1.17 1.06 -.07 -34.1 AutoNatn N AN 12 62.02 38.59 549 48.59 5096 50.02 47.44 -.26 -5.3 AutoWeb Q AUTO 11 12.25 2.88 45 4.03 101 4.30 3.93 -.14 -55.3 Autodesk Q ADSK 142.94 101.55 1371 134.32 6422 137.96 134.13 -2.89 +28.1 Autohome N ATHM 17 119.50 46.10 965 101.38 3499 102.42 97.50 +1.09 +56.8 Autoliv N ALV 2.32 2.2 17 115.42 75.32 700 104.09 2924 107.36 102.67 -1.62 +13.7tAutolus n Q AUTL 30.00 19.17 95 25.20 943 25.59 19.17 +4.34 +.8 AutoData Q ADP 2.76f 2.0 37 141.52 100.51 1749 137.33 9606 138.23 134.74 -.01 +17.2 AutoZone N AZO 15 797.89 491.13 326 714.35 1249 720.52 680.40 +27.38 +.4 Auxilio n A AUXO 32 5.05 3.12 3.47 AvadelPh Q AVDL 11 11.93 5.60 114 6.82 654 7.10 6.61 -.29 -16.8 Avalara n N AVLR 59.40 40.63 273 42.93 1690 44.42 41.71 -.82 -2.7 AvalonHld A AWX 3.64 1.83 5 2.21 1226 3.21 2.16 -.02 +10.5 AvalonBay N AVB 5.88 3.4 23 193.41 152.65 432 170.54 2769 173.85 169.74 -2.81 -4.4 Avangrid n N AGR 1.76f 3.4 40 54.55 43.85 278 52.44 1664 53.22 52.10 -.46 +3.7 AvanosMd N AVNS 28 66.22 38.96 281 57.50 1765 58.83 56.43 -1.30 +24.5 AvayaHl n N AVYA 18 23.76 19.08 1123 21.35 6293 21.86 20.61 +.49 +6.8 AveThera n Q ATXI 7.70 3.28 7 4.06 128 4.30 3.96 +.13 +12.2tAVEO Ph h Q AVEO 4.24 1.86 3048 2.14 33185 2.92 1.86 -.76 -23.3 AveryD N AVY 2.26f 2.2 27 123.67 90.41 865 103.95 3524 105.29 102.51 +.29 -9.5 Avianca N AVH .18e 2.7 9.76 6.18 79 6.56 390 6.84 6.44 +.03 -18.3 AviatNet rs Q AVNW 19.79 12.90 4 15.95 57 16.31 15.51 +5.1sAvidBios rs Q CDMO 5.85 2.24 1192 6.07 10962 6.10 4.37 +1.43 +56.4 AvidTech Q AVID 7.65 3.99 128 5.04 516 5.37 4.91 -.24 -6.5 Avingr nrs Q AVGR 25.20 .95 292 1.38 2205 1.53 1.31 -.06 -81.0tAvinoSG g A ASM 1.89 1.08 123 1.11 659 1.22 1.08 -.08 -17.2 AvisBudg Q CAR 11 50.88 29.80 1015 32.75 8615 33.00 30.67 +.85 -25.4 Avista N AVA 1.49f 3.0 28 52.91 42.00 297 50.40 2332 50.70 49.92 +.26 -2.1 AvistaHl n Q AHPA 10.20 9.28 10.06 10 10.08 10.06 +.01 +1.4 Avnet Q AVT .76 1.7 11 44.85 35.67 855 43.61 3770 44.52 43.50 -.67 +10.1tAvon N AVP 14 3.80 1.42 4589 1.42 25470 1.51 1.38 -.03 -34.0sAvroBio n Q AVRO 35.96 26.51 250 37.55 979 38.79 28.00 +9.45 +20.4 Aware Q AWRE 36 5.20 3.70 6 4.00 26 4.00 3.95 -.03 -11.1 Axalta N AXTA 38.20 27.77 1401 30.27 8186 30.50 29.49 +.18 -6.5 Axcelis rs Q ACLS 6 37.05 18.60 254 21.50 1459 22.08 20.90 +.50 -25.1 AXIS Cap N AXS 1.56 2.7 65.89 47.43 693 57.90 2462 58.12 56.66 +1.01 +15.2 AXIS pfD N AXSpD 1.38 5.5 25.98 23.79 26 24.94 81 25.16 24.75 -.22 -1.1 AxisCap pfE N AXSpE 25.85 23.39 96 24.84 274 24.91 24.57 -.07 -1.3sAxoGen Q AXGN 56.40 14.30 255 55.00 1434 56.40 52.30 +2.25 +94.3sAxonEntpr Q AAXN 73.34 20.57 771 73.83 3433 74.75 67.79 +6.04 +178.6 Axovant n Q AXON 27.98 1.02 1081 2.46 8049 2.71 2.38 -.21 -53.3 AxsomeT n Q AXSM 6.45 2.05 91 3.15 354 3.25 3.05 -43.8 AytuBioSc n Q AYTU 6.82 .23 606 .29 3014 .32 .26 +.01 -86.8 Azul n N AZUL 35.05 15.53 1985 19.12 6860 20.09 17.55 +2.04 -19.8 AzurRx n Q AZRX 5.25 2.25 8 2.58 97 2.95 2.52 -.09 -29.1 AzurePwr n N AZRE 18.10 12.53 44 14.50 157 14.80 14.24 +.04 +2.1B -:B Comm Q BCOM 3.58e 20.49 7.57 8.15 3 8.15 7.60 +.15 -55.7 B&G Foods N BGS 1.90f 6.2 9 39.75 22.00 561 30.60 3372 31.50 29.60 +.55 -12.9 BRileyFn Q RILY .49e 2.2 23 23.70 15.15 36 22.38 223 22.80 22.15 -.18 +23.6 BRileyF 7.5 Q RILYL 1.88 7.4 26.84 25.19 4 25.25 52 25.29 25.22 +.01 -2.9 BRiley27 n Q RILYZ 1.88 7.5 26.20 24.76 10 24.95 56 24.96 24.87 +.10 -3.6 BRileyF27 n Q RILYG 25.90 24.49 15 24.83 48 24.90 24.76 +.13 -2.2 BRiley23 Q RILYH 1.84 7.2 25.72 25.07 24 25.44 151 25.46 25.35 +.05 +1.4 B2gold g A BTG 64 3.30 2.31 1870 2.56 16470 2.59 2.45 +.09 -17.4 BB&T Cp N BBT 1.50a 3.0 14 56.31 43.03 6925 49.94 27773 53.05 49.71 -.99 +.4 BB&T pfD N BBTpD 26.35 24.87 66 26.09 140 26.09 25.73 +.12 +2.5 BB&T pfE N BBTpE 1.41 5.5 26.20 24.49 227 25.71 433 25.81 25.56 -.14 +1.8 BB&T pfF N BBTpF 1.30 5.2 25.67 23.50 48 25.15 99 25.17 24.95 -.01 +.5 BB&T pfG N BBTpG 1.30 5.2 25.85 23.57 47 25.23 149 25.23 24.80 +.16 +.3 BB&T pfH N BBTpH 1.41 5.3 27.33 24.95 132 26.60 245 26.74 26.15 -.21 -1.5 BBVABFrn N BFR .25e 1.9 27.45 11.41 234 13.47 1062 13.60 12.59 +.47 -46.5 BBX Cap n N BBX .03 .3 11 10.17 5.87 213 8.94 1107 9.00 8.80 +.04 +12.2 BCB Bc Q BCBP .56 3.7 16 16.10 12.05 10 15.10 80 15.30 14.90 +.05 +4.1 BCE g N BCE 3.02 49.06 40.19 508 42.17 3280 42.75 41.74 -.35 -12.2 BFC Cp pf Q BANFP 1.80 6.7 33.54 26.05 27.05 11 28.92 26.91 -.26 -1.7 BG Staffing A BGSF 1.20f 5.0 28 24.07 14.26 54 23.93 235 24.00 22.61 +.68 +50.1 BGC Ptrs Q BGCP .72 6.5 16.97 10.65 1472 11.00 12266 11.22 10.94 -.15 -27.2 BGCPtrs 42 N BGCA 2.03 8.0 26.73 25.25 7 25.45 61 25.98 25.40 -.50 -1.7 BHP BillLt N BHP 1.66e 3.4 52.17 38.51 3103 48.48 12713 49.98 47.76 -.64 +5.4 BHPBil plc N BBL 1.66e 3.9 47.92 33.58 1769 42.73 8836 44.29 42.07 -1.16 +6.0 BIO-key n Q BKYI 3.67 1.20 59 2.31 446 2.70 2.23 -.04 +30.5sBJsRest Q BJRI .44 .7 26 65.40 28.00 392 63.10 1567 65.40 61.40 +1.35 +73.4 BMC Stock Q BMCH 24 25.70 17.10 346 21.95 2087 22.05 20.15 +.60 -13.2 BOK Q BOKF 1.80 1.8 18 107.00 77.10 103 98.15 796 98.53 95.43 +2.62 +6.3 BOK 56 n Q BOKFL 1.34 5.4 26.23 24.47 7 25.02 134 25.15 24.99 -.02 -2.3 BOS Ltd Q BOSC 2.97 1.53 50 2.60 539 2.65 2.46 +.17 +18.7 BP MidPt n N BPMP 23.00 16.83 148 21.52 947 22.22 20.18 +.56 +4.6 BP PLC N BP 2.38 5.3 24 47.83 33.90 6719 44.54 40023 44.81 43.71 -.83 +6.0 BP Pru N BPT 3.60e 12.4 5 31.80 18.65 242 29.00 1523 30.30 27.35 -1.70 +44.3 BRF SA N BRFS 15.50 4.65 3286 6.26 11356 6.35 5.83 +.28 -44.4sBRT N BRT .80f 5.9 12 14.20 7.42 52 13.57 436 14.20 13.53 -.38 +15.1 BSB Bcp Q BLMT 23 36.50 27.25 17 35.50 45 36.10 34.70 +.50 +21.4 BT Grp s N BT .99e 6.9 21.16 13.53 550 14.45 3150 14.86 14.17 -.33 -20.7 BWX Tech N BWXT .64f 1.0 32 72.18 50.18 177 64.84 1802 65.54 63.70 +.91 +7.2 B&W Ent n N BW 10.92 1.61 570 2.40 3464 2.42 2.21 +.06 -57.7 BabShDHi N BGH 1.84 9.9 20.83 18.35 65 18.67 435 18.87 18.63 +.07 -3.7sBadgerMtr s N BMI .52 1.0 53 52.65 40.10 293 52.55 1119 52.80 45.25 +6.50 +9.9 Baidu Q BIDU 10 284.22 186.69 2213 259.98 11134 271.08 259.10 -7.21 +11.0 BakHuGE n N BHGE .72f 2.3 38.37 25.53 8592 32.00 24036 32.79 30.81 -.63 +1.1 Balchem Q BCPC .42f .4 46 104.59 70.23 56 99.89 313 100.93 97.15 +1.43 +23.9 BaldwLy Q BWINA 1.12 4.7 54 24.86 21.31 23.65 2 23.80 23.65 -.85 -2.5 BaldLyB Q BWINB 1.12 4.8 53 25.70 21.20 16 23.50 81 24.55 23.40 -1.10 -1.9 BallCorp s N BLL .40 1.1 19 43.24 34.71 2365 37.59 12110 38.56 37.24 -.03 -.7 Ballanty A BTN 7.00 3.95 5 5.40 18 5.40 5.25 +.10 +16.1 BallardPw Q BLDP 5.94 2.57 595 3.02 2779 3.12 2.80 +.22 -31.5 BanColum N CIB 1.27e 2.7 51.38 36.38 373 47.78 1566 49.32 47.55 -1.37 +20.5 BancCalif N BANC .52 2.7 15 23.40 17.10 418 19.30 1689 19.50 18.98 +.25 -6.5 BcCalif pfC N BANCpC 2.00 7.7 27.00 25.46 1 26.12 5 26.29 26.10 -.04 -.4 BcCalif pfE N BANCpE 28.59 24.70 0 26.07 16 26.50 25.96 -.36 -1.3 BcCal pfD N BANCpD 1.84 7.0 26.80 25.58 2 26.33 30 26.56 26.30 -.11 -.8sBncFstOK s Q BANF .84 1.3 23 63.55 48.20 79 64.70 256 65.70 60.08 +4.60 +26.5 BcBilVArg N BBVA .27e 3.9 9.54 6.65 3053 6.97 52506 7.08 6.80 -.05 -18.0 BcoBrades s N BBDO .02r .3 11.90 5.49 66 7.38 86 7.54 6.61 +.67 -12.4 BcoBrad s N BBD .06a .7 11.98 6.53 28785 8.04 67308 8.21 7.29 +.55 -13.7tBcoLatin N BLX 1.54 6.4 12 30.50 23.46 311 23.95 620 24.51 23.12 -.29 -11.0 BcoMacro N BMA 26 136.10 54.83 180 67.66 816 69.12 64.44 +1.66 -41.6 BcoSantSA N SAN .21e 3.9 7.57 5.25 10217 5.43 102245 5.49 5.31 +.01 -17.0 BcoSBrasil N BSBR .29e 3.3 6 12.11 7.20 2992 8.92 7421 9.12 8.05 +.79 -7.8 BcSanChile N BSAC .85e 2.7 35.09 25.76 400 31.85 2104 31.90 30.97 +.45 +1.9 BcoChile N BCH 2.12e 2.3 106.50 79.60 29 92.40 129 92.81 90.61 -.25 -4.3 Bancorp34 n Q BCTF 1.25e 17.25 14.00 15.75 3 15.80 15.75 +6.8 BncpBnk lf Q TBBK 12.00 7.29 143 10.73 1086 10.90 10.48 +.22 +8.6 BcpSouth N BXS .56 1.7 35.55 27.20 945 33.90 3426 34.35 33.10 +.55 +7.8sBcp NJ A BKJ .24b 1.3 28 17.90 14.43 7 17.85 32 17.95 17.40 +.30 +2.7 BancrftFd A BCV 1.27e 5.7 24.19 19.66 14 22.26 44 22.39 22.16 -.04 +2.3 Bandwith n Q BAND 30 40.83 18.05 55 36.63 395 37.17 34.63 +.63 +58.4 BankOZK Q OZK .80f 1.9 13 53.70 40.15 988 41.99 5980 43.28 41.25 +.75 -13.3 BkofAm N BAC .48 1.6 16 33.05 22.75 80339 30.13 421363 30.29 28.73 +1.58 +2.1 BkAML pfI N BMLpI 1.59 6.2 26.39 25.26 86 25.53 307 25.64 25.50 -.10 -1.8 BkAML pfJ N BMLpJ 1.02 4.2 25.09 22.64 20 24.50 94 24.91 24.01 +.23 +4.8 BkAm pfD N BACpD 1.55 6.1 26.25 25.32 366 25.54 526 25.57 25.38 +.01 -1.2 BkAm pfE N BACpE 1.02 4.9 25.09 23.03 27 24.42 102 24.42 24.10 +.20 +2.5 BkAm pfL N BACpL 72.50 5.7 1352.71 1187.95 18 1266.75 54 1272.59 1263.17 +2.76 -4.0 BkAm pfW N BACpW 1.66 6.3 27.53 25.85 119 26.32 387 26.33 26.03 +.06 -3.1 BkAm pfY N BACpY 1.63 6.2 27.39 25.82 129 26.14 449 26.46 26.05 -.38 -3.3 BkAm pfA N BACpA 27.51 25.25 139 26.07 544 26.09 25.73 -.06 -4.1 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Saturday, July 21, 2018

PAGE 53

BkAm pfC N BACpC 27.83 25.41 112 26.24 439 26.42 25.92 -.20 -4.4 BkAML pfL N BMLpL 1.02 4.2 25.30 22.14 42 24.29 331 24.47 23.93 +.02 +3.4 BkAML pfH N BMLpH .77 3.4 23.11 20.09 23 22.50 71 22.55 22.26 -.12 +4.1 BkAML pfG N BMLpG .77 3.5 22.97 20.31 1 22.20 11 22.49 22.06 -.35 +2.5 Bk of But n N NTB 1.28 2.7 49.36 31.36 182 47.82 831 48.26 46.44 +1.37 +31.8 BkCmcCA Q BOCH .16 1.3 17 12.95 9.90 11 12.25 65 12.50 12.20 -.15 +6.5 BkHawaii N BOH 2.40f 2.8 19 89.09 74.72 265 84.57 1229 85.02 83.79 +.63 -1.3 BankMarin Q BMRC 1.24 1.5 23 90.85 61.40 13 82.45 65 83.25 80.50 +2.15 +21.3 BkMont g N BMO 3.84e 84.71 71.37 251 78.97 1320 79.05 78.01 +.61 -1.3 BkNYMel N BK 1.12f 2.1 13 58.99 49.39 14047 52.46 48486 55.70 52.10 -.57 -2.6 BkNYM pfC N BKpC 1.30 5.1 26.39 23.75 38 25.58 99 25.58 25.27 +.09 +1.8 BkNova g N BNS 3.28f 9 66.78 55.85 517 57.91 2827 58.01 57.29 +.56 -10.3 BkPrince n Q BPRN 35.45 29.43 3 34.41 52 34.94 33.35 -.24 +.2 BankSC Q BKSC .60 2.9 20 22.50 15.77 3 20.50 8 20.83 20.40 -.30 +16.8 BkofJames Q BOTJ .24 1.5 16 18.00 13.87 1 15.94 15 15.94 15.36 +.34 +6.7 BankFncl Q BFIN .36f 2.0 27 18.62 14.66 19 17.60 125 17.80 17.36 -.20 +14.7 BankUtd N BKU .84 2.1 15 44.97 30.37 902 40.01 3586 40.50 39.45 +.72 -1.7 BankwellF Q BWFG .48 1.5 16 37.95 30.11 8 32.69 46 33.00 32.55 -.02 -4.8 Banner Cp Q BANR 1.40a 2.3 20 62.98 52.20 121 62.04 551 62.36 60.46 +1.69 +12.6 Baozun n Q BZUN 67.41 25.74 1243 61.94 6382 63.55 60.46 +1.26 +96.3 BarHarbr s A BHB .80f 2.7 20 32.48 25.09 14 29.93 81 30.41 29.60 +.14 +10.8 Br iPthCrd N OILB 74.18 46.09 2 69.43 20 69.78 67.69 -1.53 +17.4 BarcSPVeq N VQT 181.89 146.07 168.08 1 168.08 166.37 +2.68 +6.2 BarSelMLP N ATMP 1.17e 5.7 22.97 17.78 91 20.52 256 21.02 20.12 +.15 -1.1 BiP Cmdty N DJP 25.80 22.57 227 23.19 2826 23.23 22.69 -.01 -5.0 BarcGsci36 N GSP 17.81 12.77 5 16.35 176 16.38 16.00 -.17 +5.2 BrcEnEu n N FLEU 180.26 137.43 1 147.58 8 147.58 144.87 +1.59 -7.3 BiP Tin N JJT 50.46 44.15 48.42 +5.5 BiP Cocoa N NIB 35.77 21.73 54 27.66 670 30.66 26.97 -2.21 +21.2 BarcBk prD N BCSpD 2.03 7.7 27.24 25.76 343 26.52 681 26.59 26.25 -.02 -.6 BiPAsnGulf N PGD .11e .3 50.00 40.00 40.10 -17.2 BiPTrLBear Q DLBS 22.73 13.54 2 19.80 11 19.80 19.05 +.64 +21.2 BiP10yTBear Q DTYS 24.96 13.93 49 22.45 221 22.50 21.95 +.47 +23.0 BiP2yrTBear Q DTUS 40.28 29.63 1 39.82 6 40.05 39.51 +.57 +13.7 BarcCAPE N CAPE 126.10 106.71 1 124.79 7 125.45 124.18 +.11 +7.1 BiPSPMLP N IMLP 1.22e 6.8 19.89 15.44 2 18.02 28 18.30 17.64 +.23 +.2 Barclay N BCS .15e 1.5 12.55 9.29 1400 9.96 12933 10.36 9.77 -.19 -8.6 BiP SPVix N XVZ 24.11 17.32 18.57 1 18.68 18.57 +.19 -19.0 BrVxMdT rs N VXZ 23.35 16.42 43 17.92 202 18.06 17.56 +.31 +2.4 B iPVxST rs N VXX 56.50 25.59 27884 31.33 135099 31.83 30.26 -.12 +12.2 BarcWomLd N WIL 70.29 61.43 66.97 0 66.97 66.97 -.16 -.2 BarIvrsUST Q TAPR 30.68 19.30 0 26.09 4 26.69 25.06 +.66 +18.8 BaringsCp s N MCI 1.20 7.9 16.36 14.70 12 15.12 84 15.29 15.11 -.10 -.9 BaringsPt N MPV 1.08 7.4 15.65 13.94 5 14.61 52 14.78 14.36 +.10 +3.6 BarHilc n Q BHAC 12.00 10.20 10.75 1 10.75 10.75 +.20 +3.0 BarHilc rt Q BHACR .45 .10 .16 4 .17 .11 -.02 BarHilc un Q BHACU 28.81 8.52 10.63 0 10.63 10.59 -.13 +2.2 B&N Ed n N BNED .60 11.2 16 9.10 4.99 340 5.37 1618 5.65 5.25 -.10 -34.8 BarnesNob N BKS .60 10.9 8.41 4.10 634 5.50 4761 5.65 5.20 +.10 -17.9 Barnes N B .64 1.0 57 72.87 52.42 179 61.97 679 62.46 59.88 +1.16 -2.1 Barnwell A BRN 2.95 1.62 17 1.78 172 1.91 1.69 -.04 -14.4 BarrettB lf Q BBSI 1.00 1.0 41 98.76 44.52 34 97.36 146 97.70 93.30 -.04 +51.0 BarrickG N ABX .12 1.0 26 18.35 11.07 10556 12.37 52784 12.96 12.23 -.54 -14.5 BasicEn n N BAS 29.58 10.29 486 10.82 2124 11.62 10.42 -.83 -53.9 BassettF Q BSET .50f 1.9 40 41.30 26.00 21 26.15 189 26.80 26.00 -30.5 BauschHl N BHC 6 27.79 10.94 2306 22.59 18244 23.70 22.26 -.81 +8.7 Baxter s N BAX .76 1.0 35 75.62 58.81 4220 75.00 14116 75.60 73.59 +.22 +16.0 BayCom n Q BCML 25.99 22.50 12 23.90 105 24.60 23.56 -.73 +3.5 BaytexE g N BTE 5 4.85 2.30 1056 3.26 7958 3.39 3.18 -.18 +8.7 BeacnRfg Q BECN 21 66.48 38.71 1415 43.12 4752 43.62 39.46 +3.18 -32.4 BeasleyB Q BBGI .20 1.9 3 14.40 8.55 4 10.60 84 11.35 10.15 -.65 -20.9 BeazerHm N BZH 17 23.24 13.09 364 15.15 1690 15.78 15.09 -.41 -21.1sBectDck N BDX 3.00f 1.2 248.57 191.53 715 247.03 3734 248.57 244.67 -.07 +15.4 BectDk pfA N BDXA 63.84 54.18 168 62.79 663 63.25 61.99 +.24 +8.4 BedBath Q BBBY .64 3.4 6 31.15 16.52 2626 18.78 18803 19.94 18.41 -1.09 -14.6 BeiGene n Q BGNE 220.10 65.59 259 169.23 1011 172.92 160.81 +3.14 +73.2 BelFuse A Q BELFA .24 1.1 22 29.90 15.24 4 21.50 12 21.73 19.75 +1.45 -1.5 BelFuseB Q BELFB .28 1.2 22 33.45 17.10 14 22.95 85 23.05 20.55 +2.50 -8.8 Belden N BDC .20 .3 12 87.15 53.65 377 62.94 1460 65.84 62.90 -2.66 -18.4 Belden pfB N BDCpB 114.45 74.97 17 86.16 300 88.90 86.16 -3.11 -16.4tBelltrx g rs N BXE 1 3.10 .94 59 .95 603 .98 .94 -.03 -44.8 Belleroph n Q BLPH 3.30 1.00 81 2.62 886 3.00 2.60 -.26 +1.6 BellicumP Q BLCM 13.30 5.02 263 7.41 1911 8.15 7.36 -.68 -11.9 Belmond N BEL 14.20 10.30 203 11.35 1293 11.60 11.15 -.15 -7.3 Bemis N BMS 1.24 2.9 17 49.84 40.60 400 42.65 2161 42.86 41.51 +.18 -10.8 BenchElec N BHE .60 2.0 20 35.80 25.75 195 29.35 1210 29.75 29.25 -.30 +.9 BenefBncp Q BNCL .24a 1.5 17.50 14.40 577 16.55 1271 16.60 16.05 +.35 +.6sBenefitfoc Q BNFT 38.85 21.75 141 38.00 1091 38.85 35.35 +2.15 +40.7 BenitecB n Q BNTC 4.90 1.85 13 2.73 130 3.09 2.70 -.40 -7.8 Berkley N WRB 1.52e 2.0 16 79.74 62.00 270 74.64 1685 75.01 73.38 +1.27 +4.2 Berkley pfB N WRBpB 1.41 5.7 26.21 23.67 3 24.63 40 24.85 24.44 -.15 -2.3 Berkly pfC N WRBpC 27.24 24.45 2 25.42 47 25.52 25.20 +.04 -2.9 Berkly pfD N WRBpD 1.44 5.7 26.92 24.10 8 25.05 73 25.09 24.74 +.15 -3.4 BerkHa A N BRK/A 24 326350.03 255650.00 0 299380.00 2 304100.00 287560.00 +9380.00 +.6 BerkH B N BRK/B 27 217.62 168.95 4074 196.78 26515 201.40 190.27 +5.82 -.7sBerkHBcp N BHLB .88 2.1 18 44.25 32.85 420 41.45 1865 44.25 40.20 +.95 +13.3 BerryPlas N BERY 18 61.71 45.60 2480 48.39 7978 48.81 46.74 +1.24 -17.5 BestBuy N BBY 1.80f 2.4 27 79.90 51.61 2780 76.11 12123 78.79 75.22 +.23 +11.2 Best Inc n N BSTI 13.54 8.08 1194 10.00 7097 10.75 9.92 -.49 +11.4 Beyondsp n Q BYSI 42.68 19.55 2 26.58 10 26.58 24.35 +.60 -8.6 Big 5Sprt Q BGFV .60 9.2 7 12.10 5.05 412 6.50 1241 6.95 6.50 -.25 -14.5 BigLots N BIG 1.20 2.8 13 64.42 36.20 957 43.37 6775 44.50 41.15 +1.52 -22.8 BigRockP n Q BRPA 10.93 9.58 0 9.94 14 10.00 9.94 +.03 +2.7 BigRock rt Q BRPAR .74 .29 28 .43 30 .45 .43 +.02 +16.2 Biglari B N BH 5 269.58 176.19 15 185.83 71 195.00 185.59 -6.76 -26.2 Biglari A N BH/A 1036.79 938.30 0 973.79 1 989.99 963.00 +13.79 Bilibili n Q BILI 51 22.70 9.62 6371 14.41 42760 15.08 13.10 +.61 +28.2sBioRadA N BIO 80 307.63 208.95 49 305.44 369 307.63 298.69 +1.49 +28.0 BioTechne Q TECH 1.28 .8 52 166.81 112.33 224 156.42 929 157.30 151.24 +3.31 +20.7 BioDlvry lf Q BDSI 3.60 1.70 453 2.80 1502 2.98 2.68 -.10 -5.1 BioHiTch n Q BHTG 5.76 2.68 3 3.48 56 3.74 3.25 -.13 -23.6sBioLifeSol Q BLFS 22.86 2.95 266 21.99 2276 22.86 19.07 +2.20 +266.5 BioLneRx h Q BLRX 1.34 .78 73 .91 694 .93 .87 -.02 -16.9 BioXcelT n Q BTAI 14.79 6.76 34 10.32 167 12.16 10.07 -.62 -6.4 BioanlySys Q BASI 36 2.95 1.37 6 1.80 117 1.94 1.70 -.11 -26.5tBioblast rs Q ORPN 5.99 1.43 10 1.54 247 1.67 1.43 -.06 -32.6 Biocept rs Q BIOC 46.80 3.50 235 6.22 3188 7.68 5.75 -.97 -70.1 Biocryst Q BCRX 6.69 3.95 322 5.94 2713 6.69 5.94 -.25 +21.0 Biofront n Q BFRA 30 17.98 11.25 71 12.99 72 13.55 12.59 +.19 +6.7 Biogen Q BIIB 22 370.57 249.17 1666 358.71 7937 360.50 346.10 +10.23 +12.6 BiohvnPh n N BHVN 44.28 16.50 221 36.88 1586 41.87 35.47 -4.92 +36.7sBioMarin Q BMRN 104.46 75.81 1041 101.90 5049 104.46 100.65 -1.71 +14.3 Biomeri n Q BMRA 9.32 2.55 32 3.97 45 4.15 3.79 -.17 +6.1 BiondVax n Q BVXV 10.75 4.60 2 6.35 15 6.59 6.30 -.22 +18.5 BioPhrmX A BPMX .48 .10 5120 .24 37060 .26 .20 +.02 +114.5 BioScrip Q BIOS 3.39 1.80 311 2.90 2111 3.11 2.83 -.10 -.3 BioSpecif Q BSTC 28 53.77 38.05 11 46.70 76 47.77 45.28 -.65 +7.8 BiostrPh rs Q BSPM 5.97 1.18 25 2.24 112 2.48 2.21 -.09 +26.6sBioTelem Q BEAT 50.50 23.30 204 50.35 1495 50.65 48.45 +1.10 +68.4 BioTime A BTX 3 3.16 1.98 568 2.37 2640 2.42 2.23 +.04 +10.2 BirksGrp A BGI 2.77 1.01 44 1.60 269 1.69 1.39 +.15 +23.1 BisnCap n Q BCAC 10.09 9.67 10.04 0 10.05 10.04 -.05 +1.7 BisnCap un Q BCACU 11.37 10.05 1 10.94 1 10.94 10.58 +.47 +6.5 BitautoH N BITA 12 54.42 18.47 571 23.85 3029 24.50 23.20 +.24 -25.0 BlackBox Q BBOX .48 29.4 8.30 .75 437 1.63 10023 2.13 1.50 -.65 -54.1 BlkHillsCp N BKH 1.90f 3.1 18 71.01 50.49 390 60.44 1933 61.46 60.23 -.88 +.5 BlkHCp un N BKHU 77.25 56.40 64.74 257 66.02 64.64 -.77 -2.1sBlKnight n N BKI 52 55.90 42.70 446 55.85 1815 56.45 55.00 +.60 +26.5sBlRidgAc n Q BRAC 9.83 9.52 9.81 30 9.83 9.76 +.04 +1.7 BlRidgAc rt Q BRACR .43 .22 18 .42 60 .42 .33 +.07 +50.0 BlRidgA un Q BRACU 11.35 9.97 10.56 0 10.56 10.56 +.14 +4.2 BlkStMin n N BSM 1.25 7.2 20 19.03 15.92 98 17.33 410 18.12 17.28 -.72 -3.4 BlackLin n Q BL 50.31 28.79 191 47.03 991 47.80 46.17 +.07 +43.4 BlkRkCap Q BKCC .72 12.0 85 7.67 5.48 300 5.98 961 6.01 5.91 +.07 -4.0sBlckbaud Q BLKB .48 .4 79 116.64 81.64 302 117.76 1762 117.84 113.22 +3.46 +24.6 BlackBerry N BB 14.55 8.47 7447 10.28 28877 10.63 9.88 +.08 -8.0 BlackRock N BLK 12.52f 2.5 20 594.52 408.62 812 502.78 3979 511.62 497.78 -4.31 -2.1 Blrk22Gl n N BGIO 10.20 8.88 26 8.93 353 8.97 8.89 -.03 -8.9 BlkBldAm N BBN 1.58 7.2 23.96 21.26 116 21.99 446 22.00 21.76 +.05 -5.2 BlkCA18 N BJZ .33 2.2 15.35 14.37 9 14.83 64 14.83 14.74 +.07 +1.9 BlkCAIT N BFZ .87 6.7 14.81 12.83 30 13.02 247 13.02 12.88 +.11 -5.5 BlkCorBd N BHK .78 6.1 14.26 12.63 121 12.87 533 12.90 12.80 +.03 -8.3 BlkCpHiY N HYT .84 8.0 11.47 10.41 270 10.50 1191 10.52 10.48 -.01 -4.0 BlkCrdAllo N BTZ .97 8.0 13.66 12.03 242 12.09 1328 12.14 12.04 -.03 -9.2tBlkDbtStr rs N DSU .82 7.3 11.86 11.11 141 11.16 592 11.21 11.11 +.04 -4.6 BlkEngyRs N BGR 1.32 8.6 15.77 12.32 56 15.32 425 15.64 15.07 -.14 +8.0 BlkEnhC&I N CII 1.20 7.2 17.08 14.46 62 16.68 466 16.72 16.49 +.04 +1.8 BlkEEqDv N BDJ .56 6.1 9.65 8.03 251 9.24 1426 9.25 9.11 +.10 +.1 BlEnhGvIn N EGF .66 5.1 14.14 12.69 1 12.85 22 12.99 12.83 -.09 -4.1tBlkFltRtInc N FRA .81 5.9 14.63 13.70 282 13.70 746 13.90 13.69 -.16 -.7 BlkFloatR N BGT .70 5.3 14.33 13.02 151 13.09 361 13.16 13.05 -.02 -6.0 BlkFL2020 N BFO .37 2.6 15.18 13.46 12 14.26 49 14.28 14.23 +.00 -1.1 BlkGlbOp N BOE 1.16 10.5 13.08 10.09 199 11.12 899 11.14 11.02 +.07 -11.1 BlkHlthSci N BME 2.40 6.1 41.44 32.81 35 39.56 173 41.43 39.05 -1.61 +8.4 BlkIT N BKT .37 6.5 6.40 5.70 107 5.74 552 5.82 5.72 -.08 -7.0 BlkIntlG&I N BGY .59 10.2 6.85 5.63 235 5.79 1302 5.81 5.73 +.03 -11.2 BlkIQM N BKN .74a 5.3 15.75 13.49 10 13.95 98 14.08 13.94 -.08 -6.5tBlkLtdD N BLW .95 6.4 16.30 14.79 172 14.82 525 14.88 14.77 -.06 -6.7 BlkLTMu N BTA .65a 5.8 12.54 11.09 32 11.23 175 11.26 11.20 +.04 -6.4 BlkMultSec N BIT 1.40a 8.3 18.77 16.56 133 16.96 772 17.13 16.94 -.05 -6.6 BlkMuIntD N MUI .59a 4.5 14.41 12.92 29 13.17 359 13.22 13.10 +.02 -5.4 BlkMuNYInt N MNE .69 5.4 14.45 12.51 0 12.70 14 12.71 12.65 +.02 -6.7 BlkMunihCA N MUC .64 4.8 15.19 12.99 23 13.22 190 13.24 13.14 +.04 -6.9 BlkMunHIQ N MFL .86 6.7 15.33 12.64 44 12.88 370 12.97 12.83 +.04 -11.9 BlMunhNYQ N MHN .61a 4.9 14.58 12.31 48 12.55 259 12.56 12.39 +.14 -6.3 BlMunhNJQ N MUJ .71a 5.5 14.96 12.90 49 13.02 288 13.17 12.91 +.06 -10.0 BlkMunihQ N MUS .81 6.7 14.22 11.92 26 12.16 166 12.21 12.02 +.05 -9.1 BlkMunHQ2 N MUE .82 6.6 14.33 12.03 40 12.38 221 12.38 12.17 +.20 -11.0 BlMunyCAQ N MCA .88 6.5 15.69 13.18 34 13.42 346 13.44 13.34 +.07 -8.5 BlkMunyInv N MYF .97 7.1 17.50 13.58 46 13.66 277 13.72 13.61 +.04 -8.0 BlkMunyIQ N MFT .85 6.6 15.32 12.74 6 12.90 66 12.91 12.78 +.10 -7.5tBlkMYMIQ N MIY .83 6.4 14.35 12.90 32 13.00 241 13.00 12.90 +.07 -7.1 BlMunyNYQ N MYN .57a 4.8 13.43 11.79 29 12.00 303 12.02 11.90 +.10 -7.1 BlkMunyPaQ N MPA .86 6.4 14.91 13.32 24 13.45 153 13.60 13.39 +.01 -6.3 BlMunyQlty N MQY .96 6.9 16.10 13.66 44 13.94 250 13.95 13.76 +.18 -8.1 BlkMuniyQ3 N MYI .70 5.5 14.86 12.36 74 12.67 841 12.70 12.52 +.11 -8.3 BlkMuniast N MUA .65a 4.9 15.84 13.04 26 13.26 244 13.26 13.13 +.08 -11.4 Blk2018 N BPK .06 .4 15.07 14.71 12 15.00 91 15.02 14.98 +1.6 BlkMu2020 N BKK .47a 3.1 15.84 14.92 12 15.08 169 15.11 15.00 +.02 +.5 BlkMuBdT N BBK .76a 5.3 16.47 13.95 19 14.40 76 14.44 14.28 +.04 -5.0 BlkMuIIQ N BAF .82 6.1 15.58 13.32 24 13.50 109 13.51 13.35 +.15 -8.8 BlkMunIIT N BBF .87 6.6 15.80 12.75 22 13.16 261 13.19 12.91 +.32 -6.1 BlkMuIQT N BYM .86 6.5 15.24 12.92 32 13.37 272 13.39 13.12 +.25 -5.8 BlkMuIT N BFK .78 5.9 14.72 12.64 116 13.15 433 13.17 12.87 +.23 -6.7 BlkMuTTT N BTT .86a 4.0 23.28 20.98 41 21.43 510 21.53 21.41 -.03 -4.1 BlkMunienh N MEN .73a 6.9 12.46 10.34 40 10.50 229 10.55 10.46 -9.9 BlkMunihld N MHD .89a 5.7 18.25 14.90 20 15.68 98 15.69 15.56 +.11 -5.1 BlkMunihd2 N MUH .81a 5.9 16.32 13.58 16 13.79 124 13.80 13.62 +.14 -6.7 BlkMunvst A MVF .64a 7.4 10.02 8.58 8.67 -9.8 BlkMuniv2 N MVT .88a 6.2 16.13 13.84 31 14.13 187 14.13 13.99 +.10 -8.5 BlMunyldCA N MYC .74a 5.8 15.72 13.10 36 13.39 283 13.50 13.35 -.03 -9.5 BlkMuniyld N MYD .80a 5.9 15.73 13.04 155 13.59 411 13.60 13.43 +.10 -6.4 BlkMunyNJ N MYJ .90 6.6 17.25 13.49 35 13.71 208 13.80 13.64 +.04 -13.2 BlMunQlt2 N MQT .80 6.7 13.91 11.88 18 12.05 116 12.10 12.01 +.04 -8.0 BlkNY18 N BLH .03 .2 14.98 14.66 0 14.80 31 14.81 14.74 -.01 +.7 BlkNYMB N BQH .74 5.7 15.65 12.96 13 13.05 25 13.11 13.03 -.01 -11.3 BlkNYIQT N BSE .69 5.5 14.00 12.14 9 12.45 43 12.51 12.38 +.05 -5.4tBlkNYIT N BNY .83 6.6 15.50 12.41 26 12.62 145 12.63 12.41 +.05 -11.7 BlkRsCmdy N BCX .79 8.8 10.50 8.17 291 8.98 1400 9.11 8.93 -.13 -8.1 BlkSciTch N BST 1.20 3.4 35.75 22.34 54 34.97 363 35.24 34.60 +.08 +31.0 BlkStMT N BSD .78a 6.2 15.61 12.41 10 12.66 41 12.69 12.60 -7.5 BlkU&Inf N BUI 1.45 7.1 21.74 19.08 41 20.32 170 20.67 20.30 -.05 -6.0 BlkstFltRt N BSL 1.08 6.0 18.51 17.01 37 18.11 183 18.16 17.83 +.28 +.6 BlkstGSOSt N BGB 1.26 7.8 16.22 15.51 178 16.09 580 16.09 15.87 +.23 +2.4 Blackstone N BX 2.70e 7.5 13 37.52 29.58 3795 35.95 22408 36.59 34.97 +.74 +12.3 BlkstnMtg N BXMT 2.48 7.6 14 33.08 29.51 1249 32.76 4363 32.86 32.28 +.31 +1.8 BlkLSCrInc N BGX 1.18 7.0 17.05 15.45 87 16.87 256 16.92 16.50 +.33 +6.0 BlinkCh n Q BLNK 8.65 1.28 138 3.42 1834 3.98 3.21 -.51 +9.6 BlockHR N HRB 1.00f 4.1 8 31.80 22.45 2425 24.40 13619 24.51 23.71 +.47 -6.9 BlonderT A BDR 2.20 .38 55 1.38 1096 1.64 1.28 -.09 +127.7 BloominBr Q BLMN .36 1.7 17 25.00 16.11 740 21.42 6395 21.80 20.47 +.35 +.4 Blucora Q BCOR 40.60 19.05 160 37.65 1090 38.40 37.05 -.20 +70.4 BlueAprn n N APRN 7.87 1.72 5315 3.11 17261 3.89 3.03 -.78 -22.8 BlueBird Q BLBD 10 24.99 15.66 88 23.40 564 23.70 22.40 +.45 +17.6 BlueCapRe N BCRH 1.20 10.8 20.20 9.50 6 11.15 71 11.71 11.05 -.30 -7.5 BlueHBcp Q BHBK .60a 2.8 27 22.95 17.85 72 21.80 337 22.20 21.60 +8.5 BluebBio Q BLUE 236.17 85.65 464 180.35 2553 181.80 175.30 -.25 +1.3 BluegVac n N BXG .60 2.4 25.91 13.00 83 24.80 271 25.41 23.80 +.20 +35.8tBlueknEP Q BKEP .32m 10.9 6.25 2.95 406 2.93 1426 3.30 2.90 -.33 -42.6 Bluekn pf Q BKEPP .72 10.9 8.05 5.99 115 6.56 205 6.56 6.15 +.30 -15.6 BlueLinx rs N BXC 11 46.42 7.57 369 34.12 1341 37.84 33.05 -3.70 +249.6 BlueprtM n Q BPMC 109.00 41.41 407 62.29 1810 69.36 62.06 -4.69 -17.4 BluerkRsd A BRG 1.16 12.8 13.77 7.02 112 9.04 606 9.19 8.96 -.04 -10.6 BluerkRs pf A BRGpA 2.06 8.1 27.00 24.53 2 25.57 14 25.67 25.50 +.05 -3.1 BluerkR pfD A BRGpD 1.78 7.8 26.25 20.84 5 22.84 19 23.55 22.73 -.20 -9.4 BluerkR pfC A BRGpC 1.91 7.8 26.50 22.48 3 24.40 20 24.82 24.32 -.61 -4.1 Boeing N BA 6.84 1.9 37 374.48 207.53 1815 354.90 13571 361.86 352.35 +4.11 +20.3 BofI Hld s Q BOFI 19 45.18 23.52 644 41.62 2166 41.97 40.04 +1.17 +39.2 BofI pf Q BOFIL 1.56 6.1 28.33 24.25 0 25.61 8 25.80 25.61 -.14 -.8 Boingo Q WIFI 28.34 14.63 219 21.93 1736 23.48 21.92 -1.34 -2.5 BoiseCasc N BCC .28 .6 16 49.30 28.00 376 43.95 2202 46.90 43.90 -1.65 +10.2 Bojangles n Q BOJA 8 16.20 11.35 131 14.70 862 15.15 14.60 +24.6 BonanzaCE N BCEI 39.00 23.33 111 35.17 1313 36.36 34.20 -.93 +27.5 BonsoElec Q BNSO 5.04 1.96 6 3.58 17 3.83 3.57 -.02 +46.0 BookingHl Q BKNG 28 2228.99 1630.56 359 2009.67 1888 2046.58 2000.02 -21.77 +15.6 BootBarn N BOOT 13 26.25 6.10 266 24.39 2459 24.97 22.79 +1.44 +46.8sBoozAllnH N BAH .76 1.6 23 46.81 31.56 622 46.53 4177 46.81 46.01 +.03 +22.0 BorgWarn N BWA .68 1.5 12 58.22 42.06 1749 44.35 7865 46.69 43.75 -.73 -13.2 BorqsTch Q BRQS 78 10.35 4.00 1 4.70 12 5.16 4.60 +.10 -13.8sBostBeer N SAM 40 329.60 128.75 134 323.90 654 329.60 311.10 -2.30 +69.5 BosOma n Q BOMN 35.49 12.95 35 20.24 288 21.77 20.14 -1.25 -37.5 BostPrv Q BPFH .48 3.2 19 17.85 13.95 594 15.00 2575 16.38 14.70 -1.05 -2.9 BostProp N BXP 3.20 2.6 30 131.84 111.57 379 125.19 2763 127.42 124.68 -2.13 -3.7 BosProp pfB N BXPpB 1.31 5.3 26.94 22.69 5 24.80 77 25.65 24.55 -.88 -1.8 BostonSci N BSX 23 37.30 24.54 5145 33.77 30761 34.16 32.91 +.42 +36.2sBttmlnT Q EPAY 76 55.98 27.18 204 55.64 1355 55.98 54.41 +1.14 +60.4 BldrG&IFd N BIF .11a 1.0 11.84 9.63 131 10.68 941 10.72 10.37 +.33 -3.7 BovieMed A BVX 5.49 2.17 52 5.23 464 5.30 5.03 +.08 +101.2 BowlA A BWL/A .68 4.4 42 16.64 13.43 0 15.29 11 15.29 14.06 +1.23 +1.9 Box Inc n N BOX 29.79 17.25 1948 26.13 12330 27.56 26.01 -.15 +23.7 Boxlight n Q BOXL 17.40 3.00 21 4.11 302 4.45 4.02 -.05 -29.0 BoydGm N BYD .20 25 40.44 24.53 483 38.35 3544 38.74 37.38 +.18 +9.4 BradyCp N BRC .83 2.2 24 40.90 31.70 134 37.35 1227 38.70 36.00 -1.90 -1.5 BraemHot N BHR .64 5.6 9 12.10 8.44 149 11.46 633 11.92 11.31 -.42 +17.8 Brainstorm Q BCLI 5.35 2.88 24 4.18 126 4.26 4.10 -.05 +6.6 Brandyw N BDN .72 4.4 19 18.69 15.21 3452 16.19 7763 16.89 16.18 -.73 -11.0 BrasilAgro N LND 4.55 3.21 0 3.76 17 3.76 3.61 +.09 +7.3 Braskem N BAK .78e 2.9 33.73 21.32 279 27.24 1309 27.97 26.70 +.03 +3.7 BridgeBcp Q BDGE .92 2.5 18 38.00 29.80 40 36.45 154 36.90 35.95 +.78 +4.1 Bridglne rs Q BLIN 4.45 1.03 239 1.56 2716 1.75 1.40 -.02 -35.7 BridgptEd N BPI 32 13.96 5.31 144 7.58 818 7.59 6.42 +1.12 -8.7 BridgBcs n Q BWB 13.87 12.60 19 12.98 147 13.00 12.73 +.14 +2.9 BridgfdFds Q BRID 14 21.55 11.05 2 13.85 11 13.85 13.00 +.11 +10.4tBrigStrat N BGG .56 3.3 10 27.34 16.65 467 16.83 1995 18.46 16.57 -1.62 -33.7sBrightHrz N BFAM 54 110.85 76.95 257 110.30 960 110.88 108.02 +1.46 +17.3 BrghtSch n N BEDU 28.18 12.24 83 15.81 623 17.24 15.71 -1.01 -15.3tBrghtSph N BSIG 16.31 13.46 734 13.79 3337 14.06 13.46 +.18 -14.8 Brightcove Q BCOV 10.75 6.30 196 9.40 632 9.65 9.35 -.10 +32.4 BrghtFn n Q BHF 70.00 39.24 938 41.05 4331 41.80 40.18 +.52 -30.0 Brinker N EAT 1.52 3.0 16 54.14 29.50 670 49.97 4579 50.57 47.70 +1.02 +28.7 Brinks N BCO .60 .7 88.10 67.58 240 80.30 2023 83.10 79.70 -2.75 +2.0 BrMySq N BMY 1.60 2.8 56 70.05 49.96 4768 56.71 20291 56.93 56.08 -.15 -7.5 BristowGp N BRS .28 1.9 18.91 6.86 774 14.53 2840 14.60 13.82 +.08 +7.9 BritATob s N BTI 2.24e 4.3 71.74 48.00 2087 51.81 9130 52.11 49.11 +.01 -22.7 BrixmorP N BRX 1.10 6.3 14 20.59 13.74 1782 17.39 11566 17.66 17.08 +.03 -6.8 BroadcInc Q AVGO 7.00 3.3 8 285.68 197.46 6289 210.33 43184 211.48 200.53 +7.87 -18.1 BroadrdgF N BR 1.46 1.2 36 119.99 71.58 587 118.50 4185 119.08 117.08 +.53 +30.8 BroadVis Q BVSN 4.50 1.77 4 2.10 121 2.60 1.95 -.18 -41.7 BrdwyFn h Q BYFC 68 2.67 1.91 0 2.03 3 2.09 1.99 -.06 -14.0 BroadwdE Q BWEN 4.86 2.10 9 2.54 136 2.58 2.32 +.20 -6.6 Brookdale N BKD 14.80 6.28 894 9.34 7316 9.59 9.22 -.15 -3.7 BrkfdAs g s N BAM .60 1.4 15 44.33 37.22 416 41.94 2198 42.26 41.56 +.24 -3.7 BrookBus n N BBU .25 .6 41.42 27.01 16 39.53 58 41.24 39.05 -.02 +14.5 BrkfDtla pf N DTLAp 1.91 8.3 31.31 22.08 8 23.00 84 23.86 22.61 +.01 -20.1 BrkGblInf N INF 1.40 11.3 13.87 11.02 34 12.42 142 12.50 12.20 +.02 -3.9 BrkfInfra s N BIP 1.88 4.7 28 46.88 37.27 207 39.84 1243 40.75 39.25 -.42 -11.1 BrkfldPrp Q BPY 1.26 6.3 24.96 18.13 880 20.11 5449 20.19 18.95 +1.00 -9.3 BrkRlAs n N RA .20p 24.39 21.06 75 23.00 472 23.14 22.82 +.12 -1.6 BrkfReEn N BEP 1.96 6.4 36.00 29.57 89 30.61 451 30.70 30.20 +.06 -12.3 BrklneB Q BRKL .40f 2.1 22 19.35 13.60 184 18.75 997 18.85 18.30 +.45 +19.4 BrooksAuto Q BRKS .40 1.2 35 36.45 21.75 585 32.11 2874 33.15 31.84 -.09 +34.6sBrwnBrn s N BRO .30 1.0 29 29.62 21.15 1258 29.67 4560 29.78 28.67 +.92 BrownFA s N BF/A .79 1.5 31 57.70 36.02 27 53.17 176 53.61 51.39 +1.67 +6.4 BrownFB s N BF/B 30 59.58 37.83 844 52.59 6369 52.89 50.93 +1.57 BrukerCp Q BRKR .16 .5 28 36.53 26.98 995 30.19 3537 30.32 28.25 +1.26 -12.0 Brunswick N BC .76 1.1 18 69.60 48.04 901 67.22 3929 68.44 66.64 -.34 +21.7sBrynMawr Q BMTC 1.00f 2.1 30 48.90 38.75 78 48.55 225 49.00 46.70 +1.90 +9.8 Bsquare Q BSQR 5.84 2.50 12 2.50 33 2.75 2.50 -.10 -46.2tBuckeye N BPL 5.05 15.3 10 65.45 32.84 1627 33.10 10299 36.45 32.03 -3.18 -33.2 Buckle N BKE 1.00e 4.1 13 28.80 13.50 383 24.20 1485 24.95 22.75 +1.00 +1.9 Buenavent N BVN 16.80 11.67 954 12.82 5041 13.37 12.32 +.23 -8.9 BldBear N BBW 27 10.85 7.25 53 7.80 565 8.55 7.70 -.35 -15.2 BldrFstSrc Q BLDR 18 23.28 14.39 274 18.22 3674 18.62 17.76 +.04 -16.4 BungeLt N BG 2.00f 2.9 30 83.20 63.87 811 68.03 9453 68.98 67.36 -.44 +1.4 BurlStrs N BURL 33 158.23 79.07 421 154.65 3245 156.95 148.00 +3.50 +25.7 BusinFst n Q BFST .08p 90 30.00 23.10 7 26.10 71 26.70 25.00 +.63 +3.3 BylineBc n N BY 24.80 19.02 84 22.90 428 23.15 22.32 +.54 -.3C -:C&F Fnc Q CFFI 1.36 2.1 20 66.08 45.28 7 64.15 58 64.55 61.05 +2.90 +10.6tC&J Eng n N CJ 36.57 21.79 604 22.22 4260 23.11 21.79 -.93 -33.6 CTrkMH23 N MLPC .89e 6.0 16.87 12.85 4 14.78 6 14.98 14.39 +.34 -2.9 CA Inc Q CA 1.02 2.3 20 44.20 30.45 8404 43.98 44853 44.12 43.95 -.08 +32.2 CAE Inc g N CAE .36 21.70 15.66 86 20.98 466 21.16 20.75 +.12 +13.0 CAI Intl N CAI 6 40.11 19.35 134 22.06 768 23.29 21.84 -1.10 -22.1 CAS Med Q CASM 2.06 .59 31 1.96 170 2.00 1.89 -.02 +154.5 CASI Phr h Q CASI 8.42 .93 443 7.35 1575 7.50 6.92 +.05 +126.2 CB FnSvcs Q CBFV .88 2.6 23 36.95 25.50 2 34.25 28 34.55 33.50 +.55 +14.2 CBAK Eng Q CBAK 2.35 .85 9 .91 115 .97 .87 +.01 -38.5 CBIZ Inc N CBZ 26 24.00 14.05 263 22.30 833 22.95 22.30 -.65 +44.3 CBL Asc N CBL .80 15.1 3 9.67 3.80 1522 5.29 11497 5.61 5.11 -.28 -6.5 CBL pfD N CBLpD 1.84 9.4 24.96 16.30 110 19.49 227 19.50 19.23 +.09 -10.8 CBL pfE N CBLpE 1.66 9.5 25.08 15.06 6 17.52 60 17.61 17.22 +.21 -20.5 CBOE Glb Q CBOE 1.08 1.0 42 138.54 91.82 451 104.62 2557 106.17 102.83 +1.72 -16.0 CBRE GRE N IGR .60 8.0 8.05 7.17 187 7.49 1270 7.61 7.49 -.03 -5.4sCBRE Grp N CBRE .05p 19 50.11 34.38 1272 49.33 7430 50.11 48.51 +.22 +13.9 CBS A N CBS/A .72f 1.3 17 68.86 47.98 6 57.40 24 59.05 56.93 -1.91 -4.0 CBS B N CBS .72 1.3 13 68.75 47.54 2313 57.23 10576 59.07 56.46 -1.78 -3.0 CBTX Inc n Q CBTX .20 .6 35.00 27.00 52 33.45 278 34.14 32.84 +.12 +12.8tCCA Inds A CAW 13 3.81 2.44 2.75 126 2.90 2.44 -.09 -12.7 CDK Globl Q CDK .60 .9 27 76.04 60.28 1923 67.07 5046 67.97 64.85 -.27 -5.9sCDW Corp Q CDW .84 1.0 30 88.36 58.57 542 86.41 3420 88.36 84.01 +1.13 +24.3 CEVA Inc Q CEVA 24 51.80 27.35 103 32.50 415 32.95 31.45 +.90 -29.6 CF Inds s N CF 1.20 2.8 46.20 27.77 2204 43.04 12427 43.61 41.49 +.73 +1.2 CGG rs N CGG 1 7.50 1.88 1 2.54 149 2.61 2.40 -.03 -43.2 CGI g N GIB 66.31 49.02 141 65.73 683 66.31 64.19 -.21 +21.0 CH Robins Q CHRW 1.84 2.0 27 100.18 63.41 894 90.32 6876 90.57 86.25 +3.58 +1.4tCHF Sol rs Q CHFS 24.45 1.34 39 1.50 923 1.64 1.34 -.10 -56.6 CHS Inc pf Q CHSCP 2.00 6.6 31.47 28.89 13 30.40 43 30.40 29.81 +.29 +.9 CHS pfB Q CHSCO 1.97 6.7 29.86 27.78 34 29.30 82 29.30 28.69 +.33 +1.7 CHS pfB2 Q CHSCN 1.78 6.1 29.99 26.16 29 28.94 104 28.94 28.12 +.44 +5.8 CHS pfB3 Q CHSCM 1.69 6.1 28.99 25.56 46 27.75 98 27.79 26.91 +.44 +4.8 CHS pfB4 Q CHSCL 1.88 6.5 29.90 27.15 33 28.76 82 28.76 28.15 +.32 +2.2 CIM CmTr Q CMCT .50a 3.3 41 20.45 11.75 1 15.30 5 15.30 15.00 +.05 -19.9 CIM CT pfL Q CMCTP 1.00 CIT Grp N CIT .64 1.2 21 56.14 43.25 981 52.24 5214 52.83 51.48 +.29 +6.1 CKX Lands A CKX .12m 1.1 44 12.00 9.60 10.45 1 10.55 10.35 -.54 +2.7 CLPS Inc n Q CLPS 17.35 4.70 147 14.32 1776 15.42 13.60 +.03 +159.9 CM Finan Q CMFN 1.00 11.3 7 10.40 7.40 16 8.88 174 8.95 8.70 +.08 +8.9stCM Fin23 n Q CMFNL 25.25 25.01 31 25.23 177 25.26 25.01 +.6 CM SevSt n Q CMSS 9.92 9.59 175 9.90 217 9.90 9.86 +.02 +2.6 CM SevSt wt Q CMSSW .33 .24 .24 -17.2sCM SvSt un Q CMSSU 10.50 9.93 3 10.58 3 10.58 10.42 +.25 +6.2 CM SevSt rt Q CMSSR .40 .01 2 .40 16 .40 .36 +.04 +25.0 CME Grp Q CME 2.80a 1.7 37 174.36 119.30 979 169.00 5705 171.49 166.15 +2.09 +15.7 CMS Eng N CMS 1.43 3.0 29 50.83 40.48 2531 47.42 10261 48.11 46.98 -.43 +.3 CNA Fn N CNA 1.20a 2.5 13 55.62 45.10 284 47.82 965 48.51 47.11 +.72 -9.9 CNBFnPA Q CCNE .66 2.1 17 32.86 23.50 16 31.19 97 31.41 30.12 +.91 +18.9 CNH Indl N CNHI .14e 1.4 15.65 10.09 1367 10.27 7759 10.45 10.18 -.10 -23.4 CNO Fincl N CNO .40f 2.0 13 26.47 18.65 719 19.78 4692 20.04 19.50 +.20 -19.9 CNOOC N CEO 4.92e 3.1 185.72 109.23 127 158.27 506 163.69 157.01 -7.34 +10.2 CNX Midst N CNXM 1.30f 6.8 11 21.05 15.25 145 19.17 474 19.88 19.02 -.18 +14.3 CNX Resc N CNX .04 .2 18.37 11.59 1275 17.20 8847 17.33 16.73 +.04 +17.6 ConslCoal n N CCR 2.05 13.6 16.65 13.15 39 15.10 109 15.50 14.75 -.05 -3.5 CONSOL n N CEIX 19 48.12 19.51 662 42.25 2897 42.76 39.64 +2.81 +6.9 CPFL Eng N CPL .12e 1.0 17.69 10.63 22 11.78 92 11.92 11.24 +.34 +2.4 CPI Aero A CVU 15 11.75 7.80 10 10.03 76 10.60 9.85 -.49 +12.1 CPI Crd rs Q PMTS 16.00 1.93 8 2.07 53 2.18 2.05 -.05 -43.6 CPS Tech Q CPSH 29 2.20 1.04 1 1.46 58 1.53 1.37 -.04 -12.0 CRA Intl Q CRAI .68 1.3 29 58.74 34.49 33 54.09 244 55.62 53.43 -.66 +20.3 CRH Med A CRHM 4.00 1.46 7 3.10 165 3.20 2.92 -.05 +17.0 CRH N CRH .72e 2.1 39.32 32.47 638 35.04 3253 36.01 34.73 -.44 -2.9 CRISPR n Q CRSP 73.90 16.15 687 58.35 6401 66.16 56.25 -7.36 +148.5 CSG Sys Q CSGS .84 2.0 26 48.82 37.21 127 41.17 743 41.52 40.50 -.13 -6.0 CSI Comp Q CCLP .75 12.6 8.05 4.19 213 5.96 708 6.15 5.33 +.30 +9.0 CsopChiA50 N AFTY 1.17e 7.8 20.51 14.46 1 15.07 12 15.08 14.60 -.08 -14.4 Csop Csi300 N HAHA 36.52 27.41 0 28.12 1 28.12 27.91 -.22 -16.5 CSP Inc Q CSPI .44 4.2 23 18.89 8.75 7 10.55 24 11.36 10.37 +.29 -33.3 CSS Inds N CSS .80 4.9 30.29 15.13 23 16.31 147 16.54 16.03 -.26 -41.4 CSW Ind n Q CSWI 38 56.20 37.80 109 54.55 273 54.83 52.65 +1.65 +18.7sCSX Q CSX .88 1.3 10 69.55 47.99 8664 69.46 53879 69.90 63.23 +4.75 +26.3tCTI BioP rs Q CTIC 5.36 2.25 1171 2.35 10445 4.17 2.17 -1.78 -12.3 CTI Inds Q CTIB 5.99 3.25 0 3.86 11 4.24 3.69 -.21 -5.2 CTS N CTS .16 .4 31 39.20 21.30 105 37.50 669 38.00 36.36 +.15 +45.6 CUI Glbl Q CUI 4.35 2.44 28 2.83 344 2.93 2.73 +2.9sCURO Gp n N CURO 58 28.26 13.50 132 28.39 787 28.85 26.95 +1.05 +101.6 CVB Fncl Q CVBF .56 2.4 19 25.49 19.58 472 23.17 2362 23.26 22.19 +.93 -1.7 CVD Eqp Q CVV 18 13.50 6.39 16 7.20 36 7.78 7.02 +.01 -38.0 CVR Engy N CVI 3.00f 8.0 47.67 16.75 464 37.34 2161 38.45 36.46 +.29 +.3 CVR Ptrs N UAN .71e 19.0 4.20 2.58 1194 3.74 2002 3.92 3.55 +.02 +14.0 CVR Rfng N CVRR 2.95e 21 26.00 6.70 504 23.25 2622 24.10 22.70 +.25 +40.5 CVS Health N CVS 2.00 3.1 11 84.00 60.14 6331 65.26 31475 68.79 64.76 -3.37 -10.0 CWA Inco n N CWAI 26.93 24.45 24.74 4 24.74 24.66 -.09 -3.2 CYS Invest N CYS .88 11.6 7 8.86 6.25 1070 7.57 3773 7.64 7.54 +.02 -5.7 CYSInv pfA N CYSpA 1.94 7.8 25.65 24.01 2 24.95 20 25.00 24.80 +.03 -.3 CYSInv pfB N CYSpB 1.88 7.5 25.32 23.40 12 24.84 60 24.85 24.46 +.22 +.2 CabGS flt34 N GYB .83 3.7 23.75 22.03 2 22.57 16 23.07 22.41 -.25 -1.8 CabcoJCP97 N PFH 1.91 14.5 18.74 11.00 4 13.22 15 13.47 13.01 -.13 -10.4 CabAT&T34 N GYC .83 3.7 24.90 21.30 1 22.50 3 22.81 22.50 -.10 -.3 CableOne n N CABO 7.00 .9 37 788.00 597.40 16 745.74 89 762.38 741.49 -14.61 +6.0 Cabot N CBT 1.32 2.0 19 68.63 50.56 210 65.67 2308 67.00 62.39 +2.77 +6.6 CabotMicro Q CCMP 1.60 1.4 44 119.32 68.00 78 118.30 497 118.67 113.37 +4.22 +25.7 CabotO&G N COG .24 1.0 46 29.57 21.71 6422 24.24 26148 24.54 23.19 +.79 -15.2sCACI N CACI 15 180.90 118.10 89 179.55 668 180.90 176.35 +1.20 +35.7 Cactus n N WHD 37.50 19.18 515 34.83 5692 35.28 32.72 +1.16 +72.0 CadencB n N CADE .13 .4 64 31.44 20.00 792 29.56 3967 29.89 28.77 +.89 +9.0 Cadence Q CDNS 56 46.00 34.51 1668 45.14 6143 45.76 44.81 -.15 +7.9 Cadiz h Q CDZI 14.75 9.65 97 13.20 448 13.40 12.60 +.10 -7.4 CaesarStne Q CSTE .29e 34 37.70 12.50 80 16.00 539 16.30 15.15 +.45 -27.3 CaesarsEnt Q CZR 14.50 10.25 7510 11.70 38697 11.80 11.20 +.20 -7.5 CafePress Q PRSS 2.50 1.12 14 1.28 58 1.35 1.20 -.03 -30.6 Cal-Maine Q CALM 2.49e 5.4 90 52.30 33.40 296 45.95 1248 46.25 44.80 +.25 +3.4 Caladriu rs Q CLBS 11.65 2.63 68 5.45 281 6.15 5.30 -.73 +55.3 CalaCvHi Q CHY 1.20 9.3 13.15 10.60 179 12.95 925 13.04 12.86 -.07 +9.3sCalaCvOp Q CHI 1.14 9.4 12.10 10.01 174 12.11 898 12.11 11.85 +.21 +8.2sCalaCv&Inc Q CCD 2.00 9.0 22.48 18.15 60 22.32 323 22.79 21.76 +.40 +11.2 CalaGDyIn Q CHW .84 9.3 9.87 8.32 137 9.07 789 9.11 8.91 +.12 -.1 CalaGTR Q CGO 1.20 8.2 16.34 12.36 28 14.61 93 14.61 14.05 +.33 -3.0sCalaStrTR Q CSQ .99 7.6 13.11 11.00 456 13.09 1492 13.19 12.82 +.13 +8.4 CalAmp Q CAMP 30 25.45 17.52 428 23.26 4053 24.15 22.96 -.79 +8.5 CalavoGr h Q CVGW .95f 1.0 42 99.00 65.85 91 94.05 604 96.15 93.65 -1.15 +11.4 CaledoMn n A CMCL .28 3.3 9.94 5.17 7 8.52 46 8.80 8.49 +.12 +15.3 Caleres N CAL .28 .8 17 37.06 22.39 343 35.65 1783 36.43 33.06 +2.09 +6.5 CalifRes rs N CRC 48.85 6.47 1461 39.53 8282 41.00 37.71 -1.00 +103.3 CalifWtr N CWT .75 1.8 29 46.15 35.25 97 40.65 716 41.45 40.30 -.30 -10.4 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Saturday, July 21, 2018

PAGE 54

Calithera Q CALA 18.95 4.30 148 4.60 952 4.80 4.45 -.15 -44.9 Calix N CALX 8.00 4.65 97 7.80 408 7.85 7.55 -.05 +31.1 CallGolf N ELY .04 .2 41 20.82 12.42 958 19.20 3930 19.24 18.57 +.64 +37.8 CallonPet N CPE 25 14.65 9.34 3332 11.11 21044 11.31 10.61 +.22 -8.6 Callon pfA N CPEpA 5.00 9.6 53.07 47.11 1 51.85 11 52.05 51.39 +.41 +1.1 CalumetSp Q CLMT 9.95 4.10 213 7.75 955 7.95 7.50 +.6 Calyxt n Q CLXT 31.89 9.26 69 17.73 264 18.41 17.01 +.02 -19.5 CambLrn Q ABCD 1.36 11.2 39 13.77 4.73 122 12.10 557 12.41 11.40 +.42 +113.0 Cambrex N CBM 21 62.30 42.55 207 56.05 1465 57.60 54.70 +.90 +16.8 CambriaYld N SYLD .49e 1.3 41.00 33.28 2 38.78 27 39.04 38.26 +.43 +1.0 CambFgnY N FYLD .75e 2.9 27.94 23.06 1 25.45 16 25.48 25.25 +.05 -3.5 CambGblV N GVAL .54e 2.2 28.50 23.36 17 24.11 83 24.15 23.78 +.11 -5.9 CamGblMo N GMOM .56e 2.1 29.42 25.31 24 26.76 71 26.91 26.34 -.08 -2.3 CambGlAss A GAA .55e 2.0 28.60 26.15 1 26.95 29 27.05 26.83 -.03 -1.9 CambrEmS N EYLD 38.25 31.12 32.65 4 32.88 32.65 -.17 -5.9 CambEq n N CCOR 26.18 24.12 10 24.65 24 24.69 24.55 +.04 -4.5tCambTail n N TAIL 24.68 20.71 1 20.77 163 20.98 20.60 -.16 -8.1 CamValMom N VAMO 28.07 23.10 8 26.22 36 26.34 25.61 +.45 +5.1 CambrBc n Q CATC 2.00f 2.2 92.54 70.00 4 88.94 57 91.96 88.25 -.94 +11.5 CamdnN s Q CAC 1.20f 2.6 24 47.86 37.10 15 46.26 118 46.66 45.18 +1.14 +9.8 CamdenPT N CPT 3.08 3.4 24 96.39 78.19 233 89.94 1856 91.38 89.11 -1.57 -2.3 Cameco g N CCJ .40 12.19 7.68 2840 11.16 12213 11.20 10.52 +.20 +20.9 CampSp N CPB 1.40 3.5 13 54.37 32.63 3012 40.50 14733 41.43 39.85 -.55 -15.8 CampWrl n N CWH .54 2.2 47.62 18.16 805 24.69 5396 26.43 24.34 -1.67 -44.8 Camtek h Q CAMT .56 6.9 13 8.74 4.17 98 8.10 398 8.15 7.40 +.63 +41.6 Can-Fite A CANF 13 2.75 1.12 71 1.27 507 1.29 1.21 -.01 -14.2 CdaGoose n N GOOS 68.75 16.96 1035 62.70 4198 64.95 59.67 +2.43 +98.7 CIBC g N CM 5.32 9 100.01 83.02 161 88.39 799 88.70 87.25 +.23 -9.3sCdnNR gs N CNI 1.33 86.29 70.59 1100 86.66 5213 87.25 83.37 +.85 +5.0 CdnNRs gs N CNQ 1.34 38.20 29.07 1548 35.23 10194 36.62 35.07 -1.67 -1.4 CP Rwy g N CP 2.60f 196.34 150.91 752 194.97 4017 195.32 184.45 +7.48 +6.7 CdnSolar Q CSIQ 5 19.09 11.37 593 12.78 3208 13.20 12.51 -.32 -24.2 CancerGen Q CGIX 4.00 .82 260 .93 580 .95 .86 +.05 -49.8 CannaeHl n N CNNE 21.34 16.16 309 19.77 1415 19.98 19.42 +.25 +16.1 Canon N CAJ 40.67 31.23 160 31.73 1329 31.88 31.44 +.12 -15.2 CantelMed N CMD .17e .2 40 130.92 72.82 185 94.23 1059 96.84 93.33 -.40 -8.4 CantbryPk Q CPHC .28 1.9 23 17.72 11.00 14.90 8 15.25 14.85 -.35 -8.3 CpStarFn n Q CSTR .04p 56 22.22 16.00 15 19.51 97 19.64 19.12 +.08 -6.1 CapellaEd Q CPLA 1.72 1.6 30 105.90 65.15 23 105.05 155 105.15 103.00 +.65 +35.7 CapCtyBk Q CCBG .28 1.1 25 26.50 19.76 14 25.55 78 25.71 24.62 +.80 +11.4 CapOne N COF 1.60 1.6 15 106.50 76.98 5853 97.23 14213 99.19 94.36 +2.64 -2.4 CapOne pfC N COFpC 1.56 6.0 26.79 25.49 44 26.20 113 26.20 25.92 +.06 +.1 CapOne pfD N COFpD 1.68 6.3 27.67 25.82 54 26.62 133 26.63 26.41 +.02 -.7 CapOne pfF N COFpF 1.55 5.9 27.31 25.49 42 26.48 153 26.50 26.27 +.03 -2.0 CapOne pfB N COFpP 1.50 5.8 25.80 24.91 170 25.67 291 25.68 25.48 -.06 +1.4 CpOne pf H N COFpH 27.19 25.12 119 26.02 250 26.05 25.81 +.05 -3.3 CapOne pfG N COFpG 25.55 23.25 146 24.90 371 24.97 24.67 -.11 -.5 CapProd Q CPLP .32 10.3 17 4.00 2.98 249 3.12 1764 3.19 3.01 +.07 -7.1 CapSenL N CSU 16.72 9.15 239 9.98 712 10.77 9.92 -.78 -26.0 CapSwst Q CSWC 1.16a 6.3 18 19.38 14.85 10 18.46 50 18.69 18.00 +.24 +11.5 CapitalaF Q CPTA 1.00 11.5 13.57 6.88 143 8.67 483 8.75 8.51 +.26 +19.1 Capitala22 Q CPTAL 1.50 6.0 26.15 24.13 3 25.00 10 25.25 24.99 -.05 -.8 CapFedFn Q CFFN .34a 2.6 21 15.11 12.19 247 13.20 1576 13.22 12.92 +.27 -1.6 CapInv n N CIC 10.10 9.60 9.85 1357 9.92 9.83 -.01 +1.8 Capricor Q CAPR 4.25 .67 193 1.30 2349 1.58 1.30 -.19 -17.7 CapsteadM N CMO .64 7.4 12 10.50 8.17 331 8.66 3216 8.70 8.47 +.09 +.1 Capstd pfE N CMOpE 1.88 7.4 25.85 24.62 23 25.37 69 25.42 25.14 +.05 +.1 CpstnTur rs Q CPST 1.90 .58 506 1.78 3405 1.82 1.51 +.20 +131.2 CarGurus n Q CARG 40.60 25.85 432 37.77 2253 38.09 35.63 +.88 +26.0 CaraThera Q CARA 22.29 11.11 916 19.06 7281 21.68 18.58 -2.66 +55.7 CarboCer N CRR 12.69 6.05 244 9.41 1510 9.96 9.16 -.58 -7.6 CarbBlk n Q CBLK 35.00 21.44 229 23.82 1449 25.50 23.03 -1.10 -.5 Carbonite Q CARB 41.25 18.55 833 37.90 5309 38.90 35.85 -.55 +51.0tCardnlHlth N CAH 1.90f 3.9 12 78.78 48.14 3092 48.80 14015 51.25 48.14 -2.00 -20.4sCardiovSys Q CSII 36.14 20.58 181 35.41 829 36.15 34.47 +.45 +49.5 Cardlytc n Q CDLX 25.71 11.10 79 20.50 564 22.88 19.60 -1.84 +53.3 Cardtronic Q CATM 13 34.90 15.80 264 26.72 2152 28.26 25.77 +.44 +44.3 CareTrust Q CTRE .82 4.8 33 19.82 12.73 486 17.00 1977 17.40 16.64 +.10 +1.4 Care.com N CRCM 22.95 12.80 152 21.22 553 21.84 21.02 -.36 +17.6 CareDx h Q CDNA 16.00 1.14 183 12.49 1181 12.73 11.85 +.10 +70.2sCareerEd Q CECO .30f 1.6 19.07 8.10 304 18.59 2335 19.07 17.78 +.68 +53.9 Carlisle N CSL 1.48 1.3 20 119.21 92.09 388 114.98 1888 115.97 111.34 +.66 +1.2 CarlyleGp Q CG 1.41e 5.9 9 25.90 19.50 409 23.95 2370 24.45 23.35 +.15 +4.6 CarlGp pfA Q TCGP 1.47 6.2 25.85 23.17 62 23.90 296 24.35 23.80 -.44 -5.8 CarMax N KMX 20 81.67 57.05 1123 77.14 5136 78.13 76.63 +.22 +20.3 Carnival N CCL 2.00 3.4 14 72.70 56.45 3349 58.14 18490 59.78 57.63 +.09 -12.4 CarnUK N CUK 1.80f 3.1 72.29 56.76 415 58.16 1248 59.37 57.53 +.36 -12.3 CaroFin s Q CARO .24 .6 23 45.58 31.33 65 42.42 434 42.56 41.13 +.38 +14.2 CarolTrBk Q CART 31 10.00 7.51 8.30 5 8.50 8.25 -13.1 CarpTech N CRS .72 1.3 43 61.49 37.01 233 55.66 1547 57.42 55.26 -.85 +9.2 CarrSrv N CSV .30 1.2 17 28.96 23.15 79 24.73 290 25.13 24.53 -.29 -3.8 Carrizo Q CRZO 29 31.57 11.10 2308 28.27 9818 29.54 27.11 -.19 +32.8 CarrolsRst Q TAST 20 15.25 9.90 189 15.05 960 15.25 14.55 +.25 +23.9 Cars.cm N CARS 32.94 20.94 1009 30.48 3200 32.28 30.42 -1.73 +5.7 Carters N CRI 1.80 1.5 19 129.00 83.84 739 117.21 3868 118.22 112.43 +4.33 -.2 Carvana A n N CVNA 49.87 12.17 489 44.19 3505 48.00 43.45 +.09 +131.1 CarverBc lf Q CARV 42 11.94 2.01 1 4.24 41 4.43 3.74 +.31 +45.8 CasaSys n Q CASA 83 34.21 13.25 530 15.70 2623 16.12 15.31 +.08 -11.6 CasellaW Q CWST 27.50 15.20 107 25.65 574 25.83 24.80 +.24 +11.4 Caseys Q CASY 1.16f 1.1 29 128.51 90.42 163 109.67 1538 112.21 107.81 +.50 -2.0 CassInfo Q CASS 1.04f 1.5 35 74.49 53.23 24 71.00 148 72.87 69.24 +.91 +22.0 CastleBr A ROX 1.88 .98 67 1.22 494 1.24 1.20 sCastlightH N CSLT 4.90 3.15 3415 5.40 5237 5.60 4.40 +.95 +44.0tCatabasis n Q CATB 3.78 .74 819 .75 3730 .89 .74 -.10 -49.9 Catalent N CTLT 76 47.87 33.42 756 43.98 3091 44.20 42.75 +.59 +7.1 CatalstB rs Q CBIO 37.00 3.11 760 10.38 12766 14.37 10.02 -2.06 -23.9 CatalystPh Q CPRX 4.51 2.09 266 3.05 2152 3.30 3.04 -.22 -22.0 Catasys n Q CATS 8.88 3.30 22 7.12 79 7.34 6.56 +.32 +89.9 CatchMTim N CTT .54 4.2 13.73 10.81 115 12.71 1289 12.96 12.57 -.13 -3.2 Caterpillar N CAT 3.44f 2.5 17 173.19 105.11 5247 136.82 23179 141.50 136.53 -3.07 -13.2 CathayGen Q CATY .96 2.3 16 45.59 34.00 519 42.11 3448 42.62 40.35 +1.55 -.1 CathGn wt Q CATYW 24.59 17.25 22.21 -.4sCatoCp N CATO 1.32 5.1 25 26.73 10.76 233 25.92 1712 26.73 22.84 +3.07 +62.8sCavcoInd Q CVCO 38 225.00 123.10 23 220.10 210 225.00 215.43 +1.75 +44.2 CecoEnv Q CECE .30 4.4 9.99 4.00 116 6.78 694 7.06 6.44 +.13 +32.2 CedarF N FUN 3.56 6.0 15 71.12 57.15 245 59.00 1170 61.14 58.82 -1.08 -9.2 CedarRlty N CDR .20 4.1 12 6.29 3.54 395 4.93 1731 4.95 4.73 +.13 -18.9 CedarR pfB N CDRpB 1.81 7.2 25.61 22.03 10 25.10 28 25.29 24.59 +.60 -.7 CedrRT pfC N CDRpC 1.63 7.0 25.39 18.82 672 23.35 783 23.50 22.60 +.58 -6.7 Cel-Sci rs A CVM 3.69 .83 493 .88 2244 .99 .88 -.16 -53.4 Celanese N CE 2.16f 1.9 12 118.40 91.15 2901 113.33 7724 114.79 108.07 +2.56 +5.8 Celcuity n Q CELC 29.19 11.10 20 23.48 72 23.90 21.36 +.84 +23.9 Celestic g N CLS 10 13.92 9.79 208 12.32 1163 12.48 12.14 +.14 +17.6 Celgene Q CELG 26 147.17 74.13 4817 85.10 27803 86.15 84.53 -.59 -18.5 Celgene rt Q CELGZ 1.61 .11 174 1.06 285 1.27 .61 +.41 +9.3 Cellcom N CEL 6 10.62 5.43 3 5.60 26 5.83 5.52 +.01 -45.1 CelldexTh Q CLDX 3.26 .48 964 .52 5753 .55 .51 -.01 -81.8 CellectBio n Q APOP 13.50 6.12 10 7.27 59 7.35 6.80 -.09 +3.8 Cellectar rs Q CLRB 20.60 5.71 298 6.69 6639 12.76 5.95 -.71 -51.2 Cellectis n Q CLLS 38.85 21.25 89 30.04 898 30.69 29.23 +1.69 +3.1 CallularBio Q CBMG 22.75 8.30 124 21.40 295 21.63 17.95 +1.95 +90.2 Celsion rs Q CLSN 6.06 1.24 101 2.96 839 3.09 2.78 -.10 +10.4 CelsiusH n Q CELH 7.00 3.42 20 4.61 222 4.76 4.45 +.04 -12.2 Celyad n Q CYAD 64.75 25.55 5 30.03 22 30.30 28.89 +1.34 -30.3tCementos N CPAC .50e 4.2 14.11 10.97 9 11.98 96 12.01 10.97 +.43 -3.4 Cemex N CX .29t 10.20 5.72 2888 6.65 26708 6.81 6.55 -.12 -11.3 Cemig pf N CIG .08e 3.8 2.93 1.66 5216 2.08 14324 2.12 1.94 +.07 +1.0 Cemig N CIG/C .08e 4.4 3.16 1.58 0 1.83 1 1.94 1.78 -.02 -1.1 Cemtrx wt Q CETXW .61 .20 .27 +3.8 Cemtrex rs Q CETX .02p 6 3.61 1.90 17 2.02 121 2.20 2.02 -.15 -20.8 Cemtrx pf Q CETXP .58t 7.62 4.03 4.22 0 4.22 4.22 +.02 -16.6 CenovusE N CVE .20 8 11.52 7.09 2295 10.15 13332 10.52 10.12 -.42 +11.2sCentene s N CNC 21 135.82 79.06 895 135.45 5963 136.11 130.80 +.92 +34.3 CntRsDvA Q CDEV 22.14 15.35 1555 17.47 7489 17.96 16.97 -.42 -11.8 CC MLPInf N CEN 1.25 13.5 11.62 8.12 237 9.24 1971 9.41 8.90 +.20 -7.2 CenterPnt N CNP 1.11 4.0 20 30.45 24.81 2423 27.76 13814 28.15 27.37 -2.1 CntrStBk Q CSFL .40 1.3 32.27 21.77 276 29.95 1472 30.21 29.44 +.68 +16.4 CentElBr B N EBR/B 9.06 3.43 23 5.04 141 5.15 4.29 +.79 -25.8 CentElecBr N EBR 7.86 3.14 1034 4.62 2356 4.75 3.87 +.78 -18.9 CEurMed Q CETV 5.20 3.70 60 3.90 397 4.10 3.85 -.15 -16.1 CnEurRusT N CEE .56e 2.4 28.32 22.13 5 23.41 18 24.05 23.35 -.73 -4.0 CentrlFedl Q CFBK 28 2.75 2.06 16 2.50 27 2.61 2.50 -.08 -9.1 CentGard lf Q CENT 23 45.02 30.65 40 43.55 295 44.11 42.76 -.04 +11.9 CenGrdA lf Q CENTA 41.97 29.03 86 40.71 537 40.99 39.84 +.04 +8.0 CenPacFn N CPF .84f 2.9 19 33.15 27.34 78 29.12 640 29.28 28.75 +.23 -2.4 CentSecur A CET 1.78e .7 29.00 24.12 5 28.35 39 28.44 28.02 +3.5 CntlVyCm Q CVCY .32f 1.5 17 23.28 18.05 21 21.17 77 21.57 21.04 -.07 +4.9tCentrusEn A LEU 5.14 3.04 17 3.15 179 3.50 3.04 -.22 -21.4tCentAl Q CENX 20 24.77 12.94 2224 12.97 9560 15.03 12.76 -1.28 -34.0 CntyBcMA Q CNBKA .48 .6 89.40 63.41 7 77.90 33 79.85 77.75 -.85 -.4 CentCas Q CNTY 39 9.85 6.28 54 8.58 303 8.89 8.38 +.02 -6.0 CentCmtys N CCS 16 36.00 21.90 178 33.00 1161 33.80 31.85 +1.10 +6.1 CntryLink N CTL 2.16 11.5 8 23.78 13.16 6624 18.76 34757 19.84 18.73 -1.12 +12.5 CeragonN Q CRNT 4.15 1.64 249 3.79 1650 3.85 3.50 +.27 +91.4 Cerecor n Q CERC 5.74 .52 66 4.66 266 4.80 4.13 +.53 +45.6 CerdHCM n N CDAY 42.46 29.68 172 35.03 815 35.75 34.51 +.37 +14.8 Cerner Q CERN 31 73.86 52.05 1219 60.45 5930 61.50 60.12 -1.02 -10.3sCerusCp Q CERS 7.55 2.10 1085 7.52 3237 7.93 7.11 +.25 +122.5 Cervecer N CCU .35e 1.4 30.35 24.37 144 25.81 841 25.99 25.48 +.28 -12.7 CescaTh h Q KOOL 6.44 .37 86 .42 2477 .52 .41 -.04 -86.0 Chaisma n Q CHMA 2.95 1.25 42 1.60 104 1.60 1.45 +.05 -5.9sChampO hrs Q CSBR 9.00 2.19 234 8.76 1737 9.37 5.80 +2.66 +125.8tChangyou Q CYOU 5 30.35 15.14 87 15.15 483 15.76 15.09 -.59 -39.0 ChannAdv N ECOM 15.63 8.30 36 14.85 276 15.40 14.70 -.50 +65.0 Chantic rs Q BURG 5.15 1.81 8 2.99 66 3.24 2.97 -.11 +13.7tCharahSol n N CHRA 12.00 9.21 13 10.24 414 10.76 9.21 -.48 -14.7 CharlsCol h Q CTHR 1.60 .80 21 1.10 109 1.14 1.04 +.02 -18.5sChRvLab N CRL 24 122.69 94.15 333 124.27 1708 124.35 116.54 +6.96 +13.5sChartInds Q GTLS 64 78.43 32.54 841 76.88 3637 80.31 65.82 +11.12 +64.1 ChartCm n Q CHTR 94 408.83 250.10 1094 288.84 6338 307.06 286.82 -16.00 -14.0 CharterFn Q CHFN .34f 1.4 24 26.01 15.81 22 24.19 141 24.42 23.86 +.43 +37.9 ChaseCorp A CCF .80f .7 36 131.35 83.35 16 122.25 76 122.95 118.00 +1.00 +1.5 ChathLTr N CLDT 1.32 6.0 30 23.91 17.90 225 21.94 1283 22.05 21.40 +.52 -3.6 ChkPoint Q CHKP 23 119.20 93.76 1144 111.56 4571 112.04 107.80 +2.25 +7.7 CheckC nrs Q CHEK 24.00 3.12 57 3.69 401 3.95 3.64 -.21 -64.7 ChckPnt n Q CKPT 10.50 2.25 45 2.78 184 2.91 2.30 +.04 -28.5 Cheesecake Q CAKE 1.16 2.0 19 60.08 38.34 471 59.05 3017 59.71 56.08 +1.49 +22.6 CheetahM N CMCM 18.18 7.54 408 9.41 1735 9.83 9.33 -.20 -22.1sChefsWhs Q CHEF 61 31.90 12.90 139 30.60 811 31.90 30.40 -.65 +49.3 Chegg N CHGG 29.76 13.21 559 29.06 4343 29.54 28.67 +.14 +78.1sChembio Q CEMI 11.23 5.75 34 11.30 169 11.30 10.85 +.15 +37.8 Chemed N CHE 1.12 .3 49 335.99 186.09 131 328.16 631 330.00 320.87 +4.08 +35.0 ChemFinl Q CHFC 1.12 2.0 19 59.83 43.61 187 56.19 1024 56.58 55.26 +1.03 +5.1 ChemoCntx Q CCXI 46 15.08 5.42 159 12.33 845 13.48 12.13 -1.26 +107.1tChemours n N CC .68 1.5 12 58.08 42.75 1611 45.23 9640 46.30 42.75 +.35 -9.6 ChemungF Q CHMG 1.04 2.2 27 56.83 38.79 31 47.65 82 51.69 47.50 -2.85 -.9 CheniereEn A LNG .56p 69.50 40.36 2044 62.47 10307 63.47 60.44 +.41 +16.0sChenEnLP A CQP 2.20 6.0 37.46 26.41 160 36.61 1614 37.46 35.55 +.16 +23.5 ChenEnHld A CQH 2.04f 6.8 29 33.59 24.03 185 30.06 748 30.59 29.18 +.14 +8.6 Cherokee h Q CHKE .20 38.8 5.80 .50 680 .52 1183 .64 .50 -.08 -72.9 CherHMtg N CHMI 1.96 10.7 4 19.43 16.01 168 18.29 485 18.36 17.87 +.29 +1.7 ChrHMt pfA N CHMIpA 2.05 8.0 26.03 24.47 0 25.50 16 25.50 25.36 +.07 -1.2 ChesEng N CHK 8 5.60 2.53 33803 4.55 186087 5.12 4.46 -.64 +14.9 ChesEn pfD N CHKpD 4.50 8.3 57.99 45.99 2 54.25 19 56.97 53.10 -1.68 +9.2 ChesGranW N CHKR .32e 19.7 1 2.50 1.20 36 1.60 350 1.65 1.60 -13.5 ChespkLdg N CHSP 1.60 4.9 34 32.95 24.08 238 32.61 1262 32.79 31.77 +.10 +20.4 ChespkUtil N CPK 1.48f 1.8 24 87.25 66.35 40 84.00 228 85.88 82.75 -1.70 +6.9 Chevron N CVX 4.48 3.7 54 133.88 102.92 5395 122.27 25191 123.88 119.67 -1.77 -2.3 ChiRivet A CVR .84 2.7 36.80 26.50 0 31.42 6 31.89 31.10 -.08 -1.2 ChkSoup n Q CSSE 13.26 6.19 18 9.32 281 9.70 9.04 -.19 +3.6sChkSoup pf Q CSSEP 2.44 9.7 25.29 24.05 2 25.15 10 25.29 24.88 +.15 +1.0 Chicos N CHS .34 3.8 11 10.90 6.96 1401 8.92 11321 9.07 7.92 +.86 +1.1 ChildPlace Q PLCE 2.00 1.6 28 161.65 98.20 361 125.90 3092 129.75 113.95 +9.45 -13.4 Chimera rs N CIM 2.00 10.6 8 19.77 15.77 784 18.91 4603 18.98 18.74 +.12 +2.3 Chimer pfA N CIMpA 2.00 7.7 26.74 24.51 22 25.84 41 25.89 25.66 -.01 +.1 Chimer pfB N CIMpB 2.00 7.7 26.47 24.88 51 26.05 116 26.06 25.71 +.15 +1.0 Chimerix Q CMRX 5.94 4.17 51 4.60 388 4.79 4.56 -.14 -.6 ChAdvCns Q CADC 10.20 1.55 80 6.95 167 7.14 5.80 +.65 +61.6 ChinAutLog Q CALI 8.77 1.50 2.37 9913 5.00 2.32 +.07 -25.9 ChinaAuto Q CAAS 7 5.90 4.01 26 4.05 204 4.23 4.01 -.01 -15.6 ChinaBio Q CBPO 25 107.44 71.85 194 102.46 1365 102.61 100.00 +1.57 +30.1 ChinCer rs Q CCCL 4.28 1.25 30 1.61 905 1.95 1.60 -.08 -32.6 ChiCmCr h Q GLG 4.00 .97 30 1.08 787 1.34 1.07 -.14 -21.7tChiCustR n Q CCRC 35.10 7.92 678 8.61 2710 15.83 7.90 -7.28 -49.5 ChinaDEd N DL .45e 9 10.71 6.61 18 7.49 47 7.67 7.17 +.29 -19.2 ChinaEAir N CEA 45.33 24.44 59 31.80 124 32.71 30.46 -1.36 -12.0 ChiFnOnl Q JRJC 4.14 1.32 11 1.91 38 1.98 1.89 -.04 -28.7 ChinaFd N CHN .55e 2.7 24.76 18.97 26 20.46 51 20.67 20.14 -.17 -5.5 ChinaGreen N CGA .10e 8.7 2 2.11 1.14 91 1.15 320 1.22 1.14 -.02 -7.3 ChinaHGS Q HGSH 3 4.48 1.18 4 1.61 90 1.69 1.59 -.09 +30.9 ChnaIntNt n Q CIFS 66.10 10.81 42 14.43 214 16.25 14.25 -.39 -65.6 ChinaJJ h Q CJJD 1.79 1.17 3 1.33 34 1.36 1.31 -.02 +7.3 ChinLend h Q CLDC .32e 17.6 7.75 1.66 79 1.82 407 2.14 1.81 -.21 -41.5 ChinaLife s N LFC .14e 1.1 17.85 12.23 432 12.75 1700 12.79 12.41 +.11 -18.3tChinaMble N CHL 3.50e 8.0 56.93 43.25 605 43.95 3277 44.13 43.25 -.15 -13.0 ChinaNRes Q CHNR 4.23 1.88 25 2.11 163 2.39 2.11 -.07 -21.0tChiNBorun N BORN 2 1.57 1.10 55 1.10 164 1.16 1.08 -.06 -12.4 ChOnlEd n N COE 19.82 9.25 3 10.14 9 10.30 9.91 -.29 -18.9 ChinaPet N SNP 3.73e 4.1 105.61 69.60 154 91.79 650 92.10 88.04 +1.52 +25.1 ChinaPhH A CPHI 1.45 .15 85 .24 706 .27 .22 -.01 +38.6tChinRap n N XRF 12.86 1.80 39 1.97 840 2.17 1.80 -.01 -65.6 ChiRecy rs Q CREG 9.39 .95 57 1.52 371 1.65 1.47 -.06 -45.7tChinaSoAir N ZNH .64e 1.9 70.52 32.43 108 34.45 483 35.93 32.43 -1.75 -33.5 ChnaTcF rs Q CNTF 4.07 1.75 17 2.50 392 2.71 2.25 -.01 -3.4 ChinaTel N CHA 1.21e 2.6 53.78 41.28 47 46.21 189 46.25 45.10 +.67 -2.7tChinaUni N CHU 16.55 11.78 625 12.10 2134 12.17 11.78 +.01 -10.6 ChXDPlas Q CXDC 2 5.00 3.13 4 3.61 128 3.85 3.15 +.41 -21.5 ChinaYuch N CYD .73e 3.8 6 27.98 16.16 71 19.17 360 20.62 19.12 -1.51 -20.1 ChiCache lf Q CCIH 4.75 .72 27 1.36 504 1.47 1.25 -.07 -19.5 ChinaNt rs Q CNET 11.90 .90 51 2.31 847 2.65 2.22 -.17 +111.9 ChipMOS Q IMOS 1.97e 13.3 19 21.90 13.49 9 14.77 69 14.91 14.39 +.24 -16.3 Chipotle N CMG 474.46 247.52 430 451.19 2141 459.78 448.20 -6.02 +56.1 ChoiceHtls N CHH .86 1.1 39 85.35 59.60 178 79.05 890 79.75 76.90 +1.70 +1.9 ChrisBnk N CBK 1.55 .75 38 1.04 657 1.10 1.00 +.01 -18.1 ChromaDx n Q CDXC 7.24 2.86 133 4.38 1013 4.55 4.00 -.18 -25.5 ChubbLtd N CB 2.86e 2.1 17 157.50 123.96 1372 133.23 8137 135.10 132.16 +1.09 -8.8 ChungTel N CHT 1.29e 3.7 39.33 33.10 121 34.61 721 36.35 34.47 +.13 -2.3 ChurchDwt s N CHD .87f 1.6 55.94 43.21 2448 54.98 10988 55.92 53.15 -.91 +9.6 ChrchllD Q CHDN 1.52f .5 36 314.60 179.25 42 305.00 202 308.95 301.63 +2.10 +31.1sChuysHldg Q CHUY 35 34.05 18.00 118 33.75 873 34.05 30.50 +1.70 +20.3 CideraTh n Q CDTX 8.80 3.70 30 4.40 443 5.05 4.35 -.60 -35.3 CienaCorp N CIEN 6 27.73 19.40 1517 25.83 10513 27.16 25.73 -1.16 +23.4 Cigna N CI .04 17 227.13 163.02 3197 178.09 15858 179.48 167.83 +5.00 -12.3 Cimarex N XEC .64 .7 21 130.16 82.45 1059 96.75 5607 98.58 94.17 -3.22 -20.7 Cimpress Q CMPR 171.76 80.61 97 150.92 378 153.43 147.17 -.03 +25.9 CincB pfB N CBBpB 3.38 6.9 52.37 48.15 2 49.28 13 49.56 49.22 -.02 -3.4 CinciBell rs N CBB 56 22.20 11.65 569 12.95 2433 15.65 12.88 -2.60 -37.9 CinnFin Q CINF 2.12 3.0 20 81.98 66.33 419 70.70 2098 71.47 69.68 +1.09 -5.7 Cinedigm rs Q CIDM 1.81 1.11 12 1.50 61 1.53 1.45 +.01 Cinemark N CNK 1.28f 3.7 15 44.00 32.03 842 34.98 3990 36.50 34.91 -1.35 +.5 CinerRes N CINR 2.27 8.2 14 29.36 22.61 3 27.64 30 27.90 27.25 +.38 +10.1sCintas Q CTAS 1.62f .8 38 196.27 125.05 1318 203.57 3623 204.28 191.48 +7.86 +30.6 Circor N CIR .15 .4 24 59.82 35.16 201 40.86 1016 41.44 38.44 +2.00 -16.1 Cirrus Q CRUS 15 66.87 34.78 508 40.52 3079 41.20 39.28 +.25 -21.9 Cisco Q CSCO 1.32f 3.1 21 46.37 30.36 20732 42.01 116953 43.01 41.86 +.23 +9.7 Cision N CISN 43 17.07 10.60 452 16.50 1504 16.51 16.05 +.25 +39.0 CitiTrends Q CTRN .32 1.1 23 32.49 17.43 51 28.84 310 29.40 26.99 +1.44 +9.0tCitGBP Dl n N UGBP 32.62 21.26 21.26 1 22.84 21.26 -1.78 -19.7 CitCHF Dl n N UCHF 32.08 22.57 22.90 1 -13.7sCiti GBP n N DGBP 27.11 18.65 27.11 0 27.11 26.88 +1.65 +27.2 CitEUR Dl n N UEUR 31.62 21.82 22.36 5 22.51 22.36 -.32 -18.9 Citi EUR n N DEUR 27.48 18.78 2 25.80 14 26.60 25.80 -.47 +12.5 Citi AUD n N DAUD 27.22 18.62 26.34 0 26.34 26.34 +.95 +31.7 CitAUD Dl n N UAUD 32.65 21.25 21.92 2 22.17 21.92 -.39 -17.9sCiti JPY n N DJPY 25.15 18.17 0 24.00 2 25.15 24.00 -.52 +5.2tCitJPY Dl n N UJPY 39.22 23.90 0 24.85 1 24.85 23.90 +.53 -15.0 Citigp pfN N CpN 1.97 7.2 27.81 26.03 300 27.20 1013 27.20 26.80 +.05 -1.0 CgpVelLCrd N UWT 45.10 12.13 1612 34.87 19202 35.95 32.24 -2.65 +42.3 CgpVelICrd N DWT 34.47 5.81 5152 7.22 60184 7.82 6.98 +.40 -48.6 Citigroup N C 1.28 1.8 12 80.70 64.38 11973 69.22 88758 70.26 67.28 +2.22 -7.0 Citigrp pfC N CpC 1.45 5.7 26.11 24.70 53 25.37 214 25.37 25.07 +.19 -.4 Citigp pfJ N CpJ 1.78 6.4 29.84 27.59 82 27.91 212 27.96 27.65 +.12 -3.3 Citigp pfK N CpK 1.72 6.2 29.99 26.85 134 27.79 359 27.79 27.41 +.24 -2.6 Citigrp pfS N CpS 1.58 6.0 27.40 25.44 83 26.48 255 26.49 26.20 -.02 -1.7 Citigrp pfL N CpL 1.72 6.6 27.36 25.71 40 26.19 130 26.20 25.91 +.15 -1.4 CitiusPh n Q CTXR 5.49 2.08 31 2.74 298 3.15 2.52 -.35 -27.9sCitiz&Nthn Q CZNC 1.08 3.9 23 27.85 22.00 13 27.90 51 28.25 26.52 +1.14 +16.3 CtzCmtyBc Q CZWI .20f 1.4 17 14.30 13.00 2 14.04 6 14.20 14.00 -.16 +4.0 CitizFincl N CFG .52 1.3 12 48.23 31.51 5895 40.20 24670 41.22 39.52 +.84 -4.2 CitizFst Q CZFC .28e 1.1 18 26.83 20.15 4 26.05 4 26.05 25.90 +8.5 CitizHold Q CIZN .96 4.1 17 26.00 21.18 1 23.25 4 23.25 22.50 -.25 +.6 CitizInc N CIA 8.87 6.67 91 8.02 297 8.09 7.82 +.14 +9.1sCitrixSy s Q CTXS 30 110.94 73.34 1859 108.23 6724 110.94 107.49 -1.54 +23.0 CtyHld Q CHCO 1.84 2.3 22 80.43 58.80 85 79.12 386 79.37 75.47 +3.53 +17.3 CityOffce g N CIO .94 10 13.93 10.03 145 12.75 974 12.96 12.57 -.16 -2.0 CityOff pfA N CIOpA 1.66 6.7 26.47 22.78 1 24.69 21 24.87 24.45 +.28 -1.9 Civeo N CVEO 4.64 1.57 212 4.21 1950 4.57 4.20 -.35 +54.2 CivistaBcsh Q CIVB .28 1.1 19 25.71 18.96 15 25.06 97 25.16 24.24 +.44 +13.9 CivitasSolu N CIVI 31 19.90 11.15 31 16.40 304 16.65 15.90 +.05 -4.1 Clarus Q CLAR 8.45 5.20 56 8.05 201 8.40 7.85 -.30 +2.5 ClayGSCn N GCE 1.43e 9.3 17.55 14.85 15.43 2 15.60 15.05 -.24 -7.4 CleanEngy Q CLNE 4.05 1.31 1154 2.77 6449 2.87 2.58 +.12 +36.5 CleanHarb N CLH 58.41 44.75 220 56.97 1611 57.36 55.50 -.31 +5.1 ClearChan N CCO 5.75 3.60 63 4.40 262 4.50 4.30 -4.3 ClrBrEnTR N CTR 1.35e 11.7 13.18 9.50 33 11.49 262 11.79 11.13 +.17 -1.1 ClearOne Q CLRO .28 7.7 10.20 3.50 5 3.63 27 3.70 3.50 +.10 -59.5sClrAllCGr n Q CACG 31.16 24.97 9 30.98 60 31.16 30.84 -.04 +11.2sClrLgCap n N LRGE 33.09 26.78 1 33.06 4 33.09 32.84 +.72 +12.5 ClrDvStr n Q YLDE 29.07 25.66 28.10 0 28.10 28.10 +.26 +1.6 ClrbrgMLP N CBA .80m 10.2 9.58 6.53 73 7.83 576 8.03 7.47 +.14 -5.4 ClearEnFd N CEM 1.76f 12.3 17.36 12.10 155 14.29 683 14.73 13.84 +.21 -6.4 ClrbEOpFd N EMO 1.47e 13.0 13.36 9.56 39 11.32 277 11.61 10.96 +.22 -4.1 Clearfield Q CLFD 26 15.30 10.35 26 11.65 118 11.70 10.95 +.45 -4.9 ClearsBio n Q CLSD 15.33 5.30 180 10.00 1125 10.83 9.91 -.28 +42.9 ClearSign Q CLIR 4.70 1.65 22 1.98 552 2.10 1.90 -45.1 ClearwPpr N CLW 13 50.60 22.48 172 23.60 941 24.30 23.05 +.25 -48.0tClemPhr n Q CMTA 20.15 9.00 99 10.90 877 12.63 9.00 -1.64 -42.6 CleBio hrs Q CBLI 4.25 2.24 2 2.40 42 2.49 2.26 +.03 -40.1sClevCliffs N CLF 8 9.15 5.60 52005 9.96 105354 10.38 8.11 +1.56 +38.1 ClipRlty n N CLPR .38 12.15 7.62 102 10.07 685 10.35 9.83 +.19 +.8 Clorox N CLX 3.84 2.9 22 150.40 113.57 1633 131.80 7564 135.52 127.34 -2.66 -11.4 CloudPeak N CLD 5.70 2.76 265 3.18 1961 3.35 3.02 -.08 -28.5 Cloudera n N CLDR 22.43 12.57 778 14.57 5247 15.03 14.57 -.20 -11.8 CloughGA A GLV 1.44 11.5 14.39 12.25 14 12.47 242 12.64 12.40 +.09 -6.5sCloughGEq A GLQ 1.38 9.3 14.96 12.71 62 14.81 267 14.96 14.62 +.28 +10.8 ClghGlbOp A GLO 1.20 10.7 11.67 10.40 114 11.21 784 11.53 11.14 +.14 +3.0 ClovisOnc Q CLVS 99.45 41.31 492 47.87 3199 48.40 45.40 -.66 -29.6 CoDiagn n Q CODX 6.85 1.45 13 3.44 118 3.75 3.31 -.18 +30.3 CoBizFncl Q COBZ .40 1.8 35 23.48 16.28 218 22.10 1279 22.15 21.54 +.50 +10.6sCoStar Q CSGP 97 434.52 255.41 113 425.00 758 434.52 421.63 +.52 +43.1stCoastFn n Q CCB 16.75 15.77 37 15.78 1571 16.75 15.77 -3.8 CoastwayB Q CWAY 75 27.95 19.55 2 27.75 15 27.85 27.75 -.05 +30.9 CCFemsa N KOF 1.75e 2.9 91.85 54.53 42 61.13 507 62.39 60.59 +.03 -12.2 CocaBtl Q COKE 1.00 .7 35 249.54 125.08 41 138.20 199 138.76 132.22 +2.72 -35.8 CocaCola N KO 1.56 3.4 77 48.62 41.45 8587 45.28 48390 45.43 44.53 +.54 -1.3 CocaCEur n N CCE 1.04 2.5 44.75 36.17 741 41.96 4524 42.07 41.31 +.29 +5.3 CocrystP n Q COCP 6.45 1.61 22 4.87 273 5.16 4.19 +.49 +5.7sCodaOct n Q CODA 8.44 3.28 231 5.05 13051 8.44 4.24 +1.32 +5.8 Codexis Q CDXS 16.80 4.80 299 15.90 1678 16.60 14.95 +.15 +90.4 CdrsVlly Q CVLY .62b 2.0 18 33.46 22.82 4 30.82 32 31.00 29.94 +.81 +12.0 Coeur N CDE 100 9.87 6.71 1723 7.97 11858 8.26 7.87 -.26 +6.3 CoffeeH Q JVA 41 5.75 3.65 15 5.34 87 5.68 5.26 -.05 +25.4 CogentC Q CCOI 2.08f 4.0 57.65 35.75 134 52.50 923 54.85 52.20 -1.70 +15.9 Cognex s Q CGNX .18 .4 34 72.99 39.90 913 44.95 4753 45.90 44.52 -.77 -26.5 CognizTch Q CTSH .80 1.0 26 85.10 67.72 2338 82.24 12908 82.99 81.28 +.53 +15.8 CohBar n Q CWBR 10.79 4.44 87 5.63 521 6.19 5.42 -.43 +13.3 Cohen n A COHN .80 7.4 12.00 7.50 0 10.75 3 10.75 10.50 +.05 +34.0 CohSClosed N FOF 1.04 8.0 13.52 11.60 40 12.93 233 13.07 12.80 +.02 -2.9 CohStGlbI N INB 1.12 11.5 10.44 9.05 63 9.70 290 9.74 9.59 +.03 -1.8 Cohen&Str N CNS 1.32f 3.3 18 47.83 36.29 625 40.05 1482 44.41 39.81 -3.42 -15.3 CohStInfra N UTF 1.60 6.9 24.61 20.88 172 23.12 710 23.28 22.99 +.17 -3.7 C&SLtDP&I N LDP 1.87 7.4 27.25 24.85 90 25.36 249 25.40 25.07 +.37 -2.7 C&SIncEgy N MIE 1.32 12.8 11.40 8.86 47 10.28 294 10.49 10.01 +.12 +.3 CohStQIR N RQI .96 8.0 13.19 10.55 134 11.94 1016 12.18 11.83 -.16 -5.6 CohStRE N RNP 1.48 7.6 21.98 17.91 106 19.39 500 19.60 19.26 -.06 -8.8 CohStSelPf N PSF 2.06 7.6 29.16 25.16 13 27.16 79 27.50 27.03 +.08 -3.8 CohenStTR N RFI .96 7.7 12.87 11.50 75 12.52 355 12.66 12.27 -2.0 Coherent Q COHR 24 329.00 145.66 378 169.10 2167 173.30 159.13 +5.86 -40.1sCoherusBio Q CHRS 18.70 8.05 652 18.60 4772 18.70 14.40 +3.40 +111.4 Cohu Q COHU .24 .9 34 26.66 17.11 124 26.03 1120 26.41 25.05 +.79 +18.6 Colfax N CFX 23 43.29 28.80 857 30.20 3343 30.95 29.90 -.73 -23.8 ColgPalm N CL 1.68 2.5 23 77.91 61.28 3264 65.95 17428 66.13 64.36 +.62 -12.6 CollPlant n Q CLGN 8.99 4.70 2 5.40 47 6.04 5.08 +.37 -39.7 CllctUnv Q CLCT .70 5.0 10 30.82 13.50 24 13.88 173 14.06 13.68 +.07 -51.5 Collegium n Q COLL 29.90 9.01 446 20.15 2229 20.65 18.35 +.41 +9.2sColliers Q CIGI .10 .1 28 82.90 46.60 130 82.55 225 82.90 79.45 +1.25 +36.8 ColonyBk Q CBAN .20 1.1 11 19.50 11.10 1 17.45 4 17.90 17.45 -.15 +19.5 ColonCap N CLNS 14.74 5.28 3220 5.85 17107 6.21 5.85 -.34 -48.7 ColCap pfB N CLNSpB 2.06 8.0 25.76 22.26 16 25.65 35 25.65 25.53 +.08 +.9 ColCap pfE N CLNSpE 2.19 8.3 27.45 23.86 6 26.28 51 26.28 26.12 +.04 -1.1 ColCap pfG N CLNSpG 1.88 7.7 26.68 22.49 2 24.30 42 24.36 24.12 -.05 -3.4 ColCap pfJ N CLNSpJ 24.84 21.48 38 23.41 109 23.45 23.00 +.20 -4.7 ColCap pfI N CLNSpI 1.79 7.7 25.94 21.81 8 23.28 156 23.28 22.95 +.05 -7.5 ColCap pfH N CLNSpH 1.78 7.6 26.00 21.61 5 23.50 65 23.50 23.07 +.25 -6.0 ColBnkg Q COLB 1.04f 2.5 22 48.06 35.67 217 42.22 1770 42.50 40.57 +1.74 -2.8 Col Sust n N ESGW 32.13 27.20 29.58 1 29.58 29.58 -.17 -1.9 Col SusInt n N ESGN 32.31 27.17 6 28.76 27 28.76 28.46 +.14 -5.9 Col SusUS n N ESGS 32.51 28.62 0 29.78 0 29.78 29.78 -.03 +.6 ColumFn n Q CLBK 17.73 15.30 112 16.54 697 16.54 16.15 +.36 +7.3 Col Bey N BBRC .50e 2.8 20.47 16.95 4 17.61 21 17.65 17.46 +.06 -4.4 ColEmxChi N XCEM 30.22 24.42 1 25.57 4 25.58 25.10 +.29 -7.6 ColQualDv N HILO .32e 2.2 17.10 13.72 12 14.47 12 14.52 14.43 -.03 -8.9 Col EMCns N ECON .10e .4 29.87 23.71 254 24.65 897 25.06 24.38 -.39 -12.4 Col IndiaC N INCO .03e .1 51.06 41.41 2 45.91 61 46.77 45.51 -.74 -7.5tCol IndiaInf N INXX .10e .8 16.79 11.99 36 12.17 133 12.47 11.99 -.41 -23.3tCol IndSC N SCIN .17e 1.0 25.98 16.18 12 16.59 27 17.00 16.18 -.79 -29.2 ColumbPT N CXP .80 3.5 13 23.33 19.55 403 22.60 2437 22.95 22.38 -.38 -1.5 ColSelTec N STK .92a 4.2 24.58 20.09 51 21.95 296 22.22 21.71 -.05 -1.3sColuSprtw Q COLM .88 .9 32 94.40 54.89 298 93.96 1386 95.58 90.41 +1.89 +30.7 Colmbus Q CMCO .20f .5 45.85 24.97 79 41.81 406 42.58 41.21 +.04 +4.6 comScore n Q SCOR 25.69 20.25 208 20.61 516 22.12 20.42 -1.53 -15.8 Comcast s Q CMCSA .76 2.2 16 44.00 30.43 24527 34.30 131517 35.29 33.98 -.40 -14.0 Comerica N CMA 1.36f 1.4 16 102.66 64.04 1971 94.22 13149 95.08 89.63 +4.76 +8.5 ComfrtS N FIX .32 .7 30 48.95 31.90 121 48.55 662 48.85 47.00 +.25 +11.2 CommScpe Q COMM 30 41.60 26.29 890 30.16 6563 30.54 29.18 +.41 -20.3tComndSec A MOC 3.55 1.36 8 1.44 136 1.62 1.36 -.08 -53.1 CmcBMO Q CBSH .94f 1.4 20 70.00 49.43 505 68.47 2472 69.32 67.39 +.93 +22.6 CmcBc pfB Q CBSHP 1.50 5.8 27.65 25.00 2 25.81 33 26.20 25.71 -.16 -2.0 CmclMtls N CMC .48 2.2 45 26.72 17.05 700 21.81 4701 22.42 21.65 -.23 +2.3 CmclVehcl Q CVGI 30 13.90 5.55 127 7.09 636 7.47 6.96 -.09 -33.7 CommSys Q JCS .16 4.3 4.79 3.18 1 3.75 44 3.78 3.57 +.15 +5.3sCmtyBkSy N CBU 1.36 2.2 17 62.58 48.89 261 62.79 1305 63.08 60.95 +2.06 +16.8 CmtyBkTr Q ESXB 25 10.05 7.90 13 9.85 92 10.01 9.45 -.05 +20.9 CmtyFinCp Q TCFC .40 1.1 20 40.69 32.06 5 35.35 33 35.59 35.08 +.11 -7.7 CommuFt n Q CFBI 13.91 10.53 0 11.65 7 11.88 11.45 +.22 +.4tCmtyHlt N CYH 9.89 2.66 2300 2.71 14367 2.88 2.66 -.15 -36.4sCmtyHlt rt Q CYHHZ .03 .01 4040 .03 7459 .04 .01 +.01 +271.4 CmtyHcT n N CHCT 1.60f 5.3 30.64 22.41 113 30.22 515 30.30 29.09 +.56 +7.5 CmtyTrBc Q CTBI 1.32 2.6 16 53.00 40.33 38 50.33 250 50.90 48.87 -.08 +6.8 CmtyWest Q CWBC .20f 1.7 18 12.97 10.05 3 11.90 22 12.10 11.75 +.05 +11.7 CommVlt Q CVLT 72.65 48.35 307 68.25 1303 70.65 68.15 -1.45 +30.0 CBD-Pao N CBD .08e .4 25.90 18.36 878 20.52 3966 20.86 19.25 +.26 -12.9 CompDivHd N CODI 1.44 8.3 18.35 14.60 71 17.35 1144 18.30 17.10 -.24 +2.4 ComDivH pf N CODIpA 1.81 8.0 25.75 20.01 4 22.71 51 22.90 22.62 -.09 -7.9 CompssMn N CMP 2.88 4.3 24 76.65 56.50 169 67.70 949 68.15 65.50 +1.45 -6.3 Compugn Q CGEN 5.00 2.25 73 3.38 956 3.53 3.10 +.08 +35.0 CmptrPr Q CPSI .40 1.2 54 34.65 27.60 93 34.05 632 34.35 33.16 -.25 +13.3 CmpTask Q CTG .24 3.4 9.62 4.90 75 6.99 615 8.19 6.51 -1.22 +37.1 Compx A CIX .20 1.5 12 16.50 11.95 1 13.05 20 13.40 12.50 -.25 -1.9 CmstkH rs Q CHCI 6.58 1.20 25 2.60 151 2.87 2.40 +.11 +52.9 ComstkM rs A LODE 1.34 .21 304 .23 2123 .25 .21 -.02 -42.3 ComstkRs rs N CRK 12.32 4.01 446 11.02 2790 11.90 10.59 -.52 +30.3sComtech Q CMTL .40 1.2 27 35.38 17.11 77 33.88 451 35.38 33.76 -1.24 +53.2 ConAgra N CAG .85 2.4 17 39.43 32.16 3806 36.15 26330 36.45 35.58 +.08 -4.0 ConatusPh Q CNAT 7.95 3.22 285 4.41 1320 4.67 4.26 -.24 -4.5 ConcertPh Q CNCE 30.71 13.56 61 16.33 461 17.15 16.18 -.68 -36.9 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Saturday, July 21, 2018

PAGE 55

ConchoRes N CXO 22 163.11 106.73 3877 144.29 26951 151.55 142.11 -3.79 -3.9 ConcdMed N CCM 4.29 2.46 1 4.05 2 4.19 3.77 -.06 +21.6 CondHos rs A CDOR .78e 7.3 17 11.19 8.13 2 10.67 25 10.69 10.50 +.14 +7.2 Conduent n N CNDT 21.06 14.95 806 18.31 10455 19.17 18.11 -.14 +13.3tConformis n Q CFMS 5.73 1.06 527 1.03 1891 1.25 1.02 -.21 -56.7 ConiferH n Q CNFR 7.20 5.00 0 6.70 1 6.75 6.70 +.20 +15.5 Conmed Q CNMD .80 1.1 25 76.63 47.67 149 73.43 1058 74.86 72.95 -.35 +44.1sConns Q CONN 55 38.55 16.55 257 37.45 1598 38.55 36.40 -.05 +5.3 ConnectOne Q CNOB .30 1.2 23 31.40 21.04 83 25.35 671 25.70 24.90 +.25 -1.6 ConnWtrSv Q CTWS 1.25f 2.0 40 69.72 48.86 80 63.96 268 66.75 63.60 -2.51 +11.4 ConocoPhil N COP 1.14f 1.6 56 72.57 42.27 5617 70.01 29634 71.59 68.81 -1.70 +27.5 ConsolCom Q CNSL 1.55 12.8 20.72 10.31 455 12.15 2504 12.89 12.06 -.67 -.3 ConEd N ED 2.86 3.7 16 89.70 71.12 1439 78.05 8553 79.48 77.46 -1.41 -8.1 CnsTom A CTO .28f .5 7 67.97 51.02 13 59.96 64 60.85 57.39 +.46 -5.6 ConsolWtr Q CWCO .34 2.3 43 15.35 11.20 88 14.65 345 14.90 13.93 +.25 +17.1 ConstAlph n Q CNAC 9.99 9.55 9.98 13 9.98 9.97 +.01 +2.4 ConstAlp un Q CNACU 11.21 8.22 0 10.98 5 10.98 10.50 +.08 +7.9 ConstAl rt Q CNACR .95 .25 1 .58 64 .60 .55 +87.1 ConstellA N STZ 2.96f 1.4 17 236.62 191.71 985 215.96 9239 217.34 211.35 +.46 -5.5 ConstellB N STZ/B 2.68f 1.2 21 234.00 191.29 0 216.52 2 218.00 213.25 +1.02 -4.8stConstPh n Q CNST 12.21 10.51 349 11.89 2727 12.21 10.51 +3.4 Constellm N CSTM 14.10 7.85 807 10.75 4877 11.55 10.65 -.15 -3.6 ConstPrt n Q ROAD 14.06 10.86 40 12.38 297 12.80 12.00 -.04 +2.3 ConsuPtf Q CPSS 5 4.86 3.27 19 3.42 95 3.78 3.42 -.27 -17.6 CnE pfB N CMSpB 4.50 4.3 105.95 96.93 0 103.54 2 103.75 103.00 -.21 -.4 ContainStr N TCS 16 8.93 3.53 320 7.72 887 8.29 7.65 -.45 +62.9 Contango A MCF 6.92 2.22 208 6.16 1094 6.76 5.70 -.01 +30.8 ContlBldg N CBPX 22 32.75 21.00 202 32.35 678 32.55 31.40 +.70 +14.9 ContMatls A CUO 24.60 15.90 0 16.95 7 17.30 16.10 +.70 -10.8 ContlRescs N CLR 69.91 31.02 1445 62.44 8023 62.64 59.19 +.02 +17.9 ContraFect Q CFRX 2.93 .80 73 2.41 548 2.73 2.37 -.24 +138.6tContraV rs Q CTRV 6.60 .94 794 .91 1653 1.20 .85 -.25 -68.4 Control4 Q CTRL 41 35.99 20.50 165 25.21 1136 25.35 24.63 -.08 -15.3 ConvrgOn n Q CVON .02p 10.83 8.01 32 9.26 182 9.61 9.05 -.23 -7.2 Cnvrgys N CVG .44f 1.8 17 26.72 21.13 586 24.98 6851 25.35 24.90 -.24 +6.3 CoolHl rs Q AWSM 21.00 2.70 37 4.30 196 4.90 4.23 -.60 -40.2 CooperCo N COO .06 94 260.26 216.47 484 248.58 1978 251.67 242.23 +1.49 +14.1 CooperTire N CTB .42 1.6 19 40.78 22.58 458 25.65 2852 26.15 24.55 -.35 -27.4 CooperStd N CPS 15 142.08 95.33 134 133.94 878 138.12 130.48 -.25 +9.3 CopaHold N CPA 3.48f 3.6 11 141.34 91.75 292 97.01 1752 99.78 95.79 -.37 -27.6 Copart s Q CPRT 38 60.43 30.46 940 58.98 7542 59.66 57.85 -.33 +36.6tCopel N ELP .26e 4.6 9.69 5.24 498 5.65 2138 5.71 5.24 +.15 -26.0 CorbusPhm Q CRBP 9.96 4.85 386 5.35 2426 5.65 5.10 -.30 -24.6 Corcept Q CORT 13 25.96 11.88 1174 13.00 8258 14.61 12.85 -1.30 -28.0 CoreLabs N CLB 2.20 2.0 62 130.34 86.55 324 112.56 2489 118.76 112.32 -6.05 +2.7tCoreMold A CMT .05 24.50 13.27 6 13.81 90 14.10 13.27 -.08 -36.4 CoreMrk s Q CORE .40 1.6 30 38.20 17.10 253 24.33 1753 24.42 23.35 +.84 -23.0 CorePtLd n N CPLG 28.30 25.04 194 25.70 1424 26.33 25.25 -.57 -7.9 Corecivic N CXW 1.72 7.0 14 29.23 18.61 737 24.57 4143 24.99 24.08 -.27 +9.2 CoreLogic N CLGX 24 55.79 42.00 568 54.90 1644 55.56 53.15 +1.62 +18.8 CorEn pfA N CORRpA 1.84 7.3 26.93 24.50 2 25.25 59 25.36 25.11 +.05 -1.9 CorEnInf rs N CORR 3.00 8.0 16 39.42 31.50 26 37.71 287 38.51 37.50 -.48 -1.3 CoreSite N COR 4.12f 3.7 42 120.85 89.76 289 112.81 1057 114.00 111.92 -.87 -1.0 Corindus n A CVRS 2.05 .66 826 1.12 4988 1.15 .95 +.07 +10.9 Corium Q CORI 13.93 7.24 106 7.89 663 8.24 7.76 -.12 -17.9 CorMedix A CRMD .78 .17 1176 .28 5128 .30 .24 +.00 -44.2sCorOnDem Q CSOD 55.31 33.24 256 53.59 3022 55.31 51.64 +1.51 +51.7tCrnstTotR A CRF 3.35 24.2 16.22 13.51 501 13.83 1891 14.00 13.51 -.17 -9.5 CrnrstnStr A CLM 3.40 24.2 16.24 13.10 812 14.04 2827 14.10 13.70 +.02 -9.2 Corning N GLW .72 2.5 35.10 26.11 3263 29.12 22380 29.52 28.48 +.32 -9.0 CpBT JCP N JBN 1.75 14.6 16.50 9.92 4 11.96 13 12.06 11.60 +.20 -4.9 CorpCapT n N CCT 1.61 9.6 19.00 14.43 257 16.73 1906 17.20 16.26 +.37 +4.7 CorpOffP N OFC 1.10 3.8 15 35.26 24.55 1157 29.18 2736 29.50 28.64 -.40 -.1 Cort1Aon27 N KTN 2.05 6.6 35.11 30.31 1 31.00 4 31.17 30.77 -.47 -5.3 CortsJCP97 N KTP 1.91 14.5 18.00 11.06 5 13.13 34 13.55 13.12 -.15 -8.0 CortsJCP N JBR 1.75 14.7 16.49 9.82 2 11.90 3 12.00 11.71 +.20 -4.7 CortsPE N KTH 2.00 6.1 35.00 30.26 1 32.83 6 34.23 32.40 -1.17 +1.5 Corvel Q CRVL 31 61.20 45.01 16 56.10 123 56.50 54.30 +.55 +6.0 CorvusPh n Q CRVS 17.64 7.42 92 10.48 586 11.34 9.65 -.57 +1.2 Cosan Ltd N CZZ .26e 3.1 11.89 6.80 904 8.32 4208 8.53 7.91 +.11 -14.2 Costamre N CMRE .40 5.4 8.39 5.45 487 7.40 2333 8.10 7.38 -.50 +28.2 Costam pfB N CMREpB 1.91 8.0 27.43 22.95 2 23.99 23 24.28 23.94 -.56 -4.1 Costmr pfC N CMREpC 2.13 8.5 26.24 23.61 10 25.10 66 25.30 24.94 -.20 -1.3 Costam pfD N CMREpD 2.19 8.5 26.89 24.53 5 25.84 24 26.10 25.78 -.48 sCostco Q COST 2.28f 1.0 31 218.20 150.00 1794 218.69 11037 218.94 213.60 +2.15 +17.5 Cotiviti n N COTV 45.97 30.84 290 44.41 2004 44.47 44.28 +.14 +37.9 Cott Cp N COT .24 1.5 17.78 14.06 551 16.50 3219 16.97 16.46 -.25 -1.0 Coty N COTY .50 3.6 21.68 12.92 4127 13.95 17652 14.45 13.51 -.29 -29.9 CountrP rs Q CPAH 7.30 2.09 195 3.07 17342 4.98 2.61 +.25 -4.4 CountyBcp Q ICBK .28 1.1 16 33.94 23.87 6 26.48 23 26.84 25.66 -.16 -11.0sCoupaSft n Q COUP 67.28 28.95 437 64.95 3247 67.28 64.68 -.66 +108.0 CousPrp N CUZ .26 2.8 14 9.88 8.23 4657 9.39 20665 9.60 9.33 -.16 +1.5 CovantaH N CVA 1.00 6.1 17.45 13.10 510 16.30 2774 17.25 16.25 -1.00 -3.6 Covenant Q CVTI 34 35.19 16.10 116 30.39 884 30.99 28.07 +.47 +5.8 CowenInc s Q COWN 39 18.25 11.63 738 14.40 1691 14.45 13.90 +.45 +5.5 Cowen27 n Q COWNZ 1.84 7.2 26.24 24.76 13 25.45 23 25.45 25.40 +.05 -1.0 Cowen33 n Q COWNL 1.94 7.7 25.25 24.87 17 25.18 115 25.20 24.98 +.13 +1.0 CrackerB Q CBRL 5.00f 3.4 16 179.12 141.75 576 146.93 2184 152.00 146.37 -3.59 -7.5 CraftBrew Q BREW 33 21.00 16.55 62 19.65 289 20.10 19.25 -.40 +2.3 Crane N CR 1.40 1.7 29 102.65 71.23 377 84.36 1666 85.35 81.02 +2.42 -5.4 CrwfdA N CRD/A .28 3.4 60 9.95 6.78 17 8.35 66 8.50 8.27 -.05 -1.8 CrwfdB N CRD/B .20 2.4 60 12.40 7.54 31 8.41 80 8.58 8.32 -.05 -12.6 Cray Inc Q CRAY 70 28.60 17.60 146 25.75 975 26.70 25.00 +.05 +6.4 Credicp N BAP 8.57e 3.7 239.54 183.35 175 229.57 771 230.88 226.11 +2.24 +10.7sCreditAcc Q CACC 17 377.82 240.55 58 374.40 456 378.90 361.50 +11.78 +15.7 CS EnEur50 N FIEU 153.69 109.31 127.27 1 127.27 126.46 -1.44 -7.3 CSVixMd rs Q TVIZ 16.27 7.93 4 8.50 66 8.57 8.13 +.28 -5.2 CSVixST rs Q VIIX 23.85 10.84 194 13.22 1173 13.44 12.79 -.05 +12.2 CS FILgCG N FLGE 278.43 181.57 3 275.45 18 277.84 270.37 +.08 +20.8tCSSilvCC Q SLVO .61e 8.6 8.63 7.01 8 7.12 83 7.36 7.01 -.13 -9.9tCSGoldCvC Q GLDI .53e 6.3 9.48 8.25 23 8.36 151 8.48 8.25 -.06 -7.4 CSVS3xInSlv Q DSLV 30.51 20.03 210 28.96 1009 30.47 27.41 +1.53 +22.7sCSVS3xInG Q DGLD 54.33 37.83 90 52.40 647 54.33 50.96 +1.49 +20.1tCS VS3xGld Q UGLD 12.72 8.48 759 8.79 4880 9.07 8.48 -.27 -21.1 CSVIVxMT Q ZIV 94.42 60.60 96 76.82 344 78.76 76.50 -1.71 -13.3 CrSuisInco A CIK .26 8.4 3.50 3.11 138 3.15 735 3.15 3.11 +.01 -4.8 CS InvBr n N DBRT 85.47 23.07 4 28.35 35 30.15 28.13 +1.97 -43.4 CS LgBrnt n N UBRT 316.38 115.89 0 232.14 1 232.14 219.38 -7.81 +30.1 CrS Crd n Q USOI 2.59e 9.1 33.00 22.27 2 28.38 13 29.67 28.00 -.57 +6.5 CS MthlMtg N REML 33.31 22.00 3 27.47 42 28.00 26.82 +.40 -10.2 CS CrdeOil N OIIL 44.02 27.36 0 41.42 2 41.58 40.67 -.80 +17.7 CS MAsHi N MLTI 1.30e 29.48 27.00 28.00 1 28.00 28.00 -.03 tCS VSSilv Q USLV 14.96 7.63 3179 8.05 23598 8.53 7.63 -.47 -30.7 CredSuiss N CS 1.22e 8.0 19.98 14.37 1754 15.25 10573 15.35 15.08 +.44 -14.6 CrSuiHiY A DHY .29 11.0 2.90 2.56 237 2.63 1451 2.65 2.61 +.02 -7.4 Cree Inc Q CREE 50.68 20.50 450 47.00 3346 47.43 44.50 +1.41 +26.5 CrescPtE g N CPG .12 1.6 41 9.25 6.40 1130 7.32 6797 7.66 7.23 -.40 -3.9 CrestEq rs N CEQP 2.40 6.9 35.65 22.15 596 34.80 3642 35.65 32.95 +1.50 +34.9 Cresud Q CRESY .45e 2.7 23.69 14.44 151 16.41 713 16.82 15.75 +.27 -25.7stCrinetic n Q CRNX 25.50 19.23 110 23.00 3959 25.50 19.23 -6.2 Criteo SA Q CRTO 27 53.79 21.00 563 34.74 4004 34.95 32.80 +.74 +33.5 Crocs Q CROX 19.54 7.42 938 17.65 4021 18.22 16.67 +.53 +39.6 CronosGp n Q CRON 10.39 5.12 2018 6.54 8301 7.10 6.51 -.52 -14.2 CrossAmer N CAPL 2.10m 11.9 40 29.80 15.50 86 17.71 335 18.41 17.30 +.31 -25.4 CrssCtryHl Q CCRN 21 14.65 9.07 124 11.83 618 12.07 11.77 -.07 -7.3 CrosTim N CRT 1.02e 6.8 15 15.72 12.99 7 14.85 76 15.00 14.30 +.25 +1.1 CrwnCstle N CCI 4.20 3.8 114.97 93.14 3103 110.33 11681 112.25 109.65 -.73 -.6 CrwnCst pfA N CCIpA 1.72 .2 1160.00 1023.93 3 1084.94 17 1084.94 1071.50 +11.94 -4.2 CrownCfts Q CRWS .32 6.0 17 7.54 5.26 2 5.38 47 5.41 5.30 -.08 -16.7 CrownHold N CCK 18 62.27 42.63 4005 43.40 16523 45.64 42.70 -1.96 -22.8 Cryolife N CRY .12 .4 71 30.45 16.80 96 29.95 480 30.25 29.05 +.30 +56.4 CryoPort rs Q CYRX 16.88 5.30 215 15.97 1685 16.40 14.58 +.33 +85.9 Ctrip.com s Q CTRP 25 60.65 40.13 4598 42.25 24191 44.92 42.01 -2.75 -4.2 CubeSmart N CUBE 1.20 3.9 28 33.18 23.07 872 30.69 7281 31.59 30.03 -1.14 +6.1 Cubic N CUB .27 .4 72.43 39.58 99 68.90 681 70.20 68.40 -1.00 +16.9 CueBioph n Q CUE 17.99 10.30 110 11.22 528 12.02 10.78 -.61 -3.5 CullenFr N CFR 2.68f 2.3 21 121.66 81.09 391 115.60 1699 115.81 110.14 +4.55 +22.1 CullnF pfA N CFRpA 1.34 5.3 25.62 24.11 2 25.10 17 25.15 25.01 +.01 -.1 Culp Inc N CULP .36 1.5 15 34.05 24.20 19 24.50 113 25.70 24.50 -.20 -26.9 CumbldPh Q CPIX 7.96 5.53 3 6.01 32 6.44 6.00 -.23 -18.3 Cummins N CMI 4.56f 3.4 38 194.18 129.90 1510 135.81 5362 138.66 134.17 -1.05 -23.1 Curis rs Q CRIS 11.35 1.57 94 1.73 704 1.97 1.67 -.17 -50.6 CurJpn N FXY 91.62 83.92 87.37 +2.6 CurtisWrt N CW .60 .5 26 143.38 92.53 193 125.80 1316 126.78 123.46 +2.55 +3.2 Cush Jn37 n N PPLN 24.42 16.55 18.58 5 18.76 18.26 +.28 -6.9 CushTRet rs N SRV 1.08 9.2 13.05 10.00 22 11.80 148 12.09 11.52 -.05 -1.2 CushngRen N SZC 1.64 8.9 21.30 15.35 40 18.34 172 18.50 17.92 +.15 -9.7 CushRoy rs N SRF .48 5.1 10.10 7.81 4 9.35 32 9.47 9.24 -.06 -.1 CustomBcp N CUBI 10 33.85 24.75 122 28.69 615 29.25 28.50 +.10 +10.4 CustBcp 18 N CUBS 1.59 6.3 26.40 25.08 25.17 28 25.19 25.16 +.01 -2.1 CustBc p C N CUBIpC .57p 27.32 26.05 1 26.37 7 26.50 26.30 -.08 -.7 CustBc pfD N CUBIpD 28.20 24.60 26.15 6 26.20 26.14 -.07 -1.9 CustBc pfE N CUBIpE 27.15 23.75 0 26.10 22 26.30 26.10 -.14 -1.7 CustoBc pf F N CUBIpF 27.71 25.02 4 25.65 21 25.65 25.45 +.18 -2.2 Cutera Q CUTR 44 56.05 25.25 67 43.50 544 43.95 41.80 +.10 -4.1 Cyanotch h Q CYAN 5.78 3.25 1 3.82 16 4.20 3.75 -.21 -2.3 CybrOpt Q CYBE 25.69 11.35 25 19.25 212 19.73 18.50 -.20 +28.3sCyberArk Q CYBR 95 69.97 39.34 404 69.15 1780 69.97 65.78 +1.76 +67.1 Cyclacel pf Q CYCCP .60 9.2 8.75 5.11 0 6.52 0 6.55 6.52 +.12 -11.9 Cyclacel rs Q CYCC .15p 3.41 1.28 11 1.49 101 1.54 1.48 +.03 -14.4 CymaBay Q CBAY 15.59 5.50 551 12.41 2659 13.50 12.39 -.80 +34.8 CynergT n A CTEK 5.45 2.70 13 3.98 54 4.15 3.76 -.17 -1.7 CypressEn N CELP .84 11.5 13 8.50 5.50 2 7.30 25 7.49 7.13 -.01 +21.7 CypSemi Q CY .44 2.6 28 18.87 12.50 2707 17.06 16707 17.22 16.39 +.52 +11.9 Cyren Ltd Q CYRN 3.15 1.35 33 2.90 238 3.00 2.81 -.01 +16.0 CyrusOne Q CONE 1.84 2.9 98 65.73 43.49 550 62.40 3338 63.15 60.87 +.76 +4.8 CytRx rs Q CYTR 5.99 1.06 175 1.21 749 1.27 1.18 -.03 -28.4 Cytokinetic Q CYTK 15.95 6.75 150 8.80 869 9.33 8.65 -.50 +8.0 CytomX n Q CTMX 35.00 13.09 329 24.40 2486 25.05 23.00 +1.39 +15.6tCytoriTh rs Q CYTX 11.80 .91 213 .95 955 1.15 .91 -.19 -68.5 Cytosorbnt Q CTSO 12.70 4.50 153 11.85 808 12.45 11.55 -.50 +82.3D -:tDBV Tech Q DBVT 50.57 17.25 39 17.29 671 19.29 17.25 -2.16 -29.7sDCP Mid N DCP 3.12 7.4 60 43.46 29.95 783 42.42 4303 43.50 41.15 +.48 +16.8 DCT IndlTr N DCT 1.44 2.3 31 67.47 52.58 316 63.61 3076 67.19 63.48 -3.04 +8.2 DDR Corp rs N DDR 9 35.90 12.50 1925 13.68 12106 14.68 13.64 -.67 DDR pfJ N DDRpJ 1.63 6.5 25.55 21.38 39 24.93 60 24.94 24.70 +.03 -.8 DDR pfK N DDRpK 1.56 6.4 25.98 21.04 1 24.26 47 24.33 23.97 +.31 -5.5 DDR Cp pfA N DDRpA 27.09 22.40 9 25.45 100 25.51 25.06 -.04 -3.3 DFB Hlt n Q DFBH 9.80 9.60 9.61 347 9.70 9.60 +.01 -.9 DFB Hlt un Q DFBHU 10.20 10.00 10.08 2 10.14 10.08 -.04 +.8 DGSE A DGSE 1.72 .70 24 .76 45 .78 .74 +.02 -18.4 DHI Grp N DHX 6 3.25 1.25 119 2.15 1420 2.25 2.10 +13.2 DHT Hldgs N DHT .20e 4.4 35 4.99 3.27 397 4.51 2505 4.74 4.45 -.15 +25.6 DLH Hldgs Q DLHC 52 6.83 5.00 0 5.72 42 5.72 5.45 +.21 -7.1sDMC Globl Q BOOM .08 .2 50.73 12.55 87 49.45 556 50.73 46.10 +2.10 +97.4 DNB Fncl Q DNBF .28 .8 14 37.15 30.00 0 33.10 11 35.00 32.80 -1.30 -1.8 DNP Selct N DNP .78 7.2 11.57 9.71 329 10.90 1587 11.00 10.83 -.01 +.9 DR Horton N DHI .50 1.2 16 53.32 34.95 2796 42.55 17948 43.72 40.98 +1.08 -16.7 Drdgold N DRD .03e 1.2 4.11 2.23 30 2.54 215 2.57 2.33 +.13 -22.1 DSP Gp Q DSPG 13.95 11.30 40 13.15 481 13.20 12.60 +.25 +5.2sDSW Inc N DSW 1.00 3.6 28 28.34 15.14 803 27.51 7425 28.34 26.55 +.59 +28.5 DTE N DTE 3.53 3.3 19 116.74 94.25 1006 106.60 5020 107.80 105.55 +.41 -2.6 DTEEn 62 N DTQ 1.31 5.3 25.61 23.59 4 24.82 16 25.01 24.73 -.12 -1.1 DTE En76 n N DTJ 1.34 5.4 26.04 23.99 11 24.96 83 25.14 24.75 -.17 -2.0 DTE En27 n N DTW 1.31 5.3 25.75 23.34 8 24.79 122 24.90 24.52 -.06 -3.5 DTE F76 n N DTY 1.50 5.7 27.90 25.37 3 26.42 68 26.67 26.08 -.17 -1.3 DTE En un N DTV 58.42 48.68 3 52.24 511 52.24 51.54 +.13 -3.2 DTF TxF N DTF .84 6.3 14.81 13.03 5 13.32 48 13.43 13.28 +.01 -5.2 DXC Tch n N DXC .76f .9 93.28 66.83 1795 87.04 7805 87.86 85.05 +.89 +6.0sDXP Ent Q DXPE 43 43.42 24.86 66 42.64 222 43.42 41.42 +.26 +44.2 DailyJourn Q DJCO 250.95 195.00 1 230.00 2 233.00 230.00 -.60 -.1 Daktronics Q DAKT .28 3.3 37 10.86 7.85 117 8.41 711 8.58 8.33 -.10 -7.9 DanaInc N DAN .24 1.1 17 35.27 19.47 1741 21.03 7157 21.41 20.51 +.18 -34.3sDanaher N DHR .64 .6 26 106.08 78.97 3723 101.29 21989 106.08 97.91 +2.09 +9.1 Danaos N DAC 2 3.20 1.05 83 1.70 1035 2.15 1.65 -.33 +17.2 DaqoNEn N DQ 4 72.50 20.56 171 36.85 2121 38.42 35.02 -.50 -38.0sDarden N DRI 3.00f 2.7 23 112.81 76.27 1240 110.46 5998 112.81 110.05 -1.63 +15.0 DareBio rs Q DARE 8.80 .74 240 1.24 4678 1.70 1.20 -.06 -42.7 DarioHlth Q DRIO 3.64 1.11 25 1.32 250 1.44 1.29 -.05 -17.6 DarlingIng N DAR 26 20.37 15.56 598 19.85 3001 19.98 19.50 +.03 +9.5 DasanZ rs Q DZSI 11.75 6.04 7 9.75 40 9.99 9.53 -.22 +5.3 Daseke n Q DSKE 14.52 8.16 110 9.53 978 9.65 9.18 +.05 -33.3 Data IO Q DAIO 19 16.49 6.04 19 6.61 99 6.75 6.29 +.27 -45.1sDatawatch Q DWCH 13.65 7.70 324 12.95 1445 13.65 10.40 +2.55 +36.3 DaveBuster Q PLAY 17 67.94 37.85 766 48.95 3675 49.83 47.71 -.25 -11.3tDavidsT g n Q DTEA 6.30 3.20 45 3.25 84 3.40 3.15 -.05 -16.7 DavSelFn n Q DFNL 25.62 21.15 15 24.38 67 24.69 24.13 +.23 +1.8 DavSelEq n Q DUSA 25.32 20.76 13 24.95 33 25.17 24.83 +.13 +6.6 DavSelW n Q DWLD 28.88 22.64 26 26.81 150 27.00 26.65 -.01 +2.2 DaVita Inc N DVA 17 80.71 52.51 952 69.98 5056 71.91 69.57 -1.79 -3.1 DawsonGeo Q DWSN .05p 8.40 3.61 29 7.61 228 7.99 7.58 -.34 +60.8 Daxor A DXR .15 2.4 21.66 3.40 0 6.18 15 6.30 6.00 +.04 +35.0 DeanFoods N DF .36 3.5 13 15.65 8.14 569 10.39 4663 11.00 10.33 -.34 -10.1 Deciphera n Q DCPH 45.61 15.15 161 37.09 1070 39.31 36.02 -.47 +63.6 DeckrsOut N DECK 122.98 61.37 460 117.60 2718 119.90 110.35 +5.69 +46.5 Deere N DE 2.76f 2.0 27 175.26 112.87 2832 137.17 14037 141.30 134.37 -.41 -12.4tDelFriscos Q DFRG 18.85 11.10 299 11.65 1412 11.95 11.10 +.05 -23.6 DelTaco Q TACO 11 15.99 10.00 160 14.10 1143 14.46 13.99 -.03 +16.3 DE EnhGlb N DEX .90 7.9 12.70 10.71 16 11.35 472 11.35 11.14 +.16 -6.4 DelaCO A VCF .72 5.0 16.50 14.00 0 14.35 4 14.43 14.32 -.02 -7.6sDelaDvInc N DDF .62 5.0 12.55 10.18 30 12.41 240 12.55 11.90 +.38 +15.7 DelaNatl A VFL .72 5.8 13.94 12.25 0 12.51 29 12.52 12.47 +.02 -5.6 DelaMN2 A VMM .63 5.1 15.00 12.35 35 12.44 80 12.48 12.38 +.02 -7.6 DelekLogis N DKL 3.00f 10.7 13 35.54 26.50 15 28.00 129 28.75 27.55 -.10 -11.7 Delek N DK 1.00f 2.1 35 61.57 20.65 1379 48.56 7006 48.73 46.68 +.96 +39.0 DellTch n N DVMT 96.15 60.98 1297 94.32 6541 95.66 94.07 -.58 +16.0 DelmarPh n Q DMPI 2.84 .61 95 .65 475 .69 .62 -.01 -40.3 DelphiTc n N DLPH .68 1.5 26 60.39 42.94 867 44.82 3946 46.45 43.50 +.68 -14.6 DeltaAir N DAL 1.40f 2.7 11 60.50 44.59 6643 51.99 38699 53.55 50.09 +1.22 -7.2 DeltaAprl A DLA 22.50 16.90 9 17.28 101 18.77 17.28 -1.18 -14.5 DeltaTch h Q DELT 4.70 .91 43 1.08 786 1.16 1.06 +1.9 Dltsh SPX n N DMRL 59.02 49.16 1 55.50 10 55.84 55.46 -.08 +2.2 Dlt SP400 n N DMRM 56.45 48.78 1 55.59 4 55.73 55.08 +.20 +2.8 Dlt SP600 n N DMRS 59.36 47.73 1 59.20 3 59.20 58.45 +.72 +9.0 DltshInt n N DMRI 56.65 49.79 1 51.07 3 51.47 50.56 -.89 -3.6tDeluxe N DLX 1.20 1.9 13 78.87 65.17 448 64.52 1330 66.57 64.35 -1.80 -16.0tDenaliTh n Q DNLI 25.79 13.64 209 13.46 1187 14.52 13.44 -1.03 -13.9 DenburyR N DNR 5.56 .92 10666 4.36 71169 4.85 4.26 -.53 +97.3 DenisnM g A DNN .64 .38 443 .48 3336 .51 .46 -.02 -13.6 Dennys Q DENN 29 17.75 11.24 171 15.89 1745 16.20 15.30 -.01 +20.0 Dentsply Q XRAY .35 .8 68.98 41.64 1840 45.03 12674 45.83 43.98 -.32 -31.6 Depomed Q DEPO 11.15 4.31 473 8.14 4028 8.33 7.92 -.07 +1.1 Dermira Q DERM 31.42 6.98 358 10.18 3185 11.72 9.96 -1.38 -63.4sDescSys Q DSGX 34.55 24.25 35 34.65 183 34.90 33.85 +.55 +22.0tDespg.cm n N DESP 36.56 19.22 421 19.49 1644 20.54 19.11 -.93 -29.1 DestMatrn Q DEST .80 13.6 6.84 1.02 97 5.87 769 6.25 5.63 +.09 +97.6 Dest XL Q DXLG 2.70 1.45 18 2.13 119 2.25 2.09 -.12 -3.4 Deswell Q DSWL .28 8.4 3.64 2.25 9 3.34 113 3.45 3.27 -.07 +22.8tDetermine Q DTRM 2.54 1.23 25 1.27 149 1.53 1.20 -.19 -29.4 DeutschBk N DB .83e 20.23 10.36 4882 12.03 40332 12.20 11.80 +.79 -36.8 DBDogs22 N DOD 30.43 19.01 5 22.63 13 23.06 22.60 -.13 -11.4 DBWMTR N WMW 32.46 26.75 3 31.34 6 32.33 31.06 -.17 +4.4 DeutBCT2 pf N DXB 1.64 6.4 26.51 24.12 78 25.56 172 25.58 25.35 +.23 +.4 DeutBCT5 pf N DKT 2.01 7.9 27.18 25.05 224 25.48 577 25.57 25.44 -2.5tDBCmdyS N DDP 57.02 37.66 0 45.00 0 45.00 37.66 -1.38 +1.1 DBCmdDL N DYY 4.09 2.08 2.63 3 2.63 2.54 +.03 -30.8tDB AgriLg N AGF 13.46 8.01 0 7.53 3 9.04 7.53 -1.72 -25.1 DB AgriDL N DAG 3.65 2.15 11 2.32 73 2.35 2.23 +.13 -18.9sDBGoldSh N DGZ 14.81 13.01 4 14.65 72 14.81 14.52 +.19 +7.6tDBGoldDL N DGP 29.42 21.23 31 21.76 93 22.18 21.23 -.42 -12.9sDBGoldDS N DZZ 6.30 4.88 16 6.15 78 6.30 6.04 +.11 +14.7 Deut Multi N KMM .51 5.8 8.99 8.59 8 8.85 302 8.87 8.81 +.00 Deut StInc N KST .66a 5.3 12.66 12.11 4 12.35 14 12.46 12.35 -.01 -.7 DBXEmMkt N DBEM .36e 1.5 26.32 22.37 7 23.31 172 23.39 22.99 -.05 -3.2 DBXEafeEq N DBEF .95e 3.0 33.05 29.64 729 31.95 3369 32.13 31.78 +.06 +.5 DBXGerEq N DBGR .35e 1.3 29.78 25.97 0 27.21 27 27.67 27.21 +.03 -4.4 Deu HYBd n N HYLB 51.56 48.68 110 49.37 1036 49.43 49.28 +.03 -2.1 DeutBarI n N IFIX 50.76 49.59 50.01 0 -.1 DeuBrcIn n N IGVT 50.12 48.32 0 49.30 1 49.30 49.30 +.08 +.9 DbXR1KECo N DEUS 33.87 28.87 107 32.90 548 33.10 32.65 +.08 +2.6 DeutEmCo N DEMG 30.95 24.97 0 25.87 39 25.87 25.45 +.10 -10.3 DBXJapnEq N DBJP .91e 2.2 46.61 37.94 127 42.10 1043 42.60 41.98 +.12 -4.5 DbXDvxEU N DEEF 31.76 27.73 6 29.01 35 29.44 28.81 +.06 -3.4 Deut 300Ch N ASHX .74p 24.14 18.00 0 18.49 2 18.65 18.10 -.39 -16.3 DbxItalyHE N DBIT .22p 26.39 22.26 22.55 0 22.55 22.55 +.29 -3.3 DbxAllWHiD N HDAW .27e 27.42 24.49 2 25.25 4 25.25 25.04 +.05 -5.6 DbxEafeHiD N HDEF .43e 1.1 25.41 23.08 28 23.64 159 23.78 23.33 -.08 -4.4 DbxNikk400 N JPN 31.67 26.45 8 28.41 26 28.49 28.18 +.25 -3.1 DeuMunInf N RVNU .71 2.7 27.23 25.99 2 26.48 31 26.65 26.36 +.08 -2.5 DBX EMBd N EMIH .99e 4.1 25.69 23.85 24.42 1 24.49 24.36 +.50 -2.7 DBX IGBd N IGIH .77 3.2 24.99 20.99 0 23.82 2 23.82 23.67 +.07 -2.5 DBXHYCpB N HYIH 1.20 5.2 23.72 22.42 22.93 1 22.93 22.93 +.07 -.4 DBXChiSC N ASHS 37.50 27.18 5 27.87 16 28.35 27.29 -.40 -20.0 DBXHrvChi N CN .30e .9 42.41 32.46 3 34.35 35 34.53 33.74 -.29 -8.0 DBXSKorH N DBKO .03p 32.94 28.10 2 28.85 91 28.98 28.61 +.11 -8.1 DBXAWxUS N DBAW 1.33e 3.1 29.07 25.97 5 27.69 43 27.78 27.47 +.08 -.3 DBXAsiaPH N DBAP .74e 2.6 31.53 26.75 2 28.48 2 28.48 28.37 +.09 +.2 DBXEurHgd N DBEU .65e 2.3 29.80 26.57 163 28.64 1532 28.79 28.43 +.05 +.8 DBXHvChiA N ASHR 34.89 25.13 2344 26.14 6712 26.15 25.29 -.05 -15.8 DevonE N DVN .32f .7 28 46.54 29.79 5088 44.14 30023 44.57 42.79 -.58 +6.6 DexCom Q DXCM 105.46 42.62 440 102.23 3187 104.47 98.18 +1.78 +78.1sDiageo N DEO 3.20e 2.1 148.99 118.57 431 151.08 1426 151.30 146.47 +2.73 +3.5 DiamHill Q DHIL 7.00e 14 219.90 183.34 11 195.16 43 199.95 187.12 +1.46 -5.6 DiamOffsh N DO .50 2.7 30 21.92 10.19 2710 18.44 6846 20.32 18.27 -2.06 -.8 DiamRk N DRH .50 4.1 17 12.99 9.87 1624 12.23 8024 12.37 12.06 -.11 +8.3 DiambkEn Q FANG .13p 25 138.25 85.73 886 131.15 3943 133.02 128.11 -.19 +3.9 DianaCnt rs Q DCIX 732.06 1.31 225 1.60 1415 1.67 1.55 +.02 -60.6 DianaShip N DSX 5.16 3.07 141 4.38 983 4.75 4.38 -.26 +7.6 DianaS pfB N DSXpB 2.22 8.9 25.80 21.53 1 24.85 34 25.14 24.72 -.24 +.2 DianaSh20 N DSXN 2.13 8.3 26.18 22.76 1 25.76 16 25.82 25.75 -.00 +.3 DicernaPh Q DRNA 15.80 2.69 150 12.53 1051 12.88 11.66 +.03 +38.8 DicksSptg N DKS .90 2.6 12 38.99 23.88 1513 35.17 11477 35.97 33.57 +.63 +22.4 Diebold N DBD .40 3.4 13 23.70 11.43 828 11.65 5484 12.55 11.65 -.80 -28.7 DifferBr rs Q DFBG 6.89 .70 85 5.82 1669 6.29 4.96 +.60 +512.6 DiffusP hn Q DFFN 3.04 .42 45 .46 340 .48 .44 +.01 -60.8 DigiIntl Q DGII 49 14.70 8.50 79 13.70 271 13.90 13.45 +.25 +43.5 Digimarc Q DMRC 39.95 22.85 78 30.65 220 31.15 29.00 +.40 -15.2 Digirad Q DRAD .22 13.8 4.15 1.25 12 1.60 87 1.65 1.60 -.03 -37.9 DigitalAlly Q DGLY 3.90 1.70 272 2.60 737 2.90 2.20 +.28 -1.9 DigitalRlt N DLR 4.04 3.5 56 127.23 96.56 1494 116.00 6053 117.30 114.34 -.24 +1.8 DigitlR pfG N DLRpG 1.47 5.8 26.04 24.27 21 25.34 65 25.36 25.00 -.02 -.6 DigtlR pfH N DLRpH 1.84 7.1 27.69 25.84 267 25.88 844 26.00 25.86 -.04 -3.0 DigitRlt pfJ N DLRpJ 25.30 22.13 22 24.60 67 24.65 24.27 +.02 -2.0 DigitalR pfI N DLRpI 1.59 6.0 28.18 25.48 23 26.30 52 26.41 25.93 -.03 -4.4 DigitlTurb Q APPS 2.59 1.04 60 1.44 1584 1.49 1.33 +.02 -19.6 Dillards N DDS .40 .5 10 98.75 49.91 319 84.52 1821 86.63 83.09 -1.05 +40.7sDillard38 N DDT 1.88 6.8 27.13 25.13 1167 27.75 1361 27.75 26.52 +1.12 +7.3 DimeCBc Q DCOM .56 2.8 19 22.65 17.75 75 20.05 438 20.20 19.70 +.30 -4.3 DineEquity N DIN 2.52m 3.5 5 82.62 36.71 175 71.20 1626 75.29 68.76 -2.20 +40.4sDiodes Q DIOD 40 38.05 24.86 233 38.07 1643 38.33 35.80 +1.89 +32.8 DiploPhm N DPLO 66 28.74 14.50 3371 22.33 7803 26.37 22.21 -3.96 +11.3tDir SilMBl n N SHNY 12.28 6.56 2 6.70 88 6.98 6.56 -.29 -29.7 DirBrCm n N COM 26.10 23.23 8 24.81 44 24.81 24.56 -.09 +1.0 DirChInt n N CWEB 69.08 41.71 24 47.30 128 49.98 46.87 -1.92 -7.4 Dirx Euro n N EUXL 33.40 20.59 6 23.08 6 23.08 23.00 +.37 -12.1 DirxAero n N DFEN 58.00 29.43 73 51.75 306 52.38 49.64 +2.08 +16.3 DrxTrnBl n N TPOR 43.11 23.47 9 32.91 42 33.28 29.82 +1.52 -4.6 DxEmMkt n N EMBU 26.61 19.37 21.66 1 21.90 21.66 -.04 -16.1 DirxUtil n N UTSL 34.73 19.59 6 26.01 22 26.90 25.53 -.28 -5.6 DirxInds n N DUSL 44.53 25.95 7 32.68 33 33.04 31.32 +.87 -11.0 DirxMex n N MEXX 33.36 13.05 3 20.35 58 21.32 19.87 +.14 -1.2 DrxRBkBr rs N WDRW 56.13 19.69 23.03 4 26.00 22.83 -1.53 -24.8 DxRsaBr rs N RUSS 33.66 14.43 47 19.15 447 19.57 17.15 +1.86 -16.7 DxSOXBr rs N SOXS 29.90 8.83 1922 10.24 8443 10.96 9.95 -.42 -37.9 DxGBull rs N NUGT 44.03 21.25 5367 22.67 114434 23.50 21.95 -.64 -28.5 DrGMBll rs N JNUG .09e .7 25.76 11.34 7409 12.79 47975 13.37 12.40 -.57 -28.0 DirSPX Br N SPDN 33.99 28.53 1 28.88 10 29.02 28.72 -5.7 DxGlMBr rs N JDST 78.06 40.90 329 53.35 2040 55.20 51.26 +2.27 +4.0tDirSPBear s N SPXS 41.27 23.79 1707 24.19 9132 24.50 23.79 +.01 -19.3 DrxDlySpxB N LLSP .10p 40.38 31.99 3 38.15 12 38.46 38.12 -.01 +6.0 DxChiABear N CHAD 37.17 27.67 18 35.50 49 36.70 35.50 +.02 +14.0 DrxNGBear rs N GASX 47.19 14.90 24 16.93 189 18.05 16.34 +.39 -27.9 DxSPOGBr rs N DRIP 28.73 4.97 4127 6.07 27335 6.55 5.89 +.28 -48.8 DrxRBkBull N DPST 95.94 43.51 12 80.45 90 81.38 74.73 +5.95 +10.6 DirDGlBr rs N DUST 31.98 19.01 2347 25.93 14720 26.92 25.07 +.65 +9.4 DxSPXBll s N SPUU 57.21 40.77 1 53.75 4 54.05 53.58 +.03 +8.4 DxEuFnBl N EUFL 65.95 34.09 1 35.46 3 36.09 35.36 -.15 -25.3 DirSCBll s N SMLL .27e .4 61.72 39.39 0 61.08 2 61.08 60.00 +.74 +19.3 DxHiYldBr N HYDD 20.15 10.08 18.89 0 18.89 18.89 -.10 +.5 DrNsd100 rs N QQQE 47.40 39.20 26 46.85 102 47.25 46.49 -.19 +8.5 DrxDlySCB N LLSC .10p 41.84 31.20 1 41.59 7 41.67 41.53 +.29 +17.1 DxRusBll s N RUSL 73.38 34.90 150 40.83 945 46.17 39.91 -4.68 -19.1 DiEurBll3x N EURL .14e .4 47.12 31.08 15 34.53 72 34.64 33.59 +.35 -9.3 DrxEMBll rs N EDC 168.70 83.80 218 94.01 764 94.53 88.36 +.48 -25.2 Dir MLPHi N ZMLP 1.60m 10.5 17.94 13.61 115 15.17 152 15.45 14.92 +.15 -5.2 DxLatBll s N LBJ 49.13 17.74 34 24.11 134 24.56 21.66 +1.76 -25.4 DirTotBBr N SAGG 32.31 30.87 31.80 1 31.80 31.80 +.03 +2.2 DxBrzBull s N BRZU 65.25 15.82 3692 24.00 11747 24.65 19.79 +2.92 -40.4 DxBiotBll rs N LABU 116.54 55.10 517 109.55 2961 112.48 104.24 -1.65 +40.7 DxIndiBll rs N INDL 120.64 67.97 59 78.72 174 81.00 75.31 -.62 -22.9 DxNGBll rs N GASL 31.99 14.60 53 24.31 399 25.14 22.67 -.67 -4.3 DrDevMBr N DPK 15.44 10.08 4 12.44 28 12.72 12.38 -.15 +1.0 DxSPOGBl s N GUSH 47.55 15.04 1200 38.61 7581 39.99 35.75 -2.06 +27.2 DxREBear N DRV 15.62 9.07 46 9.75 291 10.03 9.43 +.34 -6.9 DrxJpBull N JPNL 96.48 55.45 2 67.15 14 67.27 65.49 +1.98 -13.0tDrxSKBull N KORU 72.86 35.65 13 37.78 75 38.35 35.65 +.00 -39.4 DxSCBear rs N TZA 18.57 8.31 4954 8.50 29250 8.89 8.39 -.15 -30.7 DxFnBr rs N FAZ 17.36 9.71 929 10.10 7458 10.46 9.84 -.39 -13.6 DrxHmbBull N NAIL 110.62 41.70 14 60.38 125 64.60 58.07 +1.20 -34.6 Dx30TBear N TMV 22.45 17.07 928 19.40 2663 19.44 18.63 +.91 +10.0 DxFnBull s N FAS 82.80 47.17 1588 68.85 9041 70.62 66.53 +2.56 +.7 DrxACInsi N KNOW .48e 1.1 43.81 38.11 7 42.14 69 42.49 41.83 +.21 +1.5tDxMCBr rs N MIDZ 19.74 10.68 4 10.93 26 11.16 10.68 -.03 -18.8 Drx300Chin N CHAU 37.53 19.13 160 20.62 517 20.63 19.33 -.17 -30.6 DxHcrBll s N CURE 63.45 38.85 51 50.66 235 52.03 50.41 -1.40 +8.7sDxTcBull s N TECL 154.29 78.86 89 151.07 510 154.29 146.57 -.34 +34.7 DxRetlBll s N RETL 48.79 21.33 19 45.65 125 47.70 42.97 +1.97 +26.7 DxSOXBll s N SOXL .12e .1 209.00 84.86 454 154.88 2641 159.23 144.88 +5.86 +12.3 Dir30TrBul s N TMF 23.46 16.93 511 18.99 1445 19.79 18.95 -.96 -14.1 Dir10TrBear N TYO 16.00 13.12 2 14.99 83 15.02 14.84 +.15 +6.6 Dx10yTBull N TYD 47.36 38.20 0 40.47 2 40.93 40.47 -.25 -7.8 DxMCBull s N MIDU 53.91 33.43 20 51.62 71 52.80 50.35 +.04 +11.2 DrxREBull s N DRN 24.73 14.68 37 21.47 358 22.28 20.90 -.91 -6.0tDirxChiBull N YINN .38e 1.6 53.89 22.31 1649 24.12 6889 24.57 22.31 -1.10 -29.1 DirxDMBull N DZK 100.54 68.41 1 74.52 8 74.52 72.90 +1.50 -9.6 DrxSCBull s N TNA .41e .5 92.67 48.17 2547 90.11 12244 91.42 86.29 +1.39 +28.2 DrxSPBull s N SPXL 54.49 33.86 2138 48.51 11429 49.29 47.88 +.06 +9.4 DirxEnBull N ERX 44.29 21.37 1649 36.26 10433 37.80 35.00 -2.12 +3.8 Discover N DFS 1.60f 2.2 13 81.93 57.50 3014 72.06 10228 72.91 69.71 +2.17 -6.3 DiscIncA Q DISCA 13 28.78 15.99 2596 26.58 17592 27.72 25.99 -.86 +18.8 DiscIncB Q DISCB 15 48.85 19.25 29.50 1 32.00 29.50 -7.50 +19.0 DiscIncC Q DISCK 13 27.15 14.99 1167 24.59 8637 25.71 24.22 -.92 +16.2 DishNetw h Q DISH 15 66.50 28.80 7267 30.91 20760 33.99 30.38 -2.68 -35.3sDisney N DIS 1.68 1.5 16 114.68 96.20 11751 111.48 56091 114.68 108.77 +1.48 +3.7 Diversicre Q DVCR .22 3.2 18 12.25 6.45 13 6.95 23 7.05 6.59 +.02 -30.6tDivrsRst h Q SAUC 1 2.61 1.09 944 1.01 1246 1.25 .97 -.16 -36.9 Div&Inco N DNI 1.63 13.1 14.25 11.61 30 12.40 170 12.45 12.32 -7.7 DixieGrp Q DXYN 4.75 2.10 4 2.28 75 2.40 2.20 +.03 -40.9 DrReddy N RDY .29e 1.0 42.97 28.13 274 29.66 1909 30.70 29.00 -3.58 -21.0 DocuSign n Q DOCU 66.80 37.00 663 52.21 5103 57.28 51.71 -3.12 +31.4 DocuSec rs A DSS 3.16 .56 19 1.38 288 1.44 1.30 +.03 -23.3tDgssInt A n Q DOGZ 6.40 2.50 68 3.55 216 3.59 2.50 +.40 -39.8 DolbyLab N DLB .64 1.0 68 74.29 48.00 496 65.11 1851 65.48 62.04 +1.24 +5.0 DollarGen N DG 1.16f 1.2 16 105.82 70.30 2596 98.17 13012 100.40 97.11 -1.33 +5.5 DollarTree Q DLTR 12 116.65 68.66 2607 86.44 11106 87.82 85.24 -.31 -19.4 DolphEnt hn Q DLPN 5.77 2.47 104 3.09 124 3.70 3.00 -.56 -14.2 DomMidst N DM 1.34f 8.1 12 34.85 12.55 2309 16.55 12417 18.50 13.55 +2.20 -45.6 DomEngy N D 3.34 4.7 15 85.30 61.53 4128 71.27 19817 72.40 69.51 +1.28 -12.1 DomRes un N DCUD 53.58 42.50 139 47.90 398 48.30 47.00 +.58 -7.3 DomRs76 n N DRUA 25.94 23.04 29 24.93 223 25.09 24.85 -.06 -2.5 Dominos N DPZ 2.20f .8 43 293.81 166.74 587 277.17 4924 284.88 272.90 -4.23 +46.7 Domo B n Q DOMO 28.86 18.35 181 18.68 1262 19.87 18.37 -1.04 -31.6 Domtar g N UFS 1.74 3.6 17 52.58 37.35 533 47.94 2491 48.74 47.56 -.28 -3.2 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 6 www.sunnewspapers.net The Sun/Saturday, July 21, 2018

PAGE 56

Donaldson N DCI .76f 1.6 24 52.20 42.59 378 46.20 1730 46.60 45.21 +.44 -5.6 DonegalA Q DGICA .57 4.0 25 18.25 13.28 23 14.24 111 14.42 13.93 -.11 -17.7tDonlleyRR rs N RRD .56 10.2 6 12.92 5.40 536 5.51 4221 5.72 5.40 -.12 -40.8 DonnlyFn n N DFIN 23.73 15.22 267 20.57 1322 20.64 19.34 +1.52 +5.5 DorchMin Q DMLP 1.63e 8.4 19 20.93 13.90 40 19.40 269 19.65 19.00 +.15 +27.6 DorianLPG N LPG 8.79 6.20 116 7.80 874 8.07 7.51 -.11 -5.1 Dorman Q DORM 24 83.44 56.36 121 73.17 576 74.93 70.10 +2.42 +19.7 DoubIncSol N DSL 1.80a 9.0 21.56 19.56 427 20.03 1264 20.30 20.03 -.19 -.8 DblLOppCr N DBL 2.00a 9.6 25.33 20.48 23 20.83 179 21.09 20.73 -.16 -6.1 DougDyn N PLOW 1.06f 2.2 34 49.50 30.23 68 48.60 480 49.15 47.10 +.60 +28.6 DEmmett N DEI 1.00 2.6 25 41.59 34.72 700 38.96 2709 40.16 38.87 -1.22 -5.1 DovaPh n Q DOVA 37.00 16.98 187 24.33 949 24.65 22.25 +1.03 -15.5 Dover N DOV 1.88 2.3 16 109.06 71.71 4172 80.24 13432 81.49 73.61 +5.33 -20.5 DoverDG N DDE 2.40 .92 91 2.02 483 2.06 1.87 +.11 +98.0 DoverMot N DVD .08f 4.0 9 2.35 1.80 1 2.01 43 2.05 1.95 +.06 +3.1 DowDuPnt N DWDP 1.52 2.3 21 77.08 61.27 6210 65.82 30884 67.59 64.80 -.54 -7.6 DragVic n Q LYL 14.99 2.72 16 3.15 127 3.40 2.84 +.17 -27.8 DrprOkw n Q DOTA 10.00 9.71 9.99 1 9.99 9.99 +2.1 DrprOk rt Q DOTAR .65 .30 .59 1 .59 .59 +18.0 DrpOkwd un Q DOTAU 13.50 10.07 10.80 0 12.00 10.80 -1.20 +2.5tDry Gl24 n N DCF .22f 2.4 10.05 9.06 77 9.04 213 9.12 9.04 -.05 -3.8tDryHYSt N DHF .35 11.2 3.57 3.08 88 3.10 752 3.11 3.08 -7.2 DrMuBdInf N DMB .75 6.0 13.54 12.10 39 12.60 184 12.75 12.60 +.02 -3.1 DryfMu A DMF .54 6.7 10.00 7.93 29 8.09 182 8.10 8.04 +.05 -9.0 DryStrt N LEO .52 6.7 9.18 7.53 77 7.67 544 7.70 7.65 -11.2 DrySM N DSM .50 6.6 8.85 7.42 31 7.60 508 7.61 7.53 +.03 -11.1sDril-Quip N DRQ 58.95 35.85 487 56.50 2480 58.95 55.30 -.15 +18.4 DriveShack N DS .48 6.8 19 8.06 2.41 295 7.06 1056 7.45 6.98 -.22 +27.7 DriveS pfB N DSpB 2.44 9.5 26.49 24.72 25.56 6 25.64 25.50 +.03 -.6 DriveS pfC N DSpC 2.01 8.0 26.08 23.36 25.15 1 25.15 25.11 +.03 +.1 DriveS pfD N DSpD 2.09 8.2 25.84 24.25 25.49 4 25.49 25.30 +.22 +.2 DropCar rs Q DCAR 13.52 1.17 30 1.30 488 1.39 1.25 +.02 -68.2 Dropbox n Q DBX 43.50 27.75 1517 31.00 12818 32.73 30.50 -1.17 +8.8 DryShips s Q DRYS .14e 1 6.90 .98 1215 4.92 4333 5.40 4.91 -.26 +39.4 DuPnt pfA N DDpA 3.50 4.0 96.65 82.01 87.00 1 87.00 86.13 -5.8 DuPnt pfB N DDpB 4.50 4.4 110.00 100.00 0 103.25 4 103.50 101.52 +1.79 -4.7 Ducomun N DCO 20 35.89 25.06 13 34.57 86 35.42 34.43 -.42 +21.5 Df&PGblUt N DPG 1.40 9.5 17.17 13.50 82 14.74 342 14.93 14.61 -.01 -5.0 DufPUC N DUC .60 7.1 9.33 8.40 17 8.50 197 8.55 8.45 -.04 -4.0 DukeEngy N DUK 3.71f 4.6 18 91.78 71.96 3014 80.65 16142 81.75 79.90 +.03 -4.1 DukeEn 73 N DUKH 1.28 5.0 26.31 23.71 50 25.48 134 25.67 25.13 -.03 +.5 DukeRlty N DRE .80 2.9 22 30.14 24.30 1665 28.00 10598 28.94 27.90 -.92 +2.9 DuluthH n Q DLTH 37 25.39 15.13 137 25.02 586 25.09 24.03 +.60 +40.2 DunBrad N DNB 2.09 1.6 19 134.25 105.42 147 128.04 1070 129.79 126.41 +.59 +8.1sDunkin Q DNKN 1.39 1.9 31 72.98 50.89 1433 73.00 5475 73.31 71.26 +1.57 +13.2 DurectCp Q DRRX 2.55 .75 519 1.51 3221 1.68 1.42 -.16 +63.8 Dycom N DY 23 123.99 73.95 378 95.86 1614 99.55 95.53 -3.31 -14.0 Dynagas N DLNG 1.00 12.5 15.52 7.51 112 7.99 356 8.23 7.94 -.22 -26.4 Dynags pfA N DLNGpA 2.25 8.6 26.98 25.09 2 26.20 41 26.33 25.69 +.44 +.7 Dynasil Q DYSL 9 2.06 1.13 11 1.36 24 1.39 1.33 +.01 +15.3 Dynatronic Q DYNT 3.55 2.10 1 2.93 2 2.98 2.93 -.11 +1.4 DynavaxT Q DVAX 24.45 8.15 853 15.75 4325 16.15 14.60 +.65 -15.8 DynexCap N DX .72 11.2 15 7.41 6.02 1109 6.43 2508 6.49 6.37 +.04 -8.3 Dynex pfA N DXpA 2.13 8.3 26.00 25.04 2 25.46 8 25.59 25.46 -.07 -.2 Dynex pfB N DXpB 1.91 7.8 25.16 23.25 2 24.55 38 24.65 24.30 -.05 -.9E -:ETracBDC N BDCS 1.84e 8.9 22.48 18.72 7 20.57 93 20.88 20.12 +.45 -.9 ETrAlerNG N MLPG 1.86e 7.8 26.25 19.00 0 23.88 0 23.88 23.83 +.78 -.8 E-TrAlerInf N MLPI 1.88e 8.1 26.91 20.31 116 23.24 1058 23.76 22.42 +.43 -3.9 ETBbgCmd N DJCI 17.00 14.60 1 15.37 25 15.37 15.12 -.03 -4.1 ETrAlerian N AMU 1.45e 8.5 19.18 14.59 24 17.06 138 17.37 16.54 +.30 -1.5 E-TrFood N FUD 19.72 15.98 16.25 1 16.25 16.25 +.14 -9.7 E-TracAg N UAG 20.00 16.11 16.20 13 16.20 16.19 +.01 -9.0 ETr2xBDC N BDCL 3.52e 22.2 19.21 13.13 60 15.87 557 16.11 15.12 +.66 -3.5 E-TrcCmci N UCI 16.37 12.85 0 14.84 52 14.85 14.65 -.12 -3.6tE-TrcSilv N USV 22.76 19.66 19.66 0 19.66 19.66 -2.51 -9.6 E-TrcGld N UBG 35.00 31.42 31.52 -4.5 E-Trade Q ETFC 23 66.46 39.12 5798 59.63 18075 63.39 57.66 -.13 +20.3teBay s Q EBAY 16 46.99 33.93 20033 34.20 115090 38.34 33.93 -3.41 -9.4 eBay56 n Q EBAYL 1.50 5.7 27.35 25.00 18 26.17 229 26.19 25.85 +.11 -2.9 ECA MTrI N ECT .33e 17.2 5 2.55 1.45 26 1.90 167 2.00 1.90 -.05 -11.6 EDAP TMS Q EDAP 4.25 2.07 12 3.25 749 3.51 3.14 +13.2 eHealth Q EHTH 28.59 13.61 86 24.00 525 24.77 23.86 -.33 +38.2tELF Inc n N ELF 27.27 14.73 379 14.92 2276 15.96 14.73 -.82 -33.1 EMC Inc s Q EMCI .88 3.1 20 32.19 24.51 21 28.54 60 28.84 26.73 -.13 -.5 EMCOR N EME .32 .4 23 85.08 62.15 223 77.75 1459 78.45 75.54 +.48 -4.9 EMX Roy g A EMX 1.34 .67 33 1.09 277 1.14 1.01 +.04 +31.3 ENDRA n Q NDRA 5.88 1.55 22 2.09 649 2.88 1.92 -.13 -57.0 ENDRA wt Q NDRAW 2.00 .26 1.30 +4.0 ENGlobal Q ENG 5 1.47 .73 18 1.32 117 1.42 1.23 +.01 +51.7 ENI N E 1.29e 3.4 40.15 30.13 118 37.73 608 37.86 37.29 -.38 +13.7 EOG Rescs N EOG .74f .6 128.03 81.99 1540 122.35 17470 125.44 121.16 -3.42 +13.4 EP Energy N EPE 3.80 1.27 994 2.26 9369 2.65 2.15 -.44 -4.2sEPAM Sys N EPAM 77 134.87 77.96 285 133.75 1584 134.87 131.00 +.19 +24.5 EPR Prop N EPR 3.84 5.8 17 74.15 51.87 459 66.00 1819 66.78 65.07 -.13 +.8 EPR pfC N EPRpC 1.44 5.3 29.49 23.38 27.25 55 27.25 26.60 +.15 +1.2 EPR pfE N EPRpE 2.25 6.4 37.19 33.48 35.35 4 35.72 34.82 -.05 -4.1 EPR Pr pfG N EPRpG 1.44 6.1 25.23 21.60 15 23.59 63 23.59 23.12 +.23 -5.8 EQT Corp N EQT .12 .2 67.84 43.70 3250 55.68 12325 55.97 54.09 +.16 -2.2 EQT GP n N EQGP 1.03e 4.2 12 30.74 21.05 299 24.30 1104 25.26 23.80 -.77 -9.7 EQT Mid N EQM 4.26f 7.8 11 78.75 49.95 1326 54.75 3746 57.47 53.53 +.34 -25.1 ESSA Bcp Q ESSA .36 2.3 24 16.80 14.16 9 15.97 38 16.00 15.53 +.34 +1.9 ETF SITRis N RISE 25.18 22.59 7 24.79 292 24.83 24.70 +.07 +4.3 ETF JrSil N SILJ 13.81 9.79 8 10.49 132 10.59 10.22 -.18 -7.6 ETF Cyber N HACK 39.67 28.38 223 39.27 1606 39.41 38.62 +.35 +24.1sETF MobP N IPAY 40.73 30.72 214 40.68 766 40.78 40.21 +.26 +16.6 ETF M AlH N MJ 39.72 26.02 240 27.26 909 28.90 27.01 -1.57 -6.8 ETF M Vid N GAMR 55.00 41.35 15 49.84 176 50.30 49.21 -.39 +4.0 ETF Drone N IFLY 38.00 33.54 2 35.88 21 35.95 35.42 +.42 -4.0sETF AIPw n N AIEQ 29.20 24.03 70 29.06 324 29.20 28.76 +.17 +12.3sBlStIsrTc n N ITEQ 36.21 30.11 39 36.13 112 36.27 35.85 +.22 +14.2 ETF Clim N ETHO 37.25 30.23 1 36.47 10 36.76 36.21 +.15 +7.3 ETFAlpAlt N ALFA 49.46 40.12 1 49.44 26 49.44 48.66 +.20 +15.5 ChngFnDvr N CHGX 20.37 18.02 2 19.64 2 19.86 19.64 +.03 +4.9 ETF EmM n N EEMD 28.41 23.30 23.72 1 23.79 23.72 +.01 -9.3 ETF spx H n N SPDV 28.19 25.00 1 27.01 17 27.17 26.94 -.07 +3.3 ETF AptF n N FTVA 30.36 24.74 0 28.59 40 28.74 28.46 -.14 +5.3 ETF GOP n N MAGA 29.82 24.92 0 27.90 4 27.91 27.55 +.08 NtDUSEq ef N MXDU 28.83 25.93 1 28.75 8 28.75 28.67 -.04 +1.3 NtRkBsInt ef N RBIN 27.45 25.45 25.77 24 25.77 25.77 +.32 -6.1 RsBsUSE ef N RBUS 27.19 24.83 5 27.02 42 27.06 27.02 -.07 -.6 ETF RvCp n N RVRS 16.76 14.84 10 16.45 23 16.56 16.18 -.06 +3.5 ETF BrVl n N BVAL 16.70 14.46 15.76 20 15.86 15.76 -.03 -.8 ETFDeepV N DVP .66e 1.9 37.26 27.75 17 35.13 62 35.59 34.92 +.05 +7.1 GlGoGld n N GOAU 14.13 11.39 2 12.63 14 12.79 12.57 -.14 -2.9 ETF OCIO n N OCIO 27.81 25.44 0 26.64 4 26.76 26.64 -.04 -.4 ETF Seren N ICAN 28.96 25.44 2 28.66 4 28.81 28.59 -.09 +5.6 PremisCap N TCTL 31.57 27.97 3 30.53 16 30.55 30.07 +.10 +1.9 AptBehMo N BEMO 36.09 27.34 4 34.95 65 35.15 33.55 -.08 +15.3 EtfLonCanc Q CNCR 32.32 21.75 13 25.05 79 25.43 24.65 +.01 +5.4sEtfAlpSmC Q SMCP 27.14 23.22 2 26.98 3 27.51 26.83 +.13 +3.4 EtfUSGblJ N JETS 34.75 27.69 6 30.54 83 30.87 29.62 +.78 -6.2 EtfDiaHVal N DHVW .99e 3.0 33.86 30.05 4 33.27 16 33.43 33.13 +.08 -.4 EtfValidea Q VALX 30.43 26.30 30.08 0 30.08 29.70 +.17 +3.7 EtfInfcMLP N AMZA 2.08 27.7 9.83 6.55 578 7.51 5406 7.72 7.29 +.10 -12.8sETF BioPr n N BBP 46.78 37.33 3 46.53 9 46.80 45.79 -.17 +14.7 ETF ClinT n N BBC 36.25 25.88 13 33.78 56 34.55 33.44 -.70 +18.8 InfrCpPfd N PFFR 26.27 23.61 4 24.90 13 24.94 24.79 -.04 -.6 EtfNwfMSec N NFLT 1.13e 4.7 25.95 23.87 12 24.21 72 24.37 24.20 -.12 -4.0 Etf VirtEM N EMEM 28.57 22.20 23.07 165 23.18 23.01 +.19 -11.9 Virt GlFc ef A VGFO 27.82 25.00 27.82 +5.8 IsectPsGr ef Q PMPT 28.26 25.08 27.59 1 27.65 27.59 +.00 +1.3 ETF Virt n N CUMB 26.08 24.38 1 24.90 6 25.02 24.86 -.08 -2.3tETF PrMtl N GLTR 68.06 58.87 26 59.78 110 60.60 58.87 -.92 -8.0 ETFS Com N BCI 25.95 18.58 28 23.38 211 23.42 23.05 -.02 -4.5 ETFS Comd N BCD 28.39 24.21 3 25.18 5 25.19 24.91 -.11 -2.2 ETFS EnCm N BEF 29.22 22.55 7 27.69 7 27.78 27.69 -.06 +9.1tETFSGold N SGOL 132.10 117.48 31 119.08 218 120.41 117.48 -.86 -5.6 ETF Pall N PALL 107.47 79.96 8 84.96 124 88.65 81.93 -4.14 -16.3tETF Plat N PPLT 97.94 75.85 73 78.64 692 78.87 75.85 -.30 -11.1sEVO Pay n Q EVOP 23.76 19.00 123 22.82 1035 23.76 20.81 +.98 +20.0 EXFO g Q EXFO 4.70 3.17 34 3.75 1272 3.94 3.40 +.25 -13.8 eXp Wrld n Q EXPI 19.00 10.89 155 13.89 466 13.99 11.08 +2.77 -9.7 EagleBncp Q EGBN 15 69.80 46.20 161 57.40 1177 60.80 54.80 -2.75 -.9 EagBcMT Q EBMT .36 1.9 16 21.95 17.35 0 19.05 5 19.20 18.75 -9.1 EagleBkS rs Q EGLE 6.14 4.18 235 5.45 1193 5.76 5.25 +.07 +21.7 EagleCGr A GRF .50e 2.3 8.59 7.11 1 7.98 18 8.09 7.88 +.11 +.5 EaglFnB n Q EFBI .96f 5.9 19.57 14.50 1 16.16 1 16.16 16.02 -.30 -.1 EagleGrInc N EGIF 1.31 8.4 17.26 14.83 24 15.48 73 15.55 15.43 -.06 -6.7 EagleMat N EXP .40 .4 26 122.49 86.51 322 108.13 1954 109.06 105.54 +.80 -4.6sEaglePhm Q EGRX 41 84.97 45.05 156 83.39 948 85.66 78.69 +3.73 +56.1 EaglePtCr N ECC .80 4.4 21.60 17.28 60 18.39 365 18.52 18.29 -.13 -2.2 EagleP pfA N ECCA 1.94 7.7 26.36 24.96 3 25.26 10 25.49 25.22 -.12 -2.2 EaglPt pfB N ECCB 1.94 7.3 26.60 25.50 0 26.44 7 26.46 26.26 +.07 +.5 EagleP27 n N ECCY 26.75 24.80 7 25.38 9 25.58 25.32 -.01 -.1 Earthstone N ESTE 12.16 7.80 213 10.10 768 10.65 10.01 -.67 -5.0 EstWstBcp Q EWBC .92f 1.4 19 73.98 52.86 921 66.23 5456 68.06 64.35 +2.00 +8.9 EastrAcq n Q EACQ 10.40 9.25 0 10.35 0 10.35 10.35 -.05 +2.5tEasterly un Q EACQU 11.05 9.41 9.41 0 9.41 9.41 -1.04 -12.3 EastGvP n N DEA 1.04 5.3 29 22.32 19.03 530 19.48 2766 19.89 19.26 -.38 -8.7 EasternCo Q EML .44 1.5 40 31.00 24.00 7 28.95 29 29.66 28.35 +.70 +10.7 Eastgrp N EGP 2.56 2.8 40 98.17 77.74 456 92.67 1610 97.29 92.50 -4.26 +4.9 EastChem N EMN 2.24 2.2 14 112.45 81.91 665 99.99 3273 101.93 98.39 +.51 +7.9 EKodak N KODK 13.28 2.95 503 3.70 2388 4.05 3.60 -.25 +19.4 EastsDist n Q EAST 9.25 3.35 9 8.24 49 8.40 7.81 +.33 +104.5 Eaton N ETN 2.64f 3.4 18 89.85 69.82 2212 77.64 10919 78.96 76.96 -.12 -1.7 EatVn 22 n N EFL 10.09 9.08 34 9.42 279 9.44 9.30 +.07 +1.9 EatV HiIn21 N EHT .60 6.3 10.52 9.34 32 9.56 390 9.75 9.52 -.17 -4.4 EV CAMu A EVM .68 6.6 12.89 10.15 39 10.40 193 10.41 10.29 +.11 -9.6 EVCAMu2 A EIA .62 5.8 13.00 10.55 12 10.77 57 10.81 10.69 +.02 -6.3 EVCAMu A CEV .71 6.1 13.01 11.23 9 11.50 77 11.60 11.44 +.05 -5.4 EatnVan N EV 1.24f 2.3 20 60.95 45.06 243 53.36 1867 53.97 53.00 -.08 -5.4 EV EnEq N EOI 1.04 6.6 16.46 12.94 50 15.78 304 15.84 15.56 +.19 +8.8sEV EEq2 N EOS 1.05 5.9 17.72 14.41 114 17.78 597 17.78 17.35 +.25 +16.8 EV FltRt N EFT .91 6.3 15.33 14.03 73 14.56 436 14.59 14.50 +.03 +1.6 EVFltRtIP N EFF 1.13 6.8 17.13 15.93 12 16.56 100 16.71 16.52 -.22 +1.5 EV LtdDur A EVV 1.22 9.7 14.29 12.47 327 12.57 1732 12.62 12.48 +.05 -7.9 EV MAMu A MAB .65 5.0 16.00 12.35 12 13.00 31 13.02 12.90 +.06 -1.6 EVMAMu A MMV .69 5.5 14.04 12.26 3 12.40 6 12.56 12.38 -.08 -5.4 EV MIMu A MIW .71 5.4 14.39 12.52 2 13.24 10 13.24 13.14 +.08 -1.6 EVMIMu A EMI .71 5.4 13.86 12.04 1 13.05 12 13.05 12.97 +.08 +1.7 EVMuniBd A EIM .77 6.4 12.98 11.60 82 11.90 466 11.96 11.79 +.08 -4.9 EVMuni2 A EIV .70 5.8 12.95 11.47 3 11.98 25 12.06 11.86 +.14 -2.7 EVMunTT N ETX .85 4.3 21.20 18.81 8 19.94 44 20.26 19.72 +.21 -3.8 EV MuIT N EVN .85 7.1 13.13 11.39 45 12.02 365 12.09 11.93 -.03 -3.1 EV NMuOp N EOT 1.03 4.9 23.54 19.90 19 20.88 98 20.94 20.49 +.37 -7.3 EV NJMu A EMJ .75 6.3 13.52 11.51 8 11.88 79 12.00 11.63 +.22 -4.4 EVNJMu A EVJ .73 6.5 12.95 10.99 13 11.24 53 11.37 11.16 +.08 -4.3 EVNYMu2 A NYH .69 6.3 13.64 10.48 4 10.84 21 10.84 10.74 +.10 -6.3 EV NYMu A ENX .72 6.4 13.34 11.01 12 11.27 110 11.35 11.20 +.07 -8.6 EVNYMu A EVY .74 6.1 13.56 11.84 9 12.20 50 12.33 12.14 +.07 -4.0 EV DivCrd s Q OKDCC 100.10 50.00 100.06 +99.9 EV OHMu A EIO .70 6.1 14.70 11.35 6 11.59 17 11.59 11.52 +.02 -8.7 EVOHMu A EVO .73 5.8 13.96 12.10 4 12.63 13 12.65 12.48 +.17 -3.1 EV PAMu A EIP .77 6.3 14.70 11.62 1 12.29 27 12.36 12.00 +.13 -1.2 EVPAMu A EVP .73 6.4 12.66 11.20 2 11.37 9 11.47 11.31 +.03 -6.7 EVRiskMgd N ETJ 1.12 11.4 9.92 8.74 117 9.83 1121 9.85 9.58 +.23 +2.1 EV SrFlt N EFR .95 6.7 15.06 14.01 147 14.22 506 14.28 14.14 +.07 -1.5tEV SrInc N EVF .42 6.6 6.87 6.30 187 6.35 642 6.39 6.30 +.03 -2.6 EVShDur N EVG 1.08 8.3 14.64 12.91 17 13.05 195 13.05 12.92 +.07 -9.1 EVTxABdO N EXD 1.16 12.8 11.98 8.96 5 9.07 158 9.12 9.02 -.04 -11.5 EV TxAd N EVT 1.74 7.4 24.43 21.01 116 23.50 541 23.54 23.17 +.28 +1.0 EV TxAG N ETG 1.23 7.0 18.45 16.06 111 17.64 646 17.72 17.33 +.22 +1.8 EV TxAOp N ETO 2.16 8.5 26.83 22.60 49 25.46 342 25.53 24.83 +.52 +.2sEV TxDiver N ETY 1.01 8.0 12.71 10.17 226 12.70 1251 12.74 12.46 +.26 +4.2 EVTxMGlo N EXG .98 10.1 9.84 8.02 685 9.62 3151 9.70 9.44 +.17 +2.6 EVTxBWIn N ETB 1.30 7.9 17.27 15.28 32 16.47 260 16.50 16.21 +.22 -1.6 EVTxGBW N ETW 1.17 9.7 12.74 11.15 181 12.01 1211 12.04 11.83 +.13 +.8sEVTxBWOp N ETV 1.33 8.4 15.91 14.19 193 15.87 1020 15.93 15.66 +.15 +3.3 Ebix Inc s Q EBIX .30 .4 27 87.50 55.25 145 84.05 525 84.30 80.05 +2.90 +6.1 Echelon rs Q ELON 8.37 4.07 10 8.29 120 8.33 8.28 +49.7 EchoGLog Q ECHO 75 32.95 13.00 659 31.45 2286 31.55 28.70 +1.70 +12.3 EchoStar Q SATS 13 62.29 43.33 172 45.29 899 47.39 45.20 -1.88 -24.4 EclipseRs N ECR 24 3.07 1.23 384 1.69 4291 1.80 1.62 -.11 -29.6 Eco-Stim h Q ESES 1.74 .61 26 .68 131 .72 .63 -.04 -46.0 Ecolab N ECL 1.64 1.2 30 150.46 125.74 1028 140.91 4418 144.56 140.58 -2.25 +5.0 EcologyEn Q EEI .40 2.9 14.45 10.25 1 13.95 23 13.95 13.25 +.45 +32.9 Ecopetrol N EC .16e .8 23.34 9.00 678 20.86 4747 21.06 20.06 +.14 +42.6 Edenor N EDN 63.29 27.92 164 31.37 949 34.10 30.12 -1.77 -36.9 EdgeTher h Q EDGE 17.77 .84 129 1.00 755 1.07 1.00 -.03 -89.3 Edgewater Q EDGW 7.30 4.25 21 5.14 75 5.45 5.02 -.29 -17.6 Edgewell N EPC 13 76.76 39.50 484 52.82 2923 52.88 50.49 +1.18 -11.1 EdisonInt N EIX 2.42 3.7 15 83.38 57.63 1908 65.06 7363 66.32 64.65 -.58 +2.9 EditasM n Q EDIT 45.02 15.28 421 36.25 4024 38.20 34.38 -1.65 +18.0 EducRltTr N EDR 1.56 3.8 33 43.30 30.07 962 41.46 4104 41.75 41.40 -.17 +18.7 EducDevel Q EDUC .40f 2.0 34 27.93 9.25 5 19.95 98 21.50 18.00 +1.05 +5.3 EdwLfSci s N EW 51 155.22 100.20 1550 152.62 5946 153.34 146.33 +4.49 +35.4 eGain Q EGAN 19.05 1.55 493 13.90 3097 14.25 12.15 +.15 +164.8tEgaletCp Q EGLT 1.59 .34 342 .35 1766 .43 .34 -.05 -64.9 eHiCarSvc N EHIC 14.65 8.89 77 12.93 382 13.09 12.81 -.09 +11.8 EidosThr n Q EIDX 24.75 18.10 39 21.28 373 22.33 20.18 +.51 -8.0 EigerBio rs Q EIGR 18.00 7.46 91 10.80 560 11.75 10.55 -.70 -22.6 8x8 Inc N EGHT 23.05 12.00 1175 21.95 5524 22.40 20.65 +.80 +55.7 EksoBio n Q EKSO 4.77 1.02 425 1.90 1399 1.92 1.73 +.14 -10.8sElPasoEl N EE 1.44 2.4 26 61.85 48.05 236 60.95 1127 61.85 59.50 +.85 +10.1tElPasE pf N EPpC 2.38 5.2 51.33 43.06 0 45.50 295 47.50 43.06 -1.05 -6.7 ElPolLoc h Q LOCO 74 13.63 9.05 204 11.90 1007 11.95 11.30 +.30 +20.2 ElbitIm rs Q EMITF 3.24 1.90 0 2.45 40 2.45 2.14 +.21 -13.8 ElbitSys Q ESLT 1.76 1.5 20 153.13 111.01 19 118.95 162 121.18 117.98 -1.09 -10.8 EldorGld g N EGO .02e 11 2.60 .80 9440 1.14 22376 1.15 1.06 +.06 -20.3 EldorRsts Q ERI 58 46.85 18.90 422 44.50 2428 46.50 43.25 -1.75 +34.2 ElectSci Q ESIO 8 27.72 8.41 310 17.92 2124 18.45 17.33 +.67 -16.4 ElectroSen Q ELSE 33 5.24 2.96 0 3.94 4 3.99 3.92 -.08 -2.7 electCore n Q ECOR 20.25 13.32 74 15.33 601 17.96 14.25 +.43 -22.8 Electrmed A ELMD 21 7.96 4.60 5 5.50 15 5.53 5.40 +.03 -9.4 ElectArts Q EA 33 151.26 99.63 2153 147.48 11729 150.00 145.01 -1.25 +40.4 EFII lf Q EFII 49.58 25.28 133 34.89 849 35.15 34.49 +.24 +18.2 ElevCr n N ELVT 11.27 5.90 384 10.00 2185 10.77 9.95 -.40 +32.8sEliLilly N LLY 2.25 2.5 83 90.13 73.69 3829 88.47 17360 90.13 88.26 -1.24 +4.7 ElkFdCm ef A RCOM 30.34 24.72 28.34 +.9 EllieMae N ELLI 75 116.90 79.71 593 107.68 2673 109.20 102.36 +4.84 +20.4 EllingtnF N EFC 1.76 10.9 12 16.43 14.12 35 16.11 227 16.21 15.94 +.17 +11.0 EllingtRM N EARN 1.48 13.4 14 14.97 10.23 42 11.08 311 11.17 10.92 +.04 -8.0 Ellomay A ELLO 11.09 7.50 0 8.54 8 8.57 8.01 -.01 -5.1 EllswthFd A ECF .80e 8.3 9.88 8.81 31 9.64 152 9.64 9.45 +.05 +2.4 Ellswt pfA A ECFpA 1.31 5.3 26.20 23.39 4 24.76 19 24.82 24.55 +.07 -1.4sElmiraSB Q ESBK .92b 4.5 17 20.60 18.00 3 20.48 8 21.00 20.25 -.02 +5.2 EloxxPh n Q ELOX 24.60 11.11 77 16.23 215 18.92 16.13 -2.63 +42.4 EltekLtd rs Q ELTK 8.95 2.65 10 3.92 385 4.44 3.60 +.06 -3.9 eMagin A EMAN 2.65 1.23 2 1.70 290 1.80 1.55 -.05 +3.0 EAndinA N AKO/A .68e 3.3 28.25 19.23 17 20.30 28 21.18 19.61 -.11 -23.4 EAndinB N AKO/B .74e 3.1 31.80 21.64 13 23.60 45 24.15 21.66 +1.10 -19.4 Embraer N ERJ .13e .6 28.55 18.36 1356 21.79 8822 22.75 21.37 +.29 -8.9sEmclaireF Q EMCF 1.12 3.1 18 37.00 26.75 4 36.00 6 37.00 35.00 +1.93 +18.6 Emcore Q EMKR 1.50e 12.20 4.40 37 5.30 681 5.50 5.10 +.20 -17.8 EmerExp n N EEX .29f 1.5 24.56 18.19 131 19.90 526 20.55 19.80 -.40 -2.2 EmergeES N EMES 2.68m 10.45 5.65 347 6.95 1664 7.32 6.72 -.22 -3.3 EmergBio N EBS 31 55.94 32.48 184 54.26 1061 55.31 53.41 -.70 +16.8 EmersonEl N EMR 1.94 2.8 27 74.45 57.47 2233 69.28 13199 70.81 68.62 -1.30 -.6 EmerR hs A MSN 1.89 1.07 19 1.45 47 1.47 1.43 -.02 -.7 EmmisC rs Q EMMS 1 5.84 2.44 14 4.89 74 5.08 4.17 +.48 +38.9 EmpirRst rs Q NYNY 30.98 15.88 2 19.00 48 20.05 18.70 -.85 -29.6 EmpOPES N ESBA .34 2.0 21.25 15.17 10 16.88 52 17.32 16.81 -.28 -18.4 EmpOP60 N OGCP .34 2.0 20.90 15.28 17.00 7 17.23 16.77 -.09 -16.6 EmpOP250 N FISK .34 2.0 20.95 15.88 17.24 1 17.24 17.24 -.07 -15.5 EmpStRTr N ESRT .34 2.0 43 21.24 15.94 1154 16.95 6168 17.42 16.87 -.28 -17.4 EmployH N EIG .80 1.9 15 50.45 38.35 65 42.30 380 42.35 41.45 +.75 -4.7 EElChile N EOCC 1.07e 5.3 29.41 19.32 58 20.19 115 20.87 19.83 -.21 -25.0 EnLinkLP N ENLK 1.56 10.1 18.58 12.75 1057 15.52 7069 16.35 14.60 +.45 +1.0sEnableMid N ENBL 1.27 7.1 20 19.24 12.89 411 18.01 3496 19.24 16.91 +.75 +26.7 EnantaPh Q ENTA 69 127.77 35.75 242 122.34 1275 127.20 120.14 -.71 +108.5 EnbrdgEM N EEQ 1.40t 16.23 8.38 328 10.36 3492 10.95 10.09 -.08 -22.6 EnbrdgEPt N EEP 1.40 12.9 13 16.56 8.89 1566 10.89 10575 11.58 10.55 -.09 -21.1 Enbridge N ENB 2.68 42.31 29.00 3668 34.61 19951 35.61 34.00 -.97 -11.5 EnCana g N ECA .06 .5 22 14.31 8.79 4796 12.96 34038 13.11 12.61 -.28 -2.8sEncompHlth N EHC 1.00 1.4 26 70.43 42.21 420 69.87 3093 70.43 68.69 +.57 +41.4tEncoreCap Q ECPG 10 52.00 35.35 242 36.45 4018 38.55 35.35 -1.55 -13.4 EncorW Q WIRE .08 .2 15 58.70 37.30 54 48.70 226 49.25 48.10 -.45 +.1 EndvSilv g N EXK 50 3.35 1.94 712 2.97 3562 3.00 2.80 +.03 +24.3 Endo Intl Q ENDP 12.54 5.27 2144 11.15 19127 11.34 10.39 +.03 +43.9sEndocyte Q ECYT 17.70 1.17 808 17.33 3742 17.70 16.04 +.07 +304.9 Endologix Q ELGX 6.72 3.75 333 5.30 1352 5.51 5.04 -.20 -.9 EndurIntl Q EIGI 10.95 6.95 511 10.30 2505 10.90 10.05 -.40 +22.6 EnduroRT N NDRO 1.45e 39.2 10 4.41 2.33 33 3.70 254 3.80 3.65 -.10 +17.5 Energen N EGN .08 .1 27 78.30 47.74 562 74.47 3567 74.98 72.19 +.01 +29.4 Energizer n N ENR 1.16 1.8 22 64.93 40.64 709 63.91 3359 64.63 61.82 +.89 +33.2 Energous Q WATT 33.50 6.91 545 14.49 1662 15.82 14.47 -1.24 -25.5 EngyFocus Q EFOI 3.46 1.51 5 2.14 22 2.21 2.05 -.00 -12.8 EnFuel grs A UUUU 2.65 1.30 1930 2.59 7174 2.64 2.18 +.26 +44.7 EnrgyRec Q ERII 11.30 6.13 318 8.48 1144 8.53 7.98 +.44 -3.1 EgyTrEq s N ETE 1.22 6.9 21 19.34 12.80 1689 17.67 16615 17.87 16.78 +.43 +2.4 EngyTrfPt N ETP 2.26 11.3 19 21.68 15.06 4744 20.05 26765 20.35 19.06 +.81 +11.9 EnrgXXi hn Q EGC 21.17 3.41 264 8.99 2043 9.01 8.91 +.05 +56.6 Enerpls g N ERF .12e .9 17 13.49 8.23 775 12.97 3405 13.21 12.57 -.15 +32.5tEnersisAm N ENIA .21e 2.5 12.11 8.39 790 8.55 4300 8.71 8.39 -.01 -23.5 EnerChile N ENIC .22e 4.3 6.57 4.75 293 5.16 1616 5.26 5.08 -9.2 EnerSys N ENS .70 .9 28 82.25 61.33 128 77.23 651 78.13 76.53 -.25 +10.9 Engility N EGL 35.84 21.19 70 34.91 563 35.60 34.43 -.54 +23.1 EnLinkLLC N ENLC 1.07 6.7 14 20.00 13.80 273 16.00 2943 16.50 15.20 +.25 -9.1sEnnis Inc N EBF .90f 4.0 17 22.98 17.65 159 22.45 903 22.98 19.65 +2.50 +8.2sEnovaIntl N ENVA 22 38.90 11.15 158 38.25 1141 39.00 35.95 +.90 +151.6 Enphase Q ENPH 7.60 .76 2761 6.76 12881 7.27 6.57 -.28 +180.5 EnPro N NPO .96f 1.3 41 94.79 66.01 66 73.45 570 73.83 71.45 +.27 -21.5 ENSCO N ESV .04 .6 8.00 4.10 12564 6.81 53678 7.48 6.69 -.79 +15.2 Enservco A ENSV 1.50 .31 61 1.15 781 1.27 1.12 -.08 +78.6 EnsignGp s Q ENSG .18 .5 31 40.09 18.75 142 37.92 946 38.51 37.03 +.42 +70.8 EnstarGp Q ESGR 19 237.30 183.85 18 214.55 104 219.70 211.25 +2.55 +6.9 EnSync A ESNC .65 .32 79 .36 275 .37 .35 -.01 -9.1 EntegraFn Q ENFC 25 30.70 22.00 187 29.75 234 30.45 29.50 -.45 +1.7 Entegris Q ENTG .28 .7 33 39.55 23.05 998 37.85 5397 38.38 34.88 +2.80 +24.3 EnteraBi n Q ENTX 7.60 5.11 5.97 34 6.60 5.60 -.64 -4.9 Entercom N ETM .36 4.5 10 12.43 6.30 1331 8.00 6380 8.15 7.90 -25.9 EntArk66 n N EAI 1.22 4.9 25.29 23.08 13 24.67 54 24.69 24.51 +.04 -1.8 EntArk 63 N EAE 1.19 4.9 25.60 22.51 4 24.17 16 24.27 24.06 -.03 -3.0 EntArk 52 N EAB 1.23 5.0 25.45 23.26 3 24.53 16 24.72 24.53 -.12 -2.7 Entergy N ETR 3.56 4.4 35 87.85 71.95 2501 80.51 8673 82.14 80.01 -1.38 -1.1 EntLA 66 N ELC 1.22 5.0 25.17 23.08 15 24.62 63 24.69 24.46 +.06 -.8 EntgyLA52 N ELJ 1.31 5.2 25.75 23.76 5 25.04 22 25.22 24.95 -.24 -.2 EntLA 63 N ELU 1.18 4.9 25.72 22.61 2 24.14 12 24.19 23.89 -.04 -2.7 EntMS FtM N EMP 25.49 23.18 9 24.60 51 24.69 24.52 +.02 -2.2sEntgyNO n N ENO 26.99 24.25 5 25.92 37 28.45 25.77 +.08 +1.2 EntgyNO 52 N ENJ 1.25 5.0 25.90 23.17 1 24.80 6 24.93 24.78 -.14 -.7 EntgyTx64 N EZT 1.41 5.5 27.58 25.02 1 25.82 14 26.62 25.59 -.54 -2.6 EntBcpMA Q EBTC .58 1.5 21 44.14 30.00 9 38.41 31 39.90 37.27 +.21 +12.8 EntFinSv Q EFSC .44 .8 20 57.05 36.65 423 56.00 786 56.50 54.20 +1.75 +24.0 EntProdPt N EPD 1.72f 6.0 21 29.65 23.10 5222 28.71 22381 29.42 28.04 +.31 +8.3 Entravisn N EVC .20 4.2 48 7.90 3.90 241 4.75 1423 4.95 4.60 -.15 -33.6 EntrResc A EGI .69 .34 85 .44 235 .48 .42 -.01 -26.5 Envestnet N ENV 48 60.28 37.95 250 59.30 959 59.75 57.50 +1.55 +19.0 EnviroStr A EVI .20e 80 43.25 21.30 3 39.40 76 40.85 38.95 -.55 -1.5 EnvisnHl n N EVHC 63.31 23.79 1454 44.30 14952 44.90 43.75 -.41 +28.2 Enviva n N EVA 2.50f 8.6 31.95 25.01 8 29.10 159 29.59 28.35 +.45 +5.2tEnzoBio N ENZ 11.99 4.77 135 4.78 567 5.15 4.75 -.33 -41.3 Epizyme Q EPZM 21.40 11.15 161 13.40 1114 13.85 13.05 +.10 +6.8sePlus s Q PLUS 26 101.55 67.65 31 101.50 258 101.95 97.85 +2.85 +35.0 Equifax N EFX 1.56 1.2 22 147.02 89.59 584 126.51 3756 127.42 125.18 -.48 +7.3 Equinix Q EQIX 9.12f 2.1 495.35 370.79 363 434.22 1906 444.70 423.59 -9.21 -4.2 EquitFin n Q EQFN .20p 10.95 10.00 7 10.60 47 10.61 10.40 +.15 -2.8 EqtyBcsh n Q EQBK 27 44.30 31.50 150 42.41 631 43.79 41.90 +.26 +19.8 EquityCmw N EQC 32 32.35 27.96 257 31.23 1655 31.64 31.02 -.43 +2.4 EqCm pfD N EQCpD 1.63 6.2 27.24 25.24 0 26.19 27 26.20 26.06 +.00 -.6sEqtyLfPrp N ELS 2.20 2.4 28 93.30 79.78 440 91.29 2373 93.30 91.14 -1.20 +2.5 EqtyRsd N EQR 2.16 3.4 31 70.46 54.97 1512 63.22 8277 64.89 63.12 -1.28 -.9 EquusTR N EQS 28 2.54 2.19 11 2.24 63 2.30 2.24 -.04 -6.7 EraGroup N ERA 13 14.00 8.10 44 13.36 172 13.61 12.82 +.07 +24.3sEricsson Q ERIC .13e 1.6 8.39 5.52 6856 8.25 50707 8.39 7.62 +.52 +23.5 ErieInd Q ERIE 3.36 2.8 29 129.73 106.63 49 120.08 224 120.77 117.73 +1.96 -1.4 Eros Intl N EROS 16.90 6.65 328 13.40 1358 14.30 13.30 -.25 +38.9 ErytechP n Q ERYP 30.56 10.00 0 11.10 3 11.25 10.83 +.12 -49.6 Escalade Q ESCA .50 3.6 14 15.25 11.65 5 14.00 30 14.10 13.75 +.25 +13.8 EscoTech N ESE .32 .5 20 66.80 50.30 146 61.10 466 61.30 60.10 -.25 +1.4 Esperion Q ESPR 82.68 33.06 352 43.23 2475 44.05 41.54 +.88 -34.3 Espey A ESP 1.00 3.9 52 29.97 21.07 1 25.50 41 27.09 25.50 -.56 +6.4 EsqFnHld n Q ESQ 29.45 14.51 36 25.75 111 26.48 25.51 -.61 +30.4 EssaPh gs Q EPIX 12.74 2.00 26 3.41 66 4.00 3.34 -.48 -22.1 Essendant Q ESND .56 3.9 14.81 7.20 173 14.42 897 14.63 13.97 +.27 +55.6 Essent N ESNT 9 50.08 32.73 703 38.87 4386 39.79 35.66 +3.17 -10.5sEssentPr n N EPRT 14.13 13.27 727 14.00 2918 14.15 13.70 +2.3 EssexPT N ESS 7.44f 3.2 27 270.04 214.03 373 229.35 1812 238.69 227.90 -10.27 -5.0stEstLab n Q ESTA 27.00 24.11 444 26.39 2383 27.00 24.11 +6.6 EsteeLdr N EL 1.52 1.1 47 158.80 94.93 1107 141.08 7210 143.98 139.81 +.59 +10.9 Esterline N ESL 19 100.60 67.15 1500 83.00 1858 84.25 74.20 +7.85 +11.1 EstreAm n Q ESTR 13.38 7.72 8 8.30 26 8.69 7.99 +.14 -3.9tEtfSilver N SIVR 17.70 14.85 85 15.10 722 15.39 14.85 -.28 -8.6 EthanAl N ETH .76 3.1 17 33.13 21.50 116 24.30 759 25.17 23.95 -.75 -15.0 Etrac2xMtg N MORL 3.31e 20.7 19.30 12.50 118 15.98 976 15.98 15.67 +.17 -9.5 Et2xDJDiv N DVYL 3.55e 5.0 77.86 60.01 0 70.95 8 72.05 70.62 -.65 -3.1 EtrCrdOil n N OILX 43.69 27.56 39.43 0 39.43 39.43 -3.60 +21.0 EtHiDLwV N HDLV 2.57e 9.7 33.35 23.58 2 26.60 20 27.02 26.29 -.19 -17.4 Etr2xCEFd N CEFL 2.88 18.5 18.98 15.30 65 15.55 314 15.61 15.44 +.07 -14.2 EtrcDvsHi N DVHL 2.85e 14.8 22.31 17.57 15 19.28 33 19.53 19.08 -4.6 EtrWFxEn N LMLP 1.90e 10.7 19.00 14.10 3 17.80 33 17.85 16.52 +.51 +13.1 EtracReit N LRET 2.00e 8.2 27.57 19.32 1 24.35 5 24.84 24.21 -.89 -7.4 Etr EnhGl N FIHD 191.45 148.89 9 165.01 153 165.25 163.05 +1.01 -4.1 FI EnhEu n N FIEE 202.02 151.77 1 166.33 30 166.33 163.34 +1.81 -6.2 Etr SP MLP N MLPZ .06p 51.00 31.45 0 39.52 1 40.47 38.59 +2.19 -7.8 Etr MLP In N MLPQ .08p 48.65 25.63 41 33.13 294 34.40 31.07 +1.17 -12.1 EtrAlerInf N MLPB .99e 26.40 20.87 23.70 0 23.70 23.70 +1.03 +2.0 EtrBCmdty N UCIB 16.21 10.10 14.84 1 14.84 14.84 -.64 -1.1 Etr2xLevLg N LBDC 2.89e 18.2 19.10 13.65 2 15.84 8 17.53 15.28 +.74 -2.8 EtrMtgReit N MRRL 1.70e 19.15 11.51 10 15.92 30 15.96 15.65 +.20 -10.1 EtrSCHiDv N SMHD 3.06e 16.1 21.47 14.27 175 18.96 391 19.58 18.66 -.70 -3.4 Etsy n Q ETSY 64 45.88 13.58 976 43.80 8201 45.25 42.15 +.80 +114.2 EuroTech Q CLWT 8.45 2.00 14 4.25 218 5.11 4.20 -.65 +28.4 Euronav n N EURN 2.41e 10.10 6.90 658 8.45 6314 8.90 8.35 -.25 -8.6 Euronet Q EEFT 20 101.07 70.67 165 85.92 1516 86.37 84.49 +.72 +2.0 EuroEqFd N EEA .17e 1.8 10.88 9.10 3 9.59 38 9.60 9.48 +.05 -2.8 Euroseas rs Q ESEA 2.73 1.25 34 1.63 64 1.83 1.63 -.15 -4.3 EvansBc A EVBN .92f 2.0 19 49.00 37.80 4 46.95 20 47.30 44.35 +.30 +12.1 EveloBio n Q EVLO 16.75 11.10 90 14.49 508 14.98 12.42 +1.45 -10.8 Ever-Glory Q EVK 7 4.50 1.96 0 3.63 13 3.71 3.40 -.08 +54.3tEverQuo n Q EVER 22.09 15.90 112 17.87 697 18.29 15.90 +.97 -.8 Everbrdg n Q EVBG 53.42 21.56 193 49.65 1078 51.00 48.98 -.58 +67.1 Evercore N EVR 2.00f 1.8 25 112.60 69.55 276 109.95 1870 112.35 106.80 +3.60 +22.2 EverestRe N RE 5.20f 2.3 24 277.17 208.81 648 224.82 1519 237.08 219.90 -6.73 +1.6 Evergy N EVRG 1.60 2.9 25 57.44 47.06 817 55.71 4415 56.58 55.18 -.20 +5.5 EveriHldgs N EVRI 8.99 6.08 255 7.64 1371 7.97 7.62 -.11 +1.3 EversrceE N ES 2.02 3.4 19 66.15 52.76 1743 58.75 9404 59.39 58.34 -.39 -7.0 EvrspnTc n Q MRAM 25.39 6.40 37 9.41 303 10.10 9.00 -.41 +25.5 Evertec N EVTC .40 1.7 19 23.45 12.60 697 23.25 2183 23.43 22.40 +.55 +70.3sEvineLive Q EVLV 1.74 .76 531 1.54 3249 1.74 1.40 +.14 +10.0 EvofemBio Q EVFM 12.56 .30 50 2.44 234 2.69 2.13 -.16 +25.1 Evogene Q EVGN 5.55 2.66 2.90 67 2.98 2.85 +.03 -5.5 EvokePhm Q EVOK 4.09 1.85 27 2.69 134 2.77 2.46 +.02 +19.0 EvolentH n N EVH 27.15 10.30 465 23.05 2834 23.35 22.05 +.80 +87.4 Evolus n Q EOLS 39.50 6.75 887 20.30 5241 26.15 19.20 -5.87 +76.5 EvolPetrol A EPM .40 3.6 23 12.00 6.35 184 11.00 872 11.35 10.52 -.30 +60.6tEvolvgSys Q EVOL .44 16.6 7 5.85 2.55 13 2.65 69 2.95 2.55 -.20 -43.6 EvoquaWt n N AQUA 25.36 18.05 461 21.24 2335 21.34 20.55 +.53 -10.4 ExOne Q XONE 12.50 6.16 67 7.59 361 7.61 7.06 +.24 -9.6 ExactSci h Q EXAS 71.60 36.10 1094 67.62 6761 69.23 63.65 +3.86 +28.7 ExantasCap N XAN .20 1.9 11.38 8.51 137 10.43 850 10.44 9.99 +.30 +11.3 ETYldShHi N YYY 1.92 10.5 20.00 18.08 67 18.34 210 18.39 18.26 +.04 -5.9 ExTrRobo N ROBO .07e .2 46.20 35.50 198 40.55 1168 40.74 40.02 -.17 -1.9 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Saturday, July 21, 2018

PAGE 57

RxVlmxWk A VMAX 31.03 2.69 0 18.62 15 18.72 18.44 +.18 +52.1 Ber US Rs n N BERN 29.41 24.94 28.86 1 28.86 28.86 +.19 +7.4 ExTTactUS N HTUS 29.30 24.04 3 27.47 10 27.55 27.42 +.07 +1.2 ETF IndExp N TETF 21.64 16.10 1 19.99 10 20.37 19.91 +.12 +5.0 RxVlmxInF A VMIN 46.55 2.37 24 3.25 416 3.36 3.23 -.04 -90.6 ETEMeCmc N EMQQ .02p 43.50 33.35 31 36.76 290 37.42 36.55 -.34 -3.4 ExelaTch n Q XELA 8.40 4.15 75 4.90 752 5.17 4.82 -.04 -4.9 Exelixis Q EXEL 26 32.50 18.50 2321 21.29 14839 21.98 20.54 -.57 -30.0 Exelon N EXC 1.38f 3.3 12 43.20 35.57 5407 42.05 33794 42.47 41.60 -.34 +6.7 ExlSvcHld Q EXLS 45 64.34 52.50 90 62.37 434 62.50 61.00 +.70 +3.3 Expedia h Q EXPE 1.20 1.0 57 161.00 98.52 1357 125.50 6323 129.76 125.33 -1.45 +4.8 ExpdIntl Q EXPD .90f 1.2 25 78.16 54.32 1033 73.42 5007 73.92 71.72 +.19 +13.5 Exponent s Q EXPO .52 1.1 59 52.63 29.00 340 48.85 1077 50.70 47.75 -1.10 +37.4 Express N EXPR 32 11.34 5.28 1097 9.83 6509 10.35 9.25 +.45 -3.2 ExpScripts Q ESRX 10 85.07 55.80 4397 77.56 21716 81.44 75.40 -3.92 +3.9sExtendStay Q STAY .88f 4.0 46 22.58 16.27 1718 21.85 7534 21.91 21.14 +.41 +15.0 Exterran n N EXTN 33.69 23.29 53 27.05 428 27.82 26.88 -.98 -14.0 ExtraSpce N EXR 3.44f 3.6 23 101.96 74.44 468 94.57 5670 96.89 93.16 -2.24 +8.1 ExtrOilGs n Q XOG 17.42 10.28 1589 13.96 7662 14.25 13.27 -.60 -2.4 ExtrmNet Q EXTR 15.55 7.63 715 8.84 5345 9.03 8.41 +.34 -29.4 ExxonMbl N XOM 3.28f 4.0 17 89.30 72.16 9196 81.40 46227 82.79 81.25 -1.91 -2.7 EyePtPh Q EYPT 2.88 .93 731 2.44 1775 2.65 2.05 +.29 +125.9 EyegatePh Q EYEG 1.42 .29 182 .60 1864 .67 .52 +.03 -44.0 Eyegate wt Q EYEGW .21 .06 .18 +20.0 Eyenovia n Q EYEN 10.74 5.75 19 6.50 70 7.49 6.35 +.07 -34.5 Ezcorp Q EZPW 16 15.10 7.58 317 12.25 2999 12.35 11.50 +.15 +.4F -:F5 Netwks Q FFIV 23 183.27 114.63 868 172.38 3818 180.11 169.71 -3.65 +31.4 FAT Br n Q FAT .48 7.3 13.99 5.54 7 6.57 37 6.82 6.09 -.10 -26.3 FB Finl n N FBK .24 .6 17 45.43 32.84 35 41.02 292 41.21 40.31 +.18 -2.3 FBL Fn N FFG 1.84 2.2 19 85.00 64.00 10 83.65 65 84.80 80.25 +2.95 +20.1 FCB Fin N FCB 22 62.95 39.90 247 58.50 1100 59.53 57.96 +.55 +15.2 FFBW n Q FFBW 12.50 10.30 7 11.21 15 11.22 11.15 +.06 +1.7 FGL Hldg n N FG 11.94 8.14 530 8.79 3615 8.89 8.51 +.14 -12.7 FLIR Sys Q FLIR .64 1.2 32 55.72 36.43 694 54.00 4312 54.60 52.46 +1.17 +15.8 FMC Corp N FMC .66 .8 16 98.70 72.73 798 86.65 5823 88.82 85.60 -1.69 -8.5 FNBCp PA N FNB .48 3.5 14 14.92 12.02 2681 13.57 10107 13.61 13.22 +.35 -1.8 FNB FL pfE N FNBpE 31.65 27.64 3 29.36 15 29.57 28.58 +.03 +.4 FNCB Bc n Q FNCB .04p 10.00 8.01 1 8.92 12 8.92 8.29 +.20 -3.5 FTFQAntiB N BTAL 20.69 18.31 19.93 79 19.93 19.66 -.03 +3.4 FTFQMom N MOM 26.26 22.76 25.00 18 25.00 24.80 +.77 +4.0 FTFQValu N CHEP 27.13 23.33 23.35 8 23.35 23.35 -.08 -10.5 FTFQHgDiv N DIVA 1.08e 2.9 25.68 23.17 23.69 0 23.69 23.67 -.03 -4.7 FRP Hldgs Q FRPH 21 66.70 41.90 14 64.30 116 65.85 63.35 +.30 +45.3 FS Bncp Q FSBW .56f .9 13 66.40 42.77 17 62.13 152 63.82 59.08 +.12 +13.9 FS Invest N FSIC .76 9.6 10 9.15 6.95 1009 7.90 5546 8.00 7.70 +.15 +7.5 FSB Bcp n Q FSBC 18.23 14.85 17.50 2 17.72 17.50 -.21 +2.9 FTD Cos Q FTD 20.47 3.46 1237 3.64 1766 4.71 3.59 -.79 -49.4 FTE Net n A FTNW 26.25 14.10 4 17.73 33 18.92 17.20 -.42 +7.5sFTI Cnslt N FCN 29 69.25 31.65 230 66.73 1266 69.25 66.54 -2.14 +55.3tFTS Intl n N FTSI 22.60 11.99 546 12.77 3127 13.24 11.99 +.03 -34.9 Fabrinet N FN 14 47.02 24.02 275 39.94 1743 40.38 38.45 +1.08 +39.2sFacebook Q FB 39 210.99 149.02 16144 209.94 72198 211.50 204.84 +2.62 +19.0 FactsetR N FDS 2.56 1.2 25 217.36 155.09 438 205.51 1379 206.40 200.98 +3.31 +6.6sFairIsaac N FICO .08 53 208.50 131.52 148 206.27 945 209.01 201.46 +3.38 +34.6 FDaves Q DAVE 9.65 3.40 13 6.55 38 6.75 6.40 -.20 FangHldg N SFUN .20e 5.7 1 5.69 3.01 473 3.48 4562 3.64 3.36 -.03 -37.6 Fanhua Q FANH .65e 2.1 52 38.24 8.21 187 30.72 785 31.68 30.32 -.24 +42.1 FarPtAc un N FPAC/U 10.45 10.13 121 10.15 327 10.20 10.13 -.02 -.1 FarmerBrs Q FARM 35.05 23.60 22 27.95 157 29.55 27.85 -1.60 -13.1 FarmMer s Q FMAO .56f 1.2 30 49.99 27.05 20 47.61 74 48.60 42.80 +4.71 +16.7sFarmCB Q FFKT .50 .9 19 55.05 32.60 27 55.10 84 55.35 52.46 +2.70 +43.1sFarmersNB Q FMNB .28 1.7 20 16.85 12.80 32 16.75 115 16.90 16.05 +.45 +13.6 Farmland N FPI .51 7.8 59 9.68 5.15 500 6.50 3797 6.75 6.06 +.26 -25.1 Farmln pfB N FPIpB 1.50 6.5 27.96 17.30 41 22.94 279 22.97 21.70 +.64 -11.0 FaroTech Q FARO 65.35 32.25 46 57.95 256 58.35 55.50 +1.75 +23.3 Fastenal Q FAST 1.60f 2.8 25 58.74 39.79 2738 57.46 15549 57.69 54.72 +2.22 +5.1 FateThera Q FATE 14.45 2.52 308 10.82 1370 12.04 10.80 -1.04 +77.1 Fauquier Q FBSS .48 2.2 42 22.25 17.24 0 21.56 10 21.85 21.34 +.11 -1.5 FedExCp N FDX 2.60f 1.1 11 274.66 203.13 1705 234.93 8924 237.35 229.05 +1.18 -5.9 FedNatHld Q FNHC .32 1.4 20 24.37 9.78 35 23.01 449 24.26 22.59 -.26 +38.9 FedAgric N AGM 2.32 2.4 95.97 62.72 27 95.29 119 95.44 93.06 +1.54 +21.8 FdAgricA N AGM/A 2.32 2.7 25 87.20 62.40 84.58 2 85.73 84.58 +16.3 FAgMt pfA N AGMpA 1.47 5.7 26.47 24.75 2 25.60 6 25.80 25.29 +.12 +1.9 FAgMt pfB N AGMpB 1.72 6.6 28.80 25.52 0 26.15 2 26.34 26.12 -.24 -.8 FAgMt pfC N AGMpC 1.50 5.7 31.25 25.68 1 26.46 2 26.61 26.39 -.24 -4.9 FedRlty N FRT 4.00 3.2 21 135.59 106.41 259 124.26 1540 125.71 122.32 -.83 -6.4 FedRlt pfC N FRTpC 1.25 5.1 25.48 21.32 16 24.39 84 24.62 23.57 -.11 -3.1 FedSignl N FSS .28 1.2 29 25.00 17.69 149 24.17 930 24.49 23.56 +.52 +20.3sFedlStAc n Q FSAC 11.00 9.65 1 9.90 257 11.00 9.81 +.03 +2.0 FedlStA un Q FSACU 10.50 9.53 10.50 1 10.50 10.50 +.05 +2.4 FedInvst N FII 1.08f 4.6 8 36.76 22.82 593 23.34 3532 23.85 23.18 +.01 -35.3 FedPMu N FMN .88 6.5 15.07 13.18 19 13.53 93 13.62 13.36 +.22 -3.6 FenncPhr n Q FENC 14.99 7.55 27 9.21 331 9.66 9.11 -.47 -8.1 Ferrari n N RACE 149.85 93.16 500 140.00 1573 144.83 139.86 -2.51 +33.5 Ferrellgs N FGP .40 12.5 5.75 2.87 134 3.19 835 3.35 3.13 -.13 -25.5 Ferro N FOE 17 25.50 17.78 243 21.68 2360 21.88 20.17 +.65 -8.1 Ferrogl n Q GSM .16 2.0 17.61 7.85 633 7.98 5239 8.62 7.96 -50.7 FiatChrys N FCAU 24.95 11.54 3442 19.32 19649 20.08 19.04 -.11 +8.3 FibriaCelu N FBR .09e .5 22.05 10.31 1326 18.83 7910 19.29 18.38 +.16 +28.1tFibrocll rs Q FCSC 19.72 2.13 64 2.34 1325 2.51 2.13 -.16 -26.9 FibroGen Q FGEN 68.55 33.05 533 65.05 3121 66.45 61.75 +1.15 +37.2 FidCorpBd N FCOR 1.58 3.3 51.30 47.95 10 48.52 32 48.76 48.50 -.28 -4.8 FidLtdTm N FLTB .98 2.0 50.75 49.11 11 49.46 86 49.49 49.27 +.13 -1.3 FidTotBd N FBND 1.20e 2.4 50.80 48.42 14 48.98 152 49.09 48.90 -.04 -2.5 FidD&D n Q FDBC .96 1.6 68.00 33.09 1 59.99 9 59.99 56.03 +1.22 +45.3sFidCnsDis N FDIS .40e .9 44.32 34.66 91 43.87 538 44.32 43.36 -.17 +12.1 FidCnsStpl N FSTA .87e 2.7 35.47 29.50 42 31.98 273 32.05 31.51 +.08 -6.8 FidEnergy N FENY .53e 2.5 22.21 17.01 186 20.93 1386 21.21 20.68 -.40 +4.4 FidFinan N FNCL .60e 1.5 43.90 34.85 187 40.65 949 41.08 39.91 +.92 -.3 FidHlthCre N FHLC .70e 1.6 44.44 37.13 54 42.99 616 43.31 42.87 -.30 +7.5 FidIndls N FIDU .56e 1.5 41.28 34.01 37 38.43 231 38.58 37.85 +.28 -.7 Fid Val n N FVAL 35.18 29.09 24 33.69 101 33.86 33.53 +.06 +2.5 Fid Qual n N FQAL 34.02 28.61 5 33.37 46 33.48 33.20 +.05 +4.9sFidInfoTch N FTEC .42e .7 58.31 43.93 295 58.04 1704 58.35 57.11 +.12 +16.1 Fid Moment N FDMO 34.26 27.86 7 33.84 61 34.13 33.56 +.08 +8.2 Fid LowVol N FDLO 32.45 27.81 7 32.15 72 32.22 31.94 +.11 +5.1 Fid RisR n N FDRR 32.71 27.94 32 31.13 447 31.22 30.95 +.09 +1.6 Fid CoreD n N FDVV 30.41 26.24 23 29.82 155 29.96 29.72 +.03 +3.9 FidMsciRE N FREL .86e 3.5 25.36 21.73 69 24.41 943 24.79 24.12 -.39 -1.2 FidUtils N FUTY 1.21e 3.5 37.01 30.99 62 34.50 517 34.91 34.26 -.15 FidTelecm N FCOM .76e 2.7 33.40 27.59 14 28.10 90 29.03 28.09 -.86 -9.1 FidelMatls N FMAT .53e 1.6 37.11 30.49 31 33.95 127 34.36 33.70 -.10 -3.1sFidNasdIdx Q ONEQ 2.29e .7 308.74 243.11 24 306.94 128 308.74 303.65 -.22 +13.2 FidlNatFn N FNF 1.20f 3.0 16 42.52 32.67 1324 40.14 7901 40.59 36.97 +3.06 +2.3 FidNatInfo N FIS 1.28 1.2 20 109.15 88.97 588 108.90 6179 109.14 107.34 +.77 +15.7 FidelSo Q LION .48 1.9 16 27.05 20.28 190 24.90 473 26.11 24.55 -.63 +14.2 FidClayOp N FMO 1.72f 14.5 15.43 10.27 161 11.92 601 12.19 11.52 +.23 -9.4 FidusInvst Q FDUS 1.56a 10.7 9 17.04 12.63 49 14.58 269 14.92 14.41 +.12 -4.0 FidsInv23 n Q FDUSL 1.47 5.7 28.00 24.85 3 25.57 6 26.14 25.57 -.48 +2.3sFiestaRst Q FRGI 30.80 15.50 156 30.15 956 30.80 28.25 +.55 +58.7 FifthThird Q FITB .72f 2.5 9 34.67 24.66 15014 28.49 48944 30.28 28.29 -.60 -6.1 FifthT pf Q FITBI 1.66 6.0 30.54 27.00 36 27.54 109 27.54 27.12 +.37 -3.4 51job Q JOBS 114.63 47.12 284 88.07 1776 92.97 87.73 -4.56 +44.7 58.com N WUBA 75 89.90 48.87 959 63.61 4147 66.14 62.31 -2.12 -11.1sFinTcII n Q FNTE 11.99 9.70 22 10.04 4733 11.99 9.96 +.01 +1.2sFinTcII un Q FNTEU 11.24 9.04 0 11.54 44 11.54 10.50 +1.04 +9.9 FnclInst Q FISI .96 2.9 16 34.35 25.65 25 32.95 177 33.15 32.45 +.28 +5.9 Finisar Q FNSR 28.84 14.25 2936 17.00 10862 18.55 16.88 -1.22 -16.5sFinjanH Q FNJN 5 5.07 1.66 468 4.59 3951 5.07 4.51 +.12 +112.5 FireEye Q FEYE 19.36 13.40 2008 17.00 12698 17.38 16.55 -.29 +19.7 FstAFin n N FAF 1.52 2.8 22 62.71 45.31 892 54.48 3114 55.05 51.52 +2.65 -2.8 FtBcp pfA N FBPpA 12.30 FstBcpPR N FBP 27 8.32 4.48 2753 8.09 10049 8.22 7.77 +.32 +58.6 FstBcpME Q FNLC 1.16f 3.9 17 32.33 25.00 5 29.84 34 30.08 28.91 +.84 +9.6 FtBcpNC Q FBNC .40 1.0 24 42.94 29.73 104 41.23 423 41.52 40.28 +.78 +16.8sFstBcMiss Q FBMS .20f .6 22 36.95 26.10 38 36.15 168 36.95 34.80 +.35 +5.7 FstBkNJ Q FRBA .12 .8 33 14.95 11.15 29 14.65 135 14.85 14.15 +.40 +5.8 FstBusey rs Q BUSE .80 2.5 22 33.25 27.33 133 32.41 576 32.76 32.00 +.39 +8.2 FBusnFn s Q FBIZ .56 2.3 18 26.95 20.57 7 24.73 45 25.52 24.66 -.48 +11.8 FrstCap Q FCAP .92 2.5 18 43.02 30.41 0 37.28 3 38.20 37.28 -.92 +1.5 FstCash N FCFS .88f .9 35 95.40 56.40 168 93.70 1278 93.83 90.70 +2.10 +38.9 FtChoBc n Q FCBP 33.50 26.54 10 28.99 47 30.58 28.70 -1.30 +4.5 FCtzBA Q FCNCA 1.40 .3 20 463.44 323.74 30 404.47 193 407.80 398.00 +4.57 +.4 FstCwlth N FCF .36f 2.2 23 16.40 12.07 257 16.20 1534 16.29 15.72 +.52 +13.1 FCmtyBsh Q FCBC .72a 2.2 20 36.09 24.02 26 32.07 104 32.38 31.63 +.43 +11.6 FCmtyCp Q FCCO .40 1.6 20 26.25 19.60 7 25.45 52 25.80 24.55 +.85 +12.6 FtConnBcp Q FBNK .68f 2.2 21 31.90 23.25 128 30.90 538 31.20 30.45 +.30 +18.2 1stCnstBn Q FCCY .24 1.1 18 27.00 16.15 13 21.85 60 21.90 21.10 +.55 +19.4sFstData n N FDC 12 22.84 14.73 3251 22.77 23075 22.92 22.12 +.46 +36.3 FstDefiF s Q FDEF .68 2.1 13 35.00 23.51 35 32.72 348 33.99 31.98 +.09 +25.9 FFnclOH Q FFBC .76 2.4 20 33.70 22.80 515 31.30 1816 32.10 29.80 +.05 +18.8sFstFnBksh Q FFIN .84f 1.5 29 56.35 37.31 384 56.50 1169 56.75 52.10 +4.40 +25.4 FstFnIN Q THFF 1.02 2.1 20 50.20 39.55 42 47.70 129 48.00 46.70 +.70 +5.2 FstFnNwst Q FFNW .32f 1.6 23 21.82 13.13 29 20.10 311 20.93 19.97 -.31 +29.6 FstFound s Q FFWM 22 20.43 16.08 98 18.66 517 18.98 18.57 -.03 +.6 FstGtyBc n Q FGBI .64b 2.4 29.50 22.76 5 26.63 19 27.15 26.63 -.26 +6.5 FsHawaii n Q FHB .96 3.3 32.36 26.30 473 28.80 2406 29.07 28.43 +.44 -1.3 FstHorizon N FHN .48 2.7 15 20.86 15.84 8911 17.61 52679 17.90 16.51 +.02 -11.9 FstHrz pfA N FHNpA 1.55 6.1 26.06 24.77 3 25.43 9 25.43 25.27 -.00 +.9 FstInRT N FR .87 2.7 21 34.04 27.61 1072 31.83 4859 33.63 31.70 -1.70 +1.1 FIntntBcp Q INBK .24 .7 13 42.40 27.25 254 32.05 511 34.15 30.55 -1.55 -16.0 FIntBc26 n Q INBKL 1.50 5.8 26.74 24.75 25.66 1 25.75 25.66 -.22 -3.2 FstIntBc A Q FIBK 1.12 2.6 20 44.95 33.33 159 43.15 636 43.20 42.15 +1.05 +7.7 FMajSilv g N AG 8.48 4.93 3261 6.62 20737 7.69 6.58 -1.08 -1.8 FstMerch Q FRME .88f 1.9 21 49.19 37.09 260 47.21 1017 47.33 46.20 +.61 +12.2 FstMidIll Q FMBH .68a 1.7 18 42.46 30.01 31 40.62 197 41.10 39.50 +1.03 +5.4 FMidBc Q FMBI .44 1.7 20 27.40 20.50 347 26.23 2368 26.51 25.66 +.69 +9.2 FstNwBc n Q FNWB 45 18.35 15.07 9 16.11 94 16.17 15.16 +.08 -1.2 FstRepBk N FRC .72 .7 21 105.52 84.56 502 99.06 3957 99.31 96.50 +1.32 +14.3 FstRep pfD N FRCpD 1.38 5.4 26.36 24.16 15 25.36 35 25.36 25.00 -.07 -.6 FstRep pfE N FRCpE 1.75 6.8 27.45 25.54 4 25.63 52 25.81 25.60 -.17 -1.9 FstRep pfF N FRCpF 1.43 5.6 27.00 24.65 7 25.61 27 25.98 25.53 -.35 -.7 FtRepB pfH N FRCpH 1.28 5.1 25.97 23.30 10 25.00 65 25.00 24.69 +.21 -1.6 FtRpBk pfG N FRCpG 27.05 24.09 11 25.00 72 25.18 24.80 -.10 -3.3 FstSavFin Q FSFG .60 .8 20 80.01 52.16 1 72.90 14 74.30 72.47 +1.31 +27.8 FstSolar Q FSLR 33 81.72 42.42 1176 53.48 8094 54.62 52.56 -.58 -20.8s1stSource Q SRCE 1.00f 1.7 21 56.77 44.59 138 57.46 314 57.87 54.05 +3.29 +16.2 FTNDXTc Q QTEC .58e .7 83.42 62.64 113 80.42 729 81.31 79.43 +.02 +11.8 FtTr AbsRet Q FAAR .84e 34.79 27.00 1 28.64 29 28.82 28.55 -.11 -2.4 FtTr 22 n N FIV 10.02 9.02 67 9.33 425 9.37 9.25 +.06 +2.2 FT RisDv n Q SDVY .11e .5 22.04 19.62 21.35 3 21.35 21.00 +.33 +1.7 FtTrGlob N FAM .90 8.9 11.97 9.88 52 10.09 219 10.13 10.04 -.04 -12.9 FT MCGr N FNY .15e .3 45.34 33.90 50 45.16 279 45.32 44.47 +.33 +15.2tFT AsiaPc Q FPA 1.01e 3.2 38.10 31.61 2 32.05 14 32.31 31.61 -.22 -10.2 FT Europe Q FEP .65e 1.7 42.49 35.54 288 39.11 914 39.52 38.88 -.01 +.1 FT LatAm Q FLN 2.01e 10.5 23.27 17.33 2 19.20 418 19.20 18.46 +.72 -6.0 FT Brazil Q FBZ 1.62e 13.1 18.24 11.15 5 12.40 17 12.49 11.77 +.63 -20.1 FT China Q FCA .68e 2.4 34.79 24.85 2 28.34 11 28.43 27.81 -.21 -4.6 FT Japan Q FJP .77e 1.4 63.38 52.60 21 55.43 140 55.75 54.80 +.49 -7.5tFT SKorea Q FKO .59e 2.4 32.08 24.46 24.49 39 25.03 24.46 -.45 -17.1 FT DevMkt Q FDT .96e 1.6 67.22 56.50 60 59.84 436 60.24 59.34 -.29 -4.1 FT EmMkt Q FEM .64e 2.5 31.32 24.76 90 25.74 952 25.88 25.28 -.14 -7.7 FT Germny Q FGM 1.04e 2.2 55.51 44.00 3 48.04 63 48.07 47.38 +.88 -6.2 FT MCVal N FNK .40e 1.1 37.68 32.17 12 36.46 28 36.66 36.21 -.08 +.5 FT Canada Q FCAN .29e 1.1 27.35 23.69 2 25.96 18 26.34 25.95 -.53 -2.1 FT Austrla N FAUS .80e 2.5 34.27 31.02 32.57 1 32.57 32.55 +.22 -4.2 FT UK Q FKU 1.57e 4.0 43.39 36.52 4 39.66 10 40.09 39.53 -.54 -.5 FT Switzld Q FSZ .78e 1.5 56.74 49.09 3 51.12 24 51.13 50.54 +.40 -3.1 FT HKong Q FHK 2.82e 7.4 46.25 36.40 1 38.29 3 38.76 38.21 -.45 -9.8sFT SCGr N FYC .04e .1 50.91 36.99 48 50.65 428 51.00 49.67 +.53 +19.1 FT EmMSC Q FEMS 1.65e 4.3 47.47 37.18 30 38.63 227 38.86 38.04 -.12 -10.9 FTDvMkSC Q FDTS .97e 2.3 48.51 39.00 3 41.50 30 41.87 41.30 +.16 -6.5 FT SCVal N FYT .26e .7 39.88 32.07 13 39.20 47 39.36 38.61 +.00 +6.3 FT EurzAlp Q FEUZ .50e 1.2 48.43 40.09 60 43.07 249 43.37 42.63 +.28 -1.9 FT MegaCp N FMK .44e 1.2 36.82 30.31 0 35.45 3 35.69 35.22 -.25 +5.8 FstT BICK Q BICK .34e 1.2 33.60 26.52 5 27.73 32 28.09 26.90 +.16 -8.1 FTEurSelDv N FDD 1.09e 8.2 14.79 12.99 253 13.36 744 13.43 13.24 -.04 -2.7 FTDJMic N FDM .49e .9 52.62 41.86 9 51.91 58 52.13 51.26 +.43 +9.4 FT DynEq N FDEU 1.45 8.9 20.20 15.79 40 16.27 304 16.28 16.06 +.17 -13.0 FtTrInOp n Q FCEF .36 1.6 23.93 20.04 6 21.90 21 21.98 21.84 -.01 -.6 FtTrMun n Q MCEF 19.39 17.65 17.91 3 17.93 17.84 +.06 -4.5 FtTEqCom N ERM 23.64 20.17 2 22.56 8 22.71 22.56 -.14 +.9 FtT EqTact N TERM 23.62 19.41 20 22.56 72 22.75 22.53 -.17 +.9 FtTrOpp n Q FIXD 1.52 3.1 52.92 48.74 21 49.26 110 49.51 49.18 -.14 -2.9 FTNsdGrid Q GRID .19e .4 53.73 44.57 2 50.24 3 50.27 49.64 +.44 -1.5 FTMltAInc Q MDIV 1.20e 6.5 19.49 17.60 71 18.40 386 18.56 18.36 -.09 -3.2 FT PfdSec N FPE 1.02e 5.3 20.25 18.97 578 19.12 3259 19.25 19.08 -.11 -4.4 FTNsqTDv Q TDIV .86e 2.3 38.44 31.07 35 36.64 237 36.88 36.40 -.01 +4.1 FTLwDOpp Q LMBS 1.41 2.8 52.30 50.98 178 51.09 884 51.23 51.07 -.12 -1.1 FTIntlMltA Q YDIV .99e 5.7 19.83 17.04 17.51 11 17.52 17.30 +.13 -6.0 FT BuyInc Q FTHI .96 4.2 24.00 21.53 15 23.08 32 23.24 23.05 -.05 -1.0 FT StratInc Q FDIV 2.34 4.7 52.20 46.89 12 49.52 21 49.85 49.44 -.03 -3.1 FT HdgBuy Q FTLB .66 2.9 23.65 21.34 0 22.81 21 22.97 22.80 -.11 -1.1 FTEnhSht Q FTSM 1.11 1.9 60.09 59.92 319 59.96 1795 60.08 59.94 -.07 FT RisDiv Q RDVY .40e 1.3 32.00 26.51 77 30.46 1019 30.78 30.40 -.03 +1.9 FT SSICv Q FCVT .48a 1.6 32.38 27.52 20 30.37 154 30.45 30.16 +.05 +6.0 FT DWF5 Q FV .18e .6 31.03 24.74 249 30.68 1163 30.97 30.33 +.14 +11.3 FT HeitGl N PRME 20.81 17.96 0 20.37 2 20.53 20.18 -.07 +2.1 FT AmIndR Q AIRR .08e .3 28.40 22.38 7 27.61 53 27.72 27.10 +.13 +.7 FT AI Rob n Q ROBT .07p 30.96 28.50 3 30.49 33 30.63 30.13 +.17 +6.1 FT US Eq Q RNDV .35e 1.6 23.04 19.30 4 21.73 15 21.90 21.73 -.17 +.2 FT SmCap Q RNSC .22e 1.0 23.38 19.03 1 23.12 2 23.12 22.83 +.20 +7.4 FT MdCap Q RNMC .19e 22.75 19.19 1 22.36 11 22.40 22.20 +.14 +3.0 FT LgCap Q RNLC .18e 23.11 19.67 1 22.30 12 22.40 22.20 +.01 +2.4 FT EM Sl n N RNEM 59.26 48.96 1 50.62 5 50.93 49.92 +.04 -7.1 FT DevInt Q RNDM .45e 55.12 49.43 1 50.58 18 50.74 49.95 +.14 -3.1 FTNsTrn ef Q FTXR .33e 1.3 27.65 22.24 0 24.96 1 25.05 24.94 -.03 -3.7 FT QualInc Q QINC .60e 2.4 26.90 23.66 42 25.08 50 25.12 24.79 +.11 -1.6 FTNsSem ef Q FTXL .14e .4 36.21 24.50 9 33.44 80 33.90 32.93 +.31 +10.4 FsTrNsRt ef Q FTXD .82e 3.5 23.93 18.88 23.25 0 23.25 23.25 -.07 +8.4 FTNasPh ef Q FTXH .51e 2.3 23.57 19.06 10 22.56 13 22.75 22.46 -.08 +5.4 FTNsOil ef Q FTXN .37e 1.5 25.88 16.85 2 24.25 29 24.49 23.70 -.29 +14.8 FTNaFood ef Q FTXG .32e 1.6 21.28 19.11 19.96 1 20.13 19.96 -.19 -3.9 FTNsBk ef Q FTXO .40e 1.4 32.44 24.57 69 29.21 468 29.47 28.62 +.67 -.5 FTDorW n Q FVC .17e .6 28.96 22.93 37 28.61 391 28.84 28.34 +.16 +11.4 FT DWInt Q IFV .32e 1.5 24.24 19.40 54 21.07 839 21.19 20.87 -5.3 FT LgShEq N FTLS .16e .4 41.72 35.71 37 39.94 130 40.04 39.65 +.23 +1.7 FTEMCur Q FEMB 2.68e 7.0 48.17 37.33 7 38.06 21 38.28 37.82 -.01 -9.7 FT MunHI n Q FMHI 1.68 3.3 53.47 49.45 2 50.39 11 50.68 50.32 -.12 -.2 FT RivAsia Q RFAP 1.14e 2.0 64.93 55.60 2 56.82 19 57.08 56.58 -.06 -6.2 FT RivDev Q RFDI 1.09e 1.8 68.99 60.24 24 62.27 229 62.53 61.74 +.28 -2.8 FT RvfrDyE Q RFEM 1.12e 1.7 79.04 64.51 8 66.24 32 66.59 65.32 -.33 -6.0 FT RivEur Q RFEU .95e 1.5 70.58 61.30 4 64.20 22 64.38 63.70 +.46 -1.8 FT PfInc n N FPEI 21.03 18.88 11 19.03 108 19.19 18.93 -.15 -5.5 FT CA Mun Q FCAL 1.50 3.0 53.00 48.91 2 50.46 11 50.66 50.20 +.09 -2.2 FT VolIn n N HDMV 36.34 32.51 7 33.58 29 33.58 33.20 +.24 -2.2 FT VolD n N HUSV 23.72 21.53 32 23.20 137 23.30 23.14 +.01 +1.0 FTEgyInco A FEN 2.32 10.2 28.00 21.34 80 22.85 473 23.79 22.70 +.58 -13.8 FTEnInfra N FIF 1.32a 8.1 19.23 14.57 35 16.32 196 16.82 16.16 -.09 -8.4 FtTrEnEq N FFA .96 6.0 16.73 14.00 43 16.06 225 16.14 15.90 +.07 -.8 FTCapStrn Q FTCS .59e 1.1 54.95 45.66 87 52.54 687 52.68 52.15 +.06 +3.0sFTArcaBio N FBT 151.28 111.23 87 150.70 296 151.49 148.50 -.07 +21.0sFTDJInet N FDN 146.77 96.08 368 144.04 2388 146.77 142.69 -1.04 +31.1 FTN100ExT Q QQXT .14e .3 52.82 45.13 3 52.03 23 52.25 51.63 -.21 +7.0 FsTrGrEn Q QCLN .08e .4 21.73 17.87 11 20.00 39 20.27 19.85 -.10 -1.5 FTrTUSAlp Q TUSA .24e .7 35.46 29.30 1 35.05 21 35.23 34.88 -.01 +5.9 FT RNG N FCG .22e .9 24.67 18.65 90 23.43 857 23.68 22.87 -.18 +2.9 FstTrDrcy ef Q DWPP .27e .9 30.68 25.63 6 29.69 22 29.80 29.48 +.06 +3.2 FT ConDis N FXD .30e .7 45.57 35.88 26 43.01 191 43.50 42.87 -.19 +2.2 FT ConStap N FXG .75e 1.6 51.57 44.32 19 46.85 156 47.71 46.66 -.80 -3.7 FT Engy N FXN .33e 2.0 17.75 12.25 100 16.73 1831 16.94 16.46 -.33 +8.1 FT Fincl N FXO .65e 2.0 32.92 28.10 88 32.09 547 32.29 31.81 +.33 +2.5sFT HlthCr N FXH 77.65 63.96 29 77.38 241 77.66 76.68 -.03 +10.9 FT IndPrd N FXR .16e .4 42.74 34.52 57 40.53 621 40.68 39.60 +.43 -.1 FT Matls N FXZ .37e .9 46.43 37.58 25 42.46 235 42.96 41.88 +.03 -3.2sFT Tech N FXL .13e .2 59.99 43.96 107 59.38 533 59.99 58.60 +.19 +15.7 FT Utils N FXU .67e 2.6 28.28 23.46 107 26.07 664 26.50 25.94 -.41 +.2 FTCloudC Q SKYY .13e .2 56.44 39.72 278 55.58 1285 56.26 55.28 -.52 +21.1 FTDJGlDiv N FGD 1.42e 5.7 28.07 24.45 42 25.05 266 25.15 24.90 -.06 -4.9 FTNdqAuto Q CARZ .88e 2.4 45.00 36.65 1 37.15 8 37.59 36.82 +.06 -12.0 FT GblAg rs Q FTAG .38e 1.5 29.98 25.12 1 26.07 89 26.33 25.96 -.11 -7.4 FT GblNRs Q FTRI .45e 3.6 13.25 11.23 0 12.56 3 12.56 12.49 -.08 +1.5 FT Cybersc Q CIBR .03e .1 27.84 20.59 121 27.72 895 27.84 27.49 +.12 +19.8 FTIntlIPO Q FPXI .28e .8 39.87 32.54 2 35.80 12 35.80 35.07 +.37 +1.2 FT GlbRE N FFR .75e 1.7 47.43 41.42 2 45.25 27 45.54 45.05 -.42 -.5 FT NAEngy N EMLP .93e 3.9 25.51 21.43 384 23.59 2635 23.93 23.14 +.15 -3.9 FTSenLoan Q FTSL 1.83 3.8 48.67 47.69 164 47.87 1131 48.05 47.85 -.13 -.4 FTTactHY Q HYLS 2.64 5.6 49.76 47.05 66 47.28 498 47.61 47.20 -.28 -2.7 FT GlbCmd Q FTGC .26e 21.88 19.62 49 19.86 298 19.96 19.65 -.10 -4.1 FT HiLgSh N FSD 1.20 8.2 17.21 14.35 112 14.56 560 14.58 14.50 +.04 -11.4 FT USIPO N FPX .32e .4 74.54 59.20 64 73.51 241 74.34 73.39 -.46 +7.7 FTChnd N FNI .19e .5 43.90 36.62 33 38.06 153 38.86 38.02 -.72 -3.9 FT Dow30 n N EDOW 23.50 19.61 0 22.30 0 22.30 22.28 +.01 +.8 FT EngCn N FLM .58e 1.0 63.91 52.97 0 55.57 3 55.57 55.24 -.08 -6.7 FT Wtr N FIW .21e .4 50.09 41.72 17 49.41 83 49.62 48.40 +.47 +1.4 FT IntPfd N FPF 1.95 9.0 25.10 21.40 164 21.55 971 21.60 21.41 -.04 -11.6 FT LCCore N FEX .58e 1.0 62.82 52.42 49 60.74 420 61.10 60.37 +.03 +3.8 FT LCGr N FTC .24e .4 69.06 54.43 38 68.18 195 68.48 67.53 +.19 +11.4 FT LCVal N FTA .82e 1.5 57.69 49.07 87 53.07 268 53.52 52.93 -.03 -2.9 FT MLP&E N FEI 1.42 10.8 16.50 11.68 125 13.15 783 13.48 12.83 +.10 -15.3 FT MgdMu Q FMB 1.35 2.6 54.43 52.06 11 52.80 142 53.01 52.66 -.19 -1.4 FT MCCore N FNX .51e .7 71.16 57.71 35 70.42 355 70.86 69.49 +.33 +7.2 FTMstrDv N FDL .79e 2.7 31.14 27.37 189 28.80 1077 29.03 28.73 -.25 -4.3 FTFutStrt N FMF 51.53 37.80 2 48.11 12 48.31 47.71 -.28 +1.0 FstTrMtg N FMY 1.02 7.6 14.48 13.24 2 13.35 14 13.54 13.31 -.10 -6.2 FT MultCG N FAD .20e .3 75.06 57.62 7 74.70 60 75.00 73.75 +.41 +13.8 FT MultCV N FAB .45e .8 59.34 50.58 9 56.72 24 57.07 56.45 -.03 -.5 FTNDXEq Q QQEW .27e .4 63.55 52.68 22 62.86 93 63.42 62.56 -.34 +8.5 FT NsdABA Q QABA .75e 1.3 58.63 45.86 24 56.25 244 56.44 54.88 +1.62 +7.3 FTSmartph Q FONE .86e 1.7 55.89 47.30 3 49.88 150 49.91 49.30 +.41 -4.4 FT MLPEn N FPL 1.26 11.9 13.49 9.57 69 10.58 462 10.82 10.22 +.17 -10.8 FT REIT N FRI .39e 1.7 24.11 20.20 179 23.25 293 23.72 23.10 -.32 -.1 FT SCCore N FYX .38e .6 68.71 53.07 39 68.08 456 68.42 66.97 +.47 +11.3 FTSpecFin N FGB .70 11.4 7.57 5.65 88 6.13 309 6.29 6.02 -.2 FTrVL100 N FVL .05e .2 25.04 20.82 1 23.66 6 23.81 23.40 +.06 +1.2 FTrVLDv N FVD .57e 1.8 31.85 28.89 248 30.97 1790 31.07 30.81 +.03 +.4 FT EmOp N FEO 1.40 10.0 17.42 13.42 12 13.94 53 13.98 13.77 +.09 -14.6 FstUSBcsh Q FUSB .08 .7 34 14.38 10.52 11.27 12 11.60 11.27 -.13 -12.0 FstUtdCp Q FUNC .36 1.9 18 24.32 14.55 6 19.15 44 19.65 19.10 +.05 +10.1 First LI s Q FLIC .60 2.4 10 33.50 23.30 43 25.30 305 25.85 24.45 +.55 -11.2 FTrSenFlt N FCT .72 5.7 13.53 12.41 44 12.70 303 12.85 12.68 -.02 -1.1 FirstEngy N FE 1.44 4.1 7 37.00 29.34 3221 35.31 24266 36.55 34.88 -.53 +15.3 FsthdTech Q SVVC 15.59 7.29 43 14.51 126 14.79 14.25 -.22 +61.9 FstSvc n Q FSV .54 .7 42 80.79 62.90 18 78.96 84 79.21 77.28 +.14 +12.9sFiserv s Q FISV 37 77.77 59.85 1500 77.35 6238 77.78 76.43 -.10 +18.0 Fitbit n N FIT 7.79 4.51 8299 6.07 20280 6.79 6.05 -.58 +6.3sFiveBelow Q FIVE 109.09 45.52 2114 102.94 7311 109.09 101.20 +1.58 +55.2 500.com N WBAI 63 23.22 9.05 40 14.50 280 14.63 13.54 +.33 +43.4 FvPntHld n N FPH 15.45 10.25 354 12.10 1046 12.39 12.04 -.19 -14.2 FivePrime Q FPRX 48.87 15.32 111 16.97 798 17.80 16.80 -.29 -22.6 FiveStar Q FVE 1.80 1.05 11 1.38 129 1.45 1.30 -.03 -8.3 Five9 Q FIVN 39.55 19.53 423 35.18 2396 35.77 34.32 +.09 +41.4 FlagstarB N FBC 27 40.06 29.61 253 33.44 1504 33.87 33.00 +.39 -10.6 F&C DynPf N DFP 1.92 7.9 28.36 22.78 58 24.29 233 24.29 23.83 +.30 -8.9 FlrtyPfdInc N PFD 1.08 7.9 16.34 13.19 8 13.67 58 13.67 13.46 +.15 -8.7 FlrtyPfdOp N PFO .88 8.0 13.00 10.60 21 10.89 275 10.99 10.81 -.03 -7.8 FlrtyPfdSc N FFC 1.63 8.4 22.44 18.28 62 19.36 334 19.36 19.01 +.26 -5.4 FlrtyTotR N FLC 1.63 8.4 22.51 19.07 20 19.47 138 19.49 19.21 +.22 -9.9 Flanign A BDL .25f .9 15 29.00 20.20 28.05 4 28.50 28.05 -.18 +18.9 Fleetcor N FLT 27 222.92 138.43 607 219.09 3877 220.99 214.17 -1.14 +13.9 Flex Ltd Q FLEX 15 19.71 12.93 3832 15.10 18908 15.33 14.65 +.29 -16.1tFlexPhm n Q FLKS 8.98 .80 681 .88 1223 .92 .80 +.02 -74.9 FlexUSTilt N TILT 1.74e 1.5 118.93 100.11 13 116.83 43 117.21 116.10 +.32 +4.4 FlxEmgTilt N TLTE 1.26e 2.3 65.59 52.56 17 53.91 75 53.98 52.92 +.07 -9.7 FlxUpstNR N GUNR .67e 2.0 35.54 29.36 377 33.09 2877 33.58 33.07 -.60 -.6 Flx3yrTips N TDTT .39e 1.6 24.71 24.06 277 24.14 3085 24.19 24.13 -.08 -.9 Flx5yrTips N TDTF .54e 2.2 25.46 24.27 109 24.51 712 24.63 24.51 -.16 -1.8 FlxCoreSl n N BNDC 28.51 23.99 0 24.18 45 24.27 24.13 -.10 -3.5 FlxGlbImp Q ESGG 101.95 87.20 1 97.06 5 97.35 96.71 +.32 +2.2 FlxUS Imp Q ESG 67.86 57.55 1 66.38 2 66.59 66.38 +.99 +4.3 FlexEMTilt N TLEH 33.14 28.37 1 28.95 5 29.00 28.69 -.05 -6.2 FlxDMTilt N TLDH 30.34 27.01 0 27.90 1 28.69 27.90 -.24 -4.4 FlxRAstAlo Q ASET 29.37 26.74 1 27.94 22 28.04 27.73 -.18 -2.8 FlxUSQLgC Q QLC 35.78 29.53 17 34.71 30 34.96 34.58 +.01 +4.1 FlxUSLgCp Q LKOR .41e 55.13 49.28 2 50.09 7 50.65 50.04 -.74 -8.6 FlxUSCpBd Q SKOR 1.24 2.5 51.61 48.59 1 48.98 16 49.14 48.97 -.13 -3.8 FlxDisDur Q MBSD .62e 2.7 24.42 22.98 298 23.09 541 23.19 23.05 -.11 -2.0 FlxGlbQRE N GQRE 1.33e 2.1 64.31 57.24 3 62.25 22 62.76 62.03 -.51 -.8 FlxGblInfr N NFRA .95e 2.0 49.99 44.91 13 46.50 124 46.59 46.30 -.09 -4.6 FlxDevTilt N TLTD 1.88e 2.9 73.71 63.88 10 65.47 80 65.49 64.99 +.33 -5.4 FlxIntDvDf N IQDE 1.15e 4.9 27.04 22.79 6 23.29 59 23.29 23.09 +.12 -8.7 FlxIntDvDy N IQDY 1.02e 3.9 30.65 25.73 26.02 68 26.19 26.02 -.14 -9.0 FlxIntlDiv N IQDF 1.01e 4.1 28.63 23.98 23 24.54 315 24.55 24.29 +.16 -8.4 FlxQDvDef N QDEF 1.19e 2.6 46.52 40.14 8 45.54 56 45.67 45.34 +.09 +3.2 FlxQDvDyn N QDYN 1.22e 2.8 47.20 39.37 0 44.21 9 44.39 44.18 +.08 FlxQualDv N QDF 1.22e 2.6 47.95 40.47 37 46.28 266 46.46 46.08 +.06 +2.8 FlxRdyAcc N RAVI 1.23 1.6 75.97 67.87 16 75.48 50 75.50 75.32 +.12 FlexSh n Q FPAY 6.56 2.62 28 3.66 74 3.66 3.40 +.17 -3.7 FlexSolu A FSI 2.10 1.33 10 1.62 43 1.63 1.55 -.01 -11.0 FlexionTh Q FLXN 32.25 19.06 195 27.07 1263 27.84 26.40 +.08 +8.1 Flexstl Q FLXS .88 2.3 57.79 34.74 16 37.57 94 40.42 37.33 -.65 -19.7 Flor&Dec n N FND 52 58.28 32.72 661 50.17 2865 50.91 47.27 +1.65 +3.1tFlotek N FTK 9.46 2.81 204 3.01 1979 3.05 2.81 -35.4 FlowrsFds N FLO .72f 3.5 22 22.82 16.80 645 20.42 3850 20.68 20.04 -.23 +5.7 Flowserve N FLS .76 1.8 48.10 37.51 1132 42.16 5505 42.63 40.86 +.09 +.1 Fluent Inc Q FLNT 6.95 2.05 157 2.35 925 2.45 2.25 -.08 -46.6 Fluidigm Q FLDM 8.38 2.52 137 6.56 540 6.77 5.99 +.01 +11.4 Fluor N FLR .84 1.7 36 62.09 37.04 674 48.92 5537 49.56 47.90 -.53 -5.3 FlushFn Q FFIC .80 3.0 19 31.45 24.59 57 26.50 197 26.79 26.16 +.46 -3.6 FlyLeasing N FLY 1.00 7.3 12 14.97 11.54 51 13.76 227 14.04 13.68 -.22 +6.6 Foamix Q FOMX 7.45 4.34 67 5.45 422 5.90 5.35 -.35 -9.3 FEMSA N FMX .74e .8 103.82 80.86 277 95.60 1372 96.36 94.27 +.08 +1.8 Fonar Q FONR 11 33.90 21.10 12 27.30 91 28.60 26.63 -1.00 +12.1 FootLockr N FL 1.38 2.6 21 59.40 28.42 1588 52.41 9134 53.47 51.99 +.09 +11.8 FordM N F .60a 5.7 5 13.48 10.14 41487 10.56 206782 10.97 10.51 -.27 -15.5sForeScTc n Q FSCT 38.45 21.56 392 37.00 2189 38.45 34.30 +.73 +16.0 ForshtAut n Q FRSX 9.07 2.44 24 3.07 125 3.29 2.97 -.28 -23.9 ForestCA N FCE/A .72 3.2 18 26.30 19.24 747 22.67 5974 22.96 22.44 -.34 -5.9 Forestar N FOR 14 26.39 15.35 30 22.10 203 22.65 21.55 +.30 +.5 FormFac Q FORM 37 18.65 11.10 320 14.00 1575 14.43 13.50 +.45 -10.5 ForrestR Q FORR .80 1.9 55 47.75 36.95 26 43.00 174 43.70 42.00 -.75 -2.7 ForsightEn N FELP .13 4.88 3.28 0 3.80 26 3.88 3.52 -.03 -13.0 Forterra n Q FRTA 46 12.30 3.02 121 7.87 953 8.48 7.56 -.59 -29.1sFortinet Q FTNT 68.05 35.44 1015 67.98 5876 68.35 65.01 +1.42 +55.6 Fortis n N FTS 1.70 5.2 38.24 30.88 267 32.52 1105 32.71 32.20 +.18 -11.3 Fortive n N FTV .28 .4 81.51 62.05 1873 77.64 6695 78.20 76.22 +.42 +7.3tFortressBio Q FBIO 5.54 2.55 158 2.60 705 3.04 2.55 -.42 -34.8 FortB pfA Q FBIOP 2.34 11.3 24.80 20.01 3 20.80 20 21.95 20.60 -.65 -8.6 FortTrInf n N FTAI 1.32 7.1 20.13 15.45 145 18.68 1086 19.25 18.64 -.24 -6.3 FortunaSlv N FSM 23 6.08 4.03 681 5.50 3054 5.58 5.31 -.03 +5.4 FBHmSec N FBHS .80 1.4 19 73.62 52.63 1119 56.23 8351 56.89 54.95 +1.05 -17.8 FortySev n Q FTSV 16.49 14.09 99 15.80 369 15.95 15.10 +.40 +5.0 ForumEn N FET 17.95 10.05 667 12.00 3879 12.75 11.95 -.65 -22.8 ForwrdA Q FWRD .60 1.0 27 64.80 49.88 67 59.89 696 60.65 58.16 -.28 +4.3 Forward h Q FORD 31 4.45 1.03 61 1.83 1287 1.84 1.71 +.06 +48.8 ForwdPh Q FWP 23.12e 9.70 1.63 16 2.71 56 2.85 2.65 -.05 -26.4 Fossil Grp Q FOSL 32.17 5.50 1410 26.89 5148 28.02 24.88 +1.38 +246.1 Foster Q FSTR .16 .7 30.30 17.00 22 22.35 108 23.35 22.15 -.40 -17.7 FoundBld n N FBM 16.40 11.03 28 14.81 309 15.17 14.44 -.27 +.1 FndtnMed Q FMI 137.20 31.70 895 136.95 2918 136.95 136.70 +.25 +100.8 FourCorP s N FCPT 1.10 4.4 19 26.96 21.28 360 24.86 1603 25.23 24.49 -.02 -3.3 FourSeEd n N FEDU 3.32 68.2 8 10.45 4.65 4 4.87 30 5.05 4.80 -.13 -45.9sFoxFactory Q FOXF 37 53.95 33.20 227 50.95 1039 53.95 50.73 -1.25 +31.1 Francesca Q FRAN 39 10.28 4.51 627 7.75 2999 7.88 7.33 +.14 +6.0 FrancoN g N FNV .96f 1.3 72 86.06 66.19 395 74.56 1768 75.54 72.66 +1.36 -6.7 FrankCov N FC 31.20 17.35 39 24.40 253 25.50 24.05 -1.15 +17.6 FrankElec Q FELE .48f 1.0 28 48.80 37.60 91 46.70 523 47.30 45.40 +.15 +1.7 FrankFn n N FSB .40p 18 40.70 30.30 59 36.70 512 36.80 35.74 +.45 +7.6 FrankLibInt N FLQH 28.16 23.58 1 25.30 6 25.30 25.19 +.10 -.2 FrankLibEm N FLQE 35.59 29.55 56 30.48 261 30.66 30.13 +.04 -7.8 FrankLibGl N FLQD 30.47 26.92 1 28.04 6 28.04 27.78 +.09 -3.6 FrnL LoV n N FLLV 32.50 28.32 31.88 34 31.88 31.75 +.16 +5.2 FrnkLInvGr N FLCO 24.89 23.48 23.73 10 23.74 23.70 -.04 -4.2 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Saturday, July 21, 2018

PAGE 58

FrnL IntO n N FLIO 31.52 27.50 1 28.40 3 28.40 28.40 -.07 -3.4 FrkL US Eq N FLQL 30.33 25.65 2 30.05 157 30.16 29.92 -.02 +3.9 FrankL Mun N FLMB 25.38 24.31 24.52 0 24.52 24.52 +.09 -2.2sFrkL US Sm N FLQS 30.02 24.17 2 29.94 3 30.02 29.89 +.28 +14.3 FrkL USMid N FLQM 29.28 24.87 29.16 0 29.16 29.16 +.11 +4.2 FrankRes N BEN .92 2.9 11 47.65 31.28 1573 31.98 9995 32.61 31.92 -.35 -26.2 FrkStPrp A FSP .36f 4.2 10 11.09 7.08 364 8.49 1564 8.90 8.36 -.27 -20.9 FrkLtdDur A FTF .74 6.6 12.13 10.85 64 11.20 378 11.21 11.03 +.13 -5.3 FrkUnv N FT .47 7.0 7.36 6.55 67 6.73 173 6.75 6.69 +.03 -6.1 FranksIntl N FI .30 3.5 9.15 4.93 569 8.47 2689 8.52 8.16 +.04 +27.4 FredsInc Q FRED .24 10.9 7.63 1.30 615 2.20 2693 2.26 2.15 -45.7 FrptMcM N FCX .20 1.3 10 20.25 12.72 20405 15.75 110800 17.20 15.65 -1.05 -16.9 FrghtCar lf Q RAIL .36 2.1 20.46 12.53 33 17.16 162 17.24 16.41 +.27 +.5 FreqElec Q FEIM 10.59 7.51 17 7.86 68 8.02 7.56 -.24 -16.0 FresenMd N FMS .51e 1.0 57.94 44.88 80 49.35 515 50.33 49.29 +.02 -6.1tFDelMnt N FDP .60 1.4 18 52.64 42.45 101 42.82 471 44.14 42.45 -1.29 -10.2 Freshpet Q FRPT 30.20 14.10 247 29.30 1042 29.75 28.60 +.20 +54.6 FriedmInd A FRD .12f 1.2 10.22 5.15 88 9.75 505 9.84 9.02 +.55 +71.7tFrontr rs Q FTR 2.40 51.0 18.21 4.90 4341 4.71 16057 5.20 4.69 -.35 -30.3 Frontlne rs N FRO .60e 6.50 3.79 394 5.34 1953 5.51 5.03 +.08 +16.3 FuelTech Q FTEK 1.83 .71 23 .97 81 1.04 .97 -.03 -13.1 FuelCell rs Q FCEL 2.49 1.29 891 1.41 7564 1.46 1.31 +.08 -17.1 FulgentG n Q FLGT 7.04 2.73 26 5.00 170 5.50 4.32 +.48 +14.2 FulingGbl n Q FORK 6.00 2.65 4 3.35 152 3.65 3.25 -.20 -15.2 FullHseR Q FLL 4.10 2.37 10 3.23 64 3.41 3.20 -.05 -17.0 FullerHB N FUL .62f 1.1 24 58.74 46.62 322 56.26 1701 56.99 54.35 +.45 +4.4 FultonFncl Q FULT .48 2.7 19 19.55 15.05 990 17.60 5863 17.85 16.53 +1.10 -1.7sFunko n Q FNKO 88 18.46 5.81 603 16.75 5735 18.46 15.31 +.64 +151.9 FutFintch lf Q FTFT 8.00 1.30 68 1.95 504 2.26 1.86 -.25 -53.2 FutureFuel N FF .24a 1.8 16 16.22 11.32 33 13.48 201 13.91 13.45 -.29 -4.3 FuweiF rs Q FFHL 4.93 2.39 6 2.85 122 3.32 2.75 -.48 -3.1G -:GWilliFood Q WILC 22 7.58 5.11 0 6.99 13 7.19 6.76 +.07 -2.8 G1Thera n Q GTHX 52.76 12.04 150 47.54 1272 48.39 41.29 +4.39 +139.6 GAMCO s N GBL .10f .4 32.60 23.97 9 26.49 49 27.63 26.32 -.46 -10.7sGATX N GATX 1.76f 2.0 16 86.91 56.00 977 88.28 2983 91.12 76.30 +11.42 +42.0 GATX 66 N GMTA 27.00 22.81 5 25.36 44 25.77 25.31 -.05 -3.4 GCI Lb A n Q GLIBA 55.47 41.33 430 46.67 2040 48.18 46.22 -1.11 -14.7 GCI Lb pfA Q GLIBP .13e 24.67 18.40 16 24.50 45 24.50 23.84 +.35 +7.7 GCP ApT n N GCP 27 34.79 27.25 358 29.40 1714 29.90 28.03 +.75 -7.8 GDL Fund N GDL .64 6.9 10.32 9.05 11 9.25 81 9.30 9.20 -.01 -4.9 GDLFd pfB N GDLpB 1.50 3.0 50.80 49.99 50.06 -.5 GDS Hld n Q GDS .46p 46.18 8.50 644 44.81 2322 46.00 42.51 +1.06 +98.9 GGP Inc N GGP .88 4.2 31 24.23 18.83 19193 21.04 109592 21.07 20.25 +.14 -10.0 GGP Inc pfA N GGPpA 1.59 6.5 25.72 23.55 6 24.50 58 24.70 24.32 +.14 -2.9 GMAC CpT N ALLYpA 2.03 7.6 26.90 25.46 129 26.60 376 26.62 26.13 +.38 +2.5 GMS Inc n N GMS 16 39.98 23.50 243 26.23 1817 26.74 25.06 +.64 -30.3 GNC N GNC .80 24.6 3 10.95 2.90 1698 3.25 6920 3.45 3.15 -.17 -11.9 GP Strat N GPX 24 31.25 17.45 19 18.60 149 19.38 18.55 -.40 -19.8 GSE Sy Q GVP 13 3.65 2.35 3 2.95 71 3.10 2.80 -.15 -9.2 GSI Tech Q GSIT 8.94 6.05 5 7.33 70 7.44 7.16 +.07 -7.9 GSV Cap Q GSVC 6 9.39 3.83 69 6.98 312 7.10 6.96 +28.1 GTT Comm N GTT 62.32 28.30 201 47.50 1345 48.00 45.10 +1.10 +1.2 GTY Tc un Q GTYHU 11.00 10.14 10.46 0 10.46 10.46 -.19 +1.4 G-III s Q GIII 28 51.20 22.66 400 47.26 2499 48.39 44.30 +2.65 +28.1 GTx Inc rs Q GTXI 23.40 5.10 204 16.81 394 17.22 14.30 +1.89 +32.3 GW Pharm Q GWPH 164.76 96.42 314 146.22 1662 152.50 144.31 -5.55 +10.8 GWG Hldgs Q GWGH 10.95 7.10 2 7.58 10 8.00 7.35 -.37 -8.9 GabCvInc N GCV .48 7.3 6.68 4.91 11 6.55 151 6.57 6.30 +.25 +11.0 GabCv pfB N GCVpB 1.50 5.8 27.14 25.49 25.75 3 25.92 25.75 -.16 -2.8 GabDvInc N GDV 1.32 5.7 24.97 21.10 120 23.31 514 23.49 23.12 +.06 -.4 GabDiv pfA N GDVpA 1.47 5.7 27.49 25.26 3 25.62 13 25.70 25.51 -.06 -2.0 GabDiv pfD N GDVpD 1.50 5.9 27.40 25.36 0 25.63 4 25.75 25.55 -.04 -2.7 GabDiv pfG N GDVpG 1.31 5.2 26.17 24.10 4 25.10 11 25.15 25.02 +.01 -1.0 GabelliET N GAB .60 9.4 6.65 5.87 294 6.39 1612 6.40 6.30 +.08 +3.2 GabllE pfD N GABpD 1.47 5.7 26.75 25.27 2 25.70 7 25.74 25.60 +.10 -1.5 GabllE pfG N GABpG 1.25 5.1 25.25 23.45 0 24.30 2 24.43 24.30 -.15 -1.6 Gabeli pfJ N GABpJ 26.72 24.42 5 25.33 23 25.55 25.32 -.15 -.8 GabEq pfH N GABpH 1.25 5.1 25.34 22.50 4 24.70 10 24.83 24.51 +.04 -1.7 GabGSmM N GGZ 13.61 11.73 22 12.24 64 12.24 12.12 +.03 -3.9 GabGSm pfA N GGZpA 1.36 5.4 27.63 24.16 0 25.42 6 25.42 25.25 -.04 -.3 GabGUtil A GLU 1.20 6.4 21.96 18.00 8 18.63 39 18.98 18.57 -.19 -12.5 GabGoAn n A GGO 24.74 16.18 0 19.70 0 19.70 19.70 +.03 +9.2 GabGo pfA A GGOpA 45.00 42.00 0 42.76 0 43.50 42.76 -.92 -.6 GabHlthW N GRX .52 5.0 10.95 9.12 34 10.33 252 10.42 10.30 -.08 +.1 GabHlt pfA N GRXpA 1.44 5.6 26.91 25.02 1 25.50 2 25.58 25.50 +.02 -1.2 GabHlt pfB N GRXpB 1.47 5.7 27.38 25.49 25.82 2 25.98 25.74 -.03 -1.9 GabMultT N GGT .88e 9.8 10.09 8.42 70 8.95 341 9.15 8.91 -.14 -2.7 GabMul pfE N GGTpE 25.30 22.97 1 24.56 37 24.75 24.05 +.06 -2.2 GabMedM n Q MOGLC 100.10 99.90 0 100.04 9 100.04 100.04 +.08 GabUtil N GUT .60 10.3 7.20 5.68 104 5.85 611 5.92 5.81 -.07 -17.6 GabUt pfA N GUTpA 1.41 5.5 26.50 24.89 1 25.66 2 25.75 25.66 -.15 +.2 GabUtil pfC N GUTpC 26.19 24.54 3 25.18 24 25.38 25.02 -.18 -1.1 Gasa rs N GFA 12.99 5.12 30 6.05 71 6.20 5.34 +.56 -52.1 Gaiam A Q GAIA 22.75 10.80 58 21.30 346 21.60 20.05 +.90 +71.8 Gain Cap N GCAP .24 3.1 12 13.26 5.77 365 7.73 1274 7.87 7.50 +.16 -22.7 Galapag n Q GLPG 121.09 72.90 113 107.23 315 107.73 101.35 +7.09 +14.4 GalectinTh Q GALT 9.49 1.28 517 5.62 2266 6.55 5.57 -.93 +68.3 Gallaghr N AJG 1.64 2.3 27 72.77 56.20 876 70.39 4694 70.64 68.82 +1.53 +11.2 GalmedPh Q GLMD 17 27.06 3.61 1251 15.00 4759 15.98 13.60 -.24 +63.9 GamGldNR A GGN .84 16.6 5.77 4.80 290 5.05 2233 5.10 5.02 -3.1 GamGld pfB A GGNpB 1.25 5.4 25.30 22.50 2 23.33 7 23.45 23.03 +.08 -6.0 GamNRG&I N GNT .84 13.7 7.23 6.00 51 6.15 174 6.23 6.12 -.05 -8.3 GamNR pfA N GNTpA 1.30 5.5 26.27 22.77 0 23.81 16 24.01 23.69 -.14 -4.8 GameStop N GME 1.52 10.1 22.37 12.20 2148 15.08 11020 15.42 14.32 -.20 -16.0 Gam&Lsr n Q GLPI 2.52 6.9 20 39.32 32.51 1074 36.45 5767 36.83 35.72 +.29 -1.5 GamngPtrs Q GPIC .12e 11.95 8.02 1 8.55 8 8.70 8.21 +.04 -23.9 Gannett n N GCI .64 6.4 12.38 7.94 786 10.04 4307 10.30 9.94 -.22 -13.4 Gap N GPS .97 3.2 15 35.68 21.84 3035 30.05 20491 30.83 28.96 +.65 -11.2 GardDnv n N GDI 38.00 21.76 648 27.83 4558 28.51 27.47 -.35 -18.0 Garmin Q GRMN 2.12f 3.3 21 65.96 49.80 913 64.55 4966 65.28 62.84 +1.32 +8.4 GarrisnCap Q GARS 1.12 13.5 8 8.95 7.77 15 8.27 145 8.46 8.11 +.15 +2.0 Gartner N IT 42 142.16 111.57 413 138.84 1539 140.85 138.66 -1.12 +12.7 GasLogPt N GLOP 2.09f 8.7 11 25.55 21.85 84 24.05 649 24.30 23.20 +.70 -2.8 GasLPt pfA N GLOPpA 27.24 25.30 5 26.14 52 26.41 25.96 -.04 +.2 GasLog N GLOG .56 3.3 34 22.55 15.60 239 16.95 1503 17.70 16.80 -.85 -23.8 GasLog pfA N GLOGpA 2.19 8.4 27.63 25.52 3 26.12 18 26.40 26.06 -.22 -1.8 GastarExp A GST 1.39 .38 952 .49 8519 .55 .45 -.04 -53.7 Gastar pfA A GSTpA 2.16 18.8 19.10 6.40 14 11.50 57 12.62 11.25 -1.14 -35.8 Gastar pfB A GSTpB 2.69 19.9 22.50 8.46 13 13.50 43 14.00 13.45 -.50 -28.5 GatesInd n N GTES 28 18.72 14.60 223 15.44 1452 15.84 15.11 -.34 -14.6tGazitGlobe N GZT .37e 4.1 11.00 8.82 0 9.05 32 9.12 8.82 +.05 -14.1 GeeGroup A JOB 5.52 2.00 4 2.99 23 3.08 2.77 -.06 +7.5 Gemphire n Q GEMP 21.59 4.75 234 7.87 1593 8.27 7.15 -.14 -.9 GencoSh rs N GNK 20.07 9.68 175 15.02 1049 15.96 14.40 -.06 +12.8 Gencor s Q GENC 41 18.45 14.85 7 15.90 49 16.15 15.65 -.20 -3.9 Generac N GNRC 18 54.19 35.51 189 50.87 2396 53.16 49.64 -2.14 +2.7 GAInv N GAM 1.15e 1.0 36.59 32.20 35 35.40 255 35.43 34.98 +.15 +2.9 GAInv pfB N GAMpB 1.49 5.7 27.09 25.55 3 26.00 13 26.19 25.91 -2.2 GenDynam N GD 3.72 1.9 21 230.00 184.21 965 195.28 6811 196.13 190.46 +2.54 -4.0 GenElec N GE .48 3.7 27.05 12.61 171174 13.12 398190 13.95 12.98 -.77 -24.9 GenFin Q GFN 14.15 4.55 70 13.85 404 14.05 13.25 +.15 +103.7 GenFin pfC Q GFNCP 8.90 8.6 104.67 93.03 0 103.10 4 103.19 102.79 -.04 +2.7 GenFin 21 Q GFNSL 2.03 8.0 26.50 24.08 2 25.48 14 25.63 25.45 -.20 +.9 GenMills N GIS 1.96 4.5 10 60.69 41.01 3427 43.36 20060 44.97 42.82 -1.55 -26.9 GenMoly A GMO .51 .28 52 .43 494 .45 .40 -.00 +30.7 GenMotors N GM 1.52 3.9 46.76 34.50 10945 39.40 50128 40.50 38.86 +.04 -3.9 Gensco N GCO 45.90 20.90 267 40.75 1285 41.90 39.00 +1.35 +25.4 GenesWyo N GWR 28 85.10 64.31 455 83.63 3216 84.01 80.47 +.17 +6.2 GenesisEn N GEL 2.88f 12.8 55 31.66 18.42 643 22.45 4427 23.38 22.11 -.46 +.4 GenesisHlt N GEN .24 16.8 2.86 .60 969 1.43 5113 1.60 1.32 -.08 +87.4 GeneticT rs Q GENE 2.05 .70 99 1.32 26999 2.04 1.26 +.23 +14.1 GenieEn n N GNE .30 4.9 7.17 3.82 36 6.10 368 6.19 5.88 +.11 +39.9 GenieE pfA N GNEpA .64 8.4 7.94 6.85 6 7.61 48 7.75 7.51 -.05 +3.6 GeniusBr n Q GNUS 4.37 2.01 7 2.61 61 2.66 2.31 +.22 -4.0 GenMark Q GNMK 12.55 3.63 123 6.75 796 7.17 6.41 -.31 +61.9tGenoceaB Q GNCA 6.78 .75 195 .77 1603 .83 .75 -.04 -33.8sGenomic Q GHDX 58.83 26.54 412 57.34 1730 58.83 52.12 +4.38 +67.7 Genpact N G .30 20 34.79 27.83 586 30.53 3808 30.65 29.68 +.60 -3.8 Genprex n Q GNPX 19.45 3.84 36 7.36 109 7.80 7.04 -.38 +56.6 Gentex Q GNTX .44f 2.0 15 25.41 16.59 5144 22.23 12088 23.90 21.92 -1.00 +6.1sGentherm Q THRM 46 41.55 29.50 146 40.60 659 41.55 40.05 +.35 +27.9 GenuPrt N GPC 2.88f 2.9 21 107.75 79.86 1193 98.06 6060 98.73 92.46 +4.81 +3.2 Genworth N GNW 3 4.92 2.66 1238 4.64 10076 4.70 4.58 +.03 +49.2 GeoGrp s N GEO 1.88 7.2 16 31.03 19.05 564 26.09 4157 27.36 25.42 -.74 +10.6 GeoPark N GPRK 21.88 7.45 185 19.33 1567 19.48 18.60 -.10 +95.1 GaPw 77 n N GPJA 26.14 23.01 31 24.83 159 24.88 24.64 +.04 -3.0 GeospcT hs Q GEOS 18.71 9.18 54 14.12 327 14.98 13.97 -.51 +8.9 Gerdau N GGB .02e .5 5.32 2.89 11029 4.22 42465 4.30 3.90 +.22 +13.4 GerABcp s Q GABC .60 1.6 21 39.02 30.75 28 37.12 361 37.40 35.84 +1.35 +5.1 GerNew N GF 1.23e .4 21.49 16.90 8 18.51 54 18.78 18.44 +.12 -4.8 GeronCp Q GERN 6.68 1.74 7730 3.43 24465 3.67 3.13 -.19 +90.6 GettyRlty N GTY 1.28 4.5 15 29.89 22.68 79 28.31 468 28.68 27.89 -.17 +4.2 Gevo rs Q GEVO 24.74 3.23 496 4.11 2586 4.48 3.96 -.17 -65.2 Gibraltar Q ROCK 19 40.70 25.61 65 39.30 562 40.05 38.70 +.30 +19.1 GigCapit n N GIG 10.22 9.60 9.78 9 9.82 9.78 -.04 +1.5 GigCapit wt N GIG/WS GigaMda rs Q GIGM 4.37 2.36 11 3.05 50 3.05 2.87 +.09 +.3 GilatSatell Q GILT 9.30 5.31 3 8.77 39 9.00 8.60 -.19 +13.4 Gildan s N GIL .45 1.6 17 34.19 27.21 353 28.72 1860 28.93 27.95 +.33 -11.1 GileadSci Q GILD 2.28 2.9 9 89.54 64.27 5656 77.37 30591 77.85 76.08 -.01 +8.0sGlacierBc Q GBCI 1.04f 2.4 24 41.47 31.38 898 42.90 2261 43.00 39.58 +3.20 +8.9 GladstnCap Q GLAD .84 9.1 9 9.95 7.80 64 9.21 614 9.35 9.15 +.13 Gladst24 pf Q GLADN 1.50 5.9 26.14 24.60 0 25.35 7 26.12 25.23 +.20 -1.9 GladstnCm Q GOOD 1.50 7.6 23.29 16.78 69 19.78 460 20.41 19.60 -.40 -6.1 GladCm pfA Q GOODP 1.94 7.4 27.25 25.25 1 26.21 7 26.32 26.15 +.21 -.8 Gladstn pfB Q GOODO 1.88 7.2 27.82 25.33 1 26.05 12 26.25 25.99 +.16 -.1 GladCm pfD Q GOODM 1.75 6.9 26.25 24.56 1 25.47 15 25.60 25.35 +.04 -1.7 GladstInv Q GAIN .80a 6.8 17 12.26 9.00 91 11.91 537 12.15 11.79 +.20 +6.7 GladInv pfB Q GAINO 1.69 6.7 25.90 25.12 3 25.40 18 25.48 25.25 +.14 +.3 GladInv pfC Q GAINN 1.63 6.4 26.98 25.08 9 25.29 22 25.44 25.21 +.07 -.6 GldsInv pf D Q GAINM 1.56 6.2 26.35 25.07 4 25.27 14 25.40 25.15 +.04 -1.3tGladstLnd Q LAND .53 4.6 79 14.29 11.40 202 11.48 863 12.09 11.40 -.52 -14.5 GladLnd pfA Q LANDP 1.59 6.2 26.94 25.31 1 25.45 3 25.52 25.39 +.06 -1.6 Glatfelter N GLT .52 2.6 16 23.85 15.76 108 20.25 625 20.47 19.73 +.43 -5.0 Glaukos n N GKOS 45.00 23.08 366 42.09 1452 42.87 40.95 -.04 +64.1 GlaxoSKln N GSK 2.89e 6.9 42.95 34.52 10915 41.87 18697 42.32 40.44 +.13 +18.0 GlenBurnie Q GLBZ .40 3.3 27 13.42 10.34 7 12.25 20 12.35 11.80 +.35 +10.8 GblBldT n Q GBT 68.05 24.03 678 41.35 3915 42.50 39.15 +.70 +5.1 GblBrCopp N BRSS .24 .8 12 36.50 27.50 105 31.80 492 32.15 30.40 +.10 -3.9 GblEagEnt Q ENT 3.84 .87 101 2.74 1052 2.92 2.70 -.12 +19.7 GlbIndem Q GBLI 27 49.91 32.22 9 41.25 38 41.76 39.40 +1.42 -1.8 GlbIndm 45 Q GBLIZ 1.94 7.5 26.24 25.02 1 25.95 8 25.98 25.87 +.01 +.3 GlbIndem 47 Q GBLIL 1.97 7.6 26.24 25.26 5 25.81 23 25.83 25.75 +.06 -.2 GlbMed n N GMRE .20p 9.83 6.34 144 8.42 906 8.73 8.30 -.15 +2.7 GlMed pfA N GMREpA 1.88 7.6 25.82 23.50 2 24.68 7 24.83 24.64 -2.5 GlobNetL n N GNL .94 4.5 34 22.43 15.55 312 20.86 1920 21.18 20.42 +.16 +1.4 GlNetL pfA N GNLpA 1.81 7.2 25.97 24.06 3 25.09 48 25.18 24.93 -.08 -2.3 GlobPtrs N GLP 1.85 10.6 18.50 15.17 20 17.40 120 17.60 17.10 +.20 +4.2 GlobPay s N GPN .04 39 119.69 89.41 772 117.12 3385 118.52 116.28 -.83 +16.8 GlSlfStor n Q SELF .26 6.3 5.15 3.92 1 4.14 32 4.15 4.06 +.04 -10.2 GlbShipLs N GSL .40 32.3 1.94 .97 33 1.24 336 1.26 1.17 +.03 +6.9 GlbShip pfB N GSLpB 2.19 8.8 25.36 20.25 2 25.00 12 25.00 24.37 +.37 +4.5 GlWatRs n Q GWRS .28 3.0 10.00 8.40 29 9.54 357 9.85 9.24 +.13 +2.1 GlbXNordic N GXF .83e 3.7 24.68 21.25 1 22.44 13 22.44 22.12 +.34 -1.1 GbXSpDvE N SDEM .63e 17.90 13.81 3 14.20 28 14.28 14.00 +.02 -12.8 GbXSpdvRE Q SRET 1.24 8.0 15.88 13.72 55 15.42 274 15.50 15.23 -.01 -.8 GbXUSRota N SCTO .12p 28.03 24.51 26.79 0 26.79 26.79 +.23 +1.8 GblXEffic N EFFE .16p 27.69 25.00 26.48 1 26.52 26.43 +.02 -.6 GblXPortgl N PGAL .36e 2.8 13.33 11.54 5 12.87 139 13.05 12.66 -.09 +8.2 GblXColum N GXG .41e 3.8 11.51 9.33 37 10.65 354 10.74 10.49 -.02 +6.3 GblXEmFtr N EMFM .40e 1.8 26.16 20.91 0 21.93 7 21.93 21.51 +.25 -8.5 GbXMLP&E N MLPX .60 4.5 14.60 11.36 111 13.48 501 13.71 13.11 +.07 -.8 GblXChMat N CHIM .24e 1.3 24.12 17.46 0 18.28 7 18.68 17.85 +.07 -12.4 GblXArg N ARGT .09e .3 38.46 26.36 94 29.84 217 30.05 28.47 +1.28 -15.5 GblXSDvUS N DIV 1.93 7.7 25.98 23.43 46 25.17 258 25.35 25.05 -.15 -1.7 GXSupInPf N SPFF .99 8.3 12.96 11.65 49 11.98 253 12.03 11.94 -1.5 GblXGuru N GURU .28e .9 32.47 26.85 5 32.17 19 32.37 31.97 -.05 +8.3 GbXGreece N GREK .13e 1.4 11.56 8.57 276 9.17 1020 9.40 9.16 -.10 -10.8 GblXChCon N CHIQ .12e .7 19.98 15.14 89 17.09 315 17.50 17.04 -.54 -8.5 GblXSocM Q SOCL 39.03 28.94 16 36.36 159 36.91 36.14 -.34 +10.3 GblX MLP N MLPA .90e 9.5 11.14 8.14 385 9.43 5025 9.65 9.14 +.14 -4.4 GblXFertil N SOIL .25e 2.4 11.01 9.30 0 10.46 29 10.46 10.34 +.13 -.7 GblXChiEn N CHIE .41e 3.2 13.77 10.88 0 12.69 2 12.86 12.40 -.06 +11.8 GblXSupDv N SDIV 1.42e 6.5 22.60 20.09 220 21.00 1093 21.13 20.83 -.11 -3.6 GlbXChiFn N CHIX .34e 2.0 21.04 16.18 7 16.74 80 16.80 16.33 -.13 -7.0 GbXSEAsia N ASEA .42e 2.6 18.44 15.14 1 15.88 15 15.90 15.41 +.27 -6.6tGblXPakist N PAK 16.55 10.21 13 10.42 83 10.61 10.21 -.30 -15.8 GblXChiInd N CHII .35e 2.6 16.58 13.30 1 13.56 3 13.56 13.46 -.06 -11.2 GblXNorway N NORW .83e 5.8 14.95 12.25 24 14.22 186 14.27 14.03 -.07 +8.3 GbXNsChiT Q QQQC .07e .2 34.11 25.89 5 29.69 22 30.00 29.39 -.07 -3.9 GblXScUS n N SCIU 32.53 28.49 3 32.23 18 32.33 32.09 +.07 +4.2 GblXScEu n N SCID 29.75 26.69 27.51 1 27.51 27.47 +.19 -.8 GblXScAs n N SCIX 27.08 24.48 25.44 0 25.44 25.44 +.03 -1.8 GblXScJp n N SCIJ 33.72 29.13 29.77 0 29.77 29.44 +.37 -6.1 GbX Auto n Q DRIV 15.78 14.35 3 14.79 38 15.00 14.74 -.05 -3.2 GbX US pf n N PFFD 26.22 23.70 63 24.63 177 24.63 24.35 +.12 -1.0 GbXNigeria N NGE .31e 1.5 27.10 19.30 53 20.05 184 21.08 19.60 -.81 -7.6 GbX US Inf N PAVE 17.80 13.80 7 16.79 171 16.89 16.41 +.13 +.1 GblFound n N BOSS 20.72 15.50 13 20.22 37 20.40 20.08 +16.7 GblX SupDv Q EFAS 19.06 17.05 3 17.61 12 17.61 17.42 +.07 -2.8 GblXYldco Q YLCO .51 4.3 12.89 11.36 1 11.80 52 11.87 11.68 -.01 -6.2 GblX Rob n Q BOTZ 27.42 19.18 416 21.96 3457 22.24 21.71 -.19 -7.3 GlbXCon ef Q KRMA 20.83 17.33 6 20.46 28 20.58 20.36 +.00 +5.3sGblXMilTh Q MILN 23.07 17.31 19 22.88 74 23.07 22.77 -.00 +18.8sGbX Longv Q LNGR 21.71 18.23 1 21.65 40 21.71 21.51 +.10 +11.3 GlX Intrn n Q SNSR 21.41 17.90 15 20.14 143 20.29 19.82 +.18 +1.5 GbX HlthW Q BFIT 19.30 15.68 0 18.88 5 19.00 18.83 -.03 +13.3 GblXSupdiv Q ALTY 1.25 8.3 16.00 14.06 2 15.13 29 15.20 14.97 +.16 -1.1sGlX Fintc n Q FINX 27.46 19.25 147 27.48 667 27.56 26.96 +.38 +25.2 GlbXCop rs N COPX .43e 1.9 29.34 22.71 133 23.07 232 23.62 22.80 -.39 -15.6tGlbXSilv rs N SIL 36.36 27.63 49 28.09 684 28.63 27.63 -.49 -13.9 GlbXLith rs N LIT 41.21 30.40 258 32.48 1063 32.95 32.30 -.69 -16.2 GbX Gold rs N GOEX 25.21 20.08 6 22.20 29 22.42 21.82 -.30 -4.8 GbXUran rs N URA 16.36 11.81 698 12.80 2220 12.90 12.25 -.11 -15.0 GlXCatholc Q CATH 35.58 29.72 73 34.65 114 34.88 34.57 -.06 +5.3 GlblScape A GSB .06 1.5 22 5.51 3.27 12 3.89 69 4.00 3.80 +.07 +9.6 Globalstar A GSAT 2.18 .40 1999 .45 16124 .46 .41 +.02 -65.6 GlobantSA N GLOB 61 59.97 34.82 235 58.79 1254 59.66 57.19 -.16 +26.5tGlobusM rs Q GLBS 2.26 .44 107 .44 578 .50 .42 -.03 -61.3 GlobusMed N GMED 44 57.55 27.79 280 52.65 1676 53.02 51.62 +.63 +28.1 Glowpoint A GLOW .65 .15 387 .18 2997 .22 .17 -.01 -50.0 GluMobile Q GLUU 6.75 2.56 1195 6.08 6270 6.34 6.04 -.15 +67.0 GlycoMim Q GLYC 26.05 10.06 371 16.44 1999 17.09 15.38 -.68 -2.1sGoDaddy n N GDDY 79.00 40.78 1154 78.45 5569 79.35 75.89 +1.67 +56.0tGogo Q GOGO 14.76 3.52 1898 3.84 16347 4.11 3.52 -.20 -66.0 GolLinhs s N GOL 14.48 5.06 1560 7.09 6822 7.38 6.01 +1.25 -19.1 GolLNGLtd Q GLNG .20 .7 35.54 19.32 874 27.30 4636 28.42 26.53 -.72 -8.4 GolLNGPt Q GMLP 2.31 15.3 23.46 14.27 188 15.09 1838 15.53 14.40 -.18 -33.8 GolrLNG pf Q GMLPP 2.19 8.4 26.70 24.22 14 26.04 109 26.04 25.50 +.49 +.1 GoldFLtd N GFI .02e .6 4.70 3.45 2381 3.61 19136 3.65 3.48 +.05 -16.0sGoldResrc A GORO .02 .3 89 7.33 3.37 347 7.14 1846 7.33 6.95 +.25 +62.3 GoldStdV g A GSV 2.01 1.15 315 1.59 2054 1.63 1.40 +.15 -9.1 Goldcrp g N GG .24 1.8 19 15.55 11.64 5674 13.61 24995 13.67 13.02 +.38 +6.6 GoldBull n Q DNJR 8.50 4.40 9 7.99 35 8.50 7.08 +.76 +68.5 GoldenEnt Q GDEN 34 34.75 19.41 195 34.01 2929 34.45 29.65 +4.66 +4.2tGoldenMin A AUMN .65 .26 80 .32 1611 .37 .26 +.02 -25.9 GoldenOc rs Q GOGL .40 4.6 9.95 6.72 138 8.69 614 8.80 8.45 +.18 +6.6 GoldStr g A GSS 6 .92 .56 618 .67 4567 .70 .64 +.00 -24.7 GldFld A GV 12 6.38 3.60 15 4.63 349 4.65 4.30 +.28 -5.6 GoldS pfJ N GSpJ 1.38 5.3 28.18 25.43 105 26.18 273 26.18 25.84 +.19 -1.2 GS BDC n N GSBD 1.80 8.3 11 23.20 18.78 74 21.66 591 22.23 21.51 -.06 -2.3 GS ActbtInt N GSIE 32.48 27.97 88 29.84 767 29.86 29.56 +.20 -.5 GS ActEM N GEM 39.44 32.27 124 33.51 677 33.57 32.82 -.05 -6.4 GS ActEur N GSEU .60e 33.94 30.00 2 31.22 56 31.22 30.92 +.18 -1.5 GS ActJpn N GSIY 36.02 30.08 12 32.96 39 33.04 32.66 +.33 -2.0 GS US LgC N GSEW 46.27 40.58 1 45.23 19 45.23 44.83 +.26 +4.0 GS HYBd n N GHYB 50.32 48.01 0 48.41 7 48.46 48.33 -.05 -2.2 GS CpBd n N GIGB 50.44 47.71 11 48.10 40 48.31 48.10 -.13 -4.2 GS ActLgC N GSLC 57.42 48.05 122 56.57 953 56.83 56.19 +.05 +6.0 GS 0-1Yr n N GBIL 105.09 99.91 713 100.12 1234 100.14 100.04 +.07 +.1 GS Indus n N GVIP 57.97 48.84 6 57.07 55 57.83 56.80 -.28 +7.8 GS SCap n N GSSC 48.61 39.39 2 48.32 17 48.41 47.54 +.45 +11.6 GSCI37 N GSC 28.00 17.55 0 25.70 7 25.70 25.48 -.40 +7.2 GoldmanS N GS 3.20f 1.4 19 275.31 214.64 2683 231.69 26150 233.72 226.74 +5.28 -9.1 GoldS pfK N GSpK 1.59 5.8 30.09 26.86 156 27.30 344 27.40 27.23 -.07 -4.4 GoldS pfN N GSpN 28.34 25.95 84 26.72 219 26.86 26.55 -.14 -4.0sGoldS pfB N GSpB 1.55 5.8 26.90 25.20 18 26.65 54 26.91 26.18 +.25 +3.0 GoldS pfC N GSpC 1.02 4.2 25.27 21.52 18 24.45 89 24.59 23.97 +.10 +7.5 GoldS pfA N GSpA .96 4.1 24.46 21.25 65 23.29 175 23.29 22.80 +.14 +3.3 GoldS pfD N GSpD 1.02 4.4 24.16 21.46 156 23.10 474 23.14 22.80 +.03 +2.3 GS MLPEn N GER .64 10.0 7.46 5.25 108 6.40 1049 6.59 6.20 +.10 +4.1 GS MLPInc N GMZ 1.38 14.9 10.33 7.55 60 9.28 832 9.58 9.02 +.17 +3.8 GolubCap Q GBDC 1.28a 6.8 13 19.87 17.35 85 18.89 573 19.00 18.58 +.25 +3.8 GoodTimes Q GTIM 4.30 2.25 16 4.25 106 4.25 4.10 +60.4 GoodrPet n A GDP 15.75 8.20 20 12.09 134 12.80 11.91 -.31 +10.8tGoodyear Q GT .56 2.6 7 36.52 21.11 2286 21.62 15507 22.74 21.11 -1.06 -33.1sGoosehIn n Q GSHD 29.73 10.78 320 26.92 959 29.73 25.00 +.86 +70.9 GoPro Q GPRO 11.89 4.42 2605 6.26 10657 6.76 6.20 -.05 -17.3 GordPoin n Q GRAQ 9.84 9.70 3 9.82 27 9.84 9.81 +.02 +1.2sGordPoi un Q GPAQU 10.40 9.97 10.40 6 10.40 10.33 +.05 +4.0 GorsHl A n Q GSHT 10.40 9.85 9 10.15 1870 10.18 10.13 -.01 +2.1 GoresHl un Q GSHTU 11.08 10.25 10.71 668 10.72 10.70 +.24 +3.4sGormanR N GRC .50 1.4 32 36.93 25.06 58 37.02 277 37.15 35.76 +.55 +18.6 GovPrpIT Q GOV 1.72 10.8 26 19.60 11.87 728 15.90 5311 16.59 15.25 -.12 -14.2 GovPrpIT46 Q GOVNI 1.47 5.8 26.37 24.28 6 25.40 59 25.50 25.30 -.05 -1.7 vjGrace N GRA .96 1.3 21 77.37 58.48 300 73.31 2405 75.23 72.76 -1.23 +4.5 Graco s N GGG .53 1.1 15 49.69 34.89 594 47.29 3116 47.52 45.76 +1.08 +4.6 GrahamCp N GHM .36 1.4 19 27.51 17.97 69 26.29 176 26.58 25.35 +.35 +25.6 GrahamH s N GHC 5.32f .9 21 625.45 536.90 14 565.40 87 574.75 556.45 -7.17 +1.3sGraingr N GWW 5.44f 1.6 24 347.20 155.00 922 340.25 8151 347.20 300.97 +29.77 +44.0 Grmrcy pfA N GPTpA 1.78 7.0 27.76 24.41 0 25.35 33 25.35 25.18 +.10 -5.9 GrmPrTr rs N GPT 1.50 5.5 31.26 21.12 1467 27.35 6106 27.42 27.32 +2.6 GranTrra g A GTE 3.61 1.93 1214 3.36 5710 3.56 3.36 -.20 +24.4 GranaMon N GRAM .25e 6.4 5.15 2.25 178 3.93 480 3.93 3.51 +.23 +37.9sGrCanyEd Q LOPE 26 119.95 71.01 284 119.18 2108 119.95 117.29 -.01 +33.1 GraniteC N GVA .52 1.0 27 68.58 47.05 211 54.60 1129 56.48 53.81 -1.42 -13.9 GranitPnt n N GPMT 1.60f 8.6 56 19.30 16.15 182 18.60 1145 18.75 18.44 -.08 +4.8 GraniteRE N GRP/U 2.30 42.53 36.24 10 41.16 44 42.53 40.75 -.60 +5.3tGran Gld n N BAR 142.87 121.43 30 122.89 121 123.93 121.43 -1.08 -5.7tGranCom n N COMB 27.39 24.67 10 25.01 74 25.02 24.67 -.01 -4.4 GranSP n N COMG 32.29 24.96 1 28.91 18 28.93 28.39 -.32 +4.4 GrphTInt n N EAF 20.75 14.44 338 18.60 2995 18.74 17.11 +1.13 +20.0 GraphPkg N GPK .30 2.0 16 16.74 12.65 3127 14.83 16392 15.03 14.59 -.02 -4.0 Gravity rs Q GRVY 27 108.97 13.18 10 61.98 51 63.05 53.64 +4.98 -34.4 GrayTelev N GTN 9 17.80 10.70 606 15.45 5601 15.80 14.90 -.20 -7.8 GrayTvA N GTN/A 22 15.75 9.50 0 14.55 2 15.25 14.55 -.70 +1.4 GrtAjax n N AJX 1.20 9.0 9 15.40 12.27 19 13.32 372 13.55 13.20 +.12 -3.6 GrtAjx24 n N AJXA 26.80 24.54 2 24.89 215 24.93 24.72 +.05 -1.9 GrElCp hn Q GECC 1.00 10.9 11.30 8.76 14 9.21 83 9.35 9.18 -.11 -6.4 GrElm22 n Q GECCL 1.63 6.4 25.90 24.75 25.43 19 25.44 25.06 +.19 -.1 GrElm25 n Q GECCM 1.69 6.8 25.05 24.10 1 24.90 10 25.03 24.85 -.11 +1.8 GrElm hn Q GEC 4.40 3.20 16 3.20 38 3.35 3.20 -.10 -21.0sGrLkDrge Q GLDD 5.70 3.60 279 5.75 601 5.83 5.45 +.15 +6.5 GtPanSilv g A GPL 1.46 1.06 374 1.16 2132 1.16 1.08 +.04 -10.1sGrtSoBc Q GSBC 1.12 1.9 17 61.55 47.50 39 60.15 117 61.55 57.85 +2.40 +16.5 GrtWstBcp N GWB 1.00f 2.4 16 46.03 33.27 134 41.64 699 41.96 40.76 +1.03 +4.6 GreenBncp Q GNBC .10p 17 24.40 19.50 74 22.20 526 22.40 21.48 +.55 +9.4 GreenBrick Q GRBK 14 12.50 8.90 183 10.00 788 10.20 9.80 -.10 -11.5sGreenDot N GDOT 42 82.28 38.96 227 81.71 1486 82.28 77.49 +3.35 +35.6tGreenPlns Q GPRE .48 3.0 80 21.90 15.40 604 15.90 3277 16.35 15.40 -.25 -5.6 GrnP LP n Q GPP 1.90 11.7 9 21.00 15.65 56 16.25 231 16.80 16.15 -.45 -13.1tGreensky n Q GSKY 27.02 18.50 242 19.51 2887 20.15 18.50 +.24 -16.5 GreenTrH n N GHG 25.10 10.75 31 17.49 218 18.89 17.02 -.57 +35.1sGreenbCos N GBX .92f 1.6 12 56.00 41.95 1270 57.65 3496 58.70 54.50 +3.35 +8.2 GrCB NY s Q GCBC .40f 1.2 26 38.00 22.16 2 33.80 15 34.50 30.80 +.25 +3.7sGreenhill N GHL .20 .6 32.20 13.80 194 31.50 1493 32.20 31.05 +.80 +61.5 Greenlight Q GLRE 23.15 13.55 217 14.00 1110 14.35 13.80 +.10 -30.3 Greenpro n Q GRNQ 22.70 7.15 10.50 0 10.50 10.50 -.20 -52.3 Greif A N GEF 1.68 3.2 17 65.60 47.97 80 53.23 996 54.17 51.78 -1.32 -12.1 Greif B N GEF/B 2.51e 4.3 13 71.95 52.50 4 57.90 27 58.95 56.50 -2.05 -16.5 GrdsmHld n Q GSUM 13.99 3.68 35 6.47 377 6.57 6.03 +.26 -29.3 Griffin Q GRIF .40f .9 46.50 31.42 2 43.00 9 44.00 40.50 -.97 +17.2 Griffon N GFF .28f 1.5 19 24.50 17.00 139 18.50 1062 19.10 17.75 +.55 -9.1 GrifolsSA s Q GRFS .46e 2.2 25.18 19.92 2672 21.33 9240 21.60 20.67 -.06 -6.9 GrinrdSh n Q GRIN 20.50 9.55 3 10.91 6 12.00 10.27 -.45 -35.8 Group1 N GPI 1.00 1.5 9 84.47 51.62 118 67.53 930 68.21 63.22 +1.87 -4.8 Groupon Q GRPN 5.99 3.60 3940 4.70 29138 4.77 4.54 +.03 -7.8 GrubHub N GRUB 120.07 44.80 1118 111.94 5334 114.85 109.09 +1.01 +55.9 GAeroPac N PAC 2.78e 2.8 119.87 82.19 76 99.56 466 101.02 97.85 -.15 -3.1 GpAeroCN Q OMAB 1.71e 3.6 19 52.51 37.45 68 47.24 388 47.39 44.84 +1.90 +13.9 GpoASur N ASR 3.31e 229.45 152.41 27 172.72 193 176.38 163.54 +7.29 -5.4 GpoAvalAc N AVAL .40 4.9 9.51 8.01 58 8.09 365 8.34 8.07 -.22 -4.8 GrpoFin Q GGAL .36e 1.0 73.45 31.20 1024 35.62 3338 36.26 33.68 +.90 -45.9 GpoSimec A SIM 11.74 8.26 3 9.61 30 10.09 9.31 +.16 +2.8 GpSuprvi n N SUPV 33.85 9.99 1685 11.42 5824 12.09 11.12 -.35 -61.1 GpTelevisa N TV 27.37 14.20 2408 20.01 12311 21.41 19.91 -.35 +7.2 GuangRy N GSH .63e 2.4 37.43 25.03 1 26.15 4 26.31 26.00 +.05 -21.7 GuarntyBc Q GBNK .66 2.1 19 35.20 24.70 77 31.00 342 31.20 30.10 +1.05 +12.1 GuarBcs n Q GNTY .56 1.7 21 37.36 28.00 14 33.30 47 33.84 32.36 +.88 +8.6sGuarFBc Q GFED .48 1.9 36 25.00 20.41 4 25.00 12 25.00 23.93 +.10 +12.0 Guess N GES .90 3.9 26.15 11.98 667 22.97 3122 23.82 21.35 +1.51 +36.1 GuggBAB N GBAB 1.66 7.6 23.29 20.97 19 21.72 129 21.88 21.51 -.02 -4.4 GugCrdAllo N GGM 2.18 9.9 23.88 21.08 8 21.90 62 21.90 21.60 +.12 -.1 GugEngy N RYE .79e 1.5 63.47 48.58 53.97 -7.4 GugCnsDis N RCD 1.12e 1.1 108.68 89.16 97.66 -2.4 GugEnhEq N GPM .96 10.9 9.42 7.72 98 8.84 598 8.90 8.67 +.17 -.7 GugIntMult N HGI .59e 3.5 18.58 16.45 16.88 -3.2 GugCpBd25 N BSCP 20.95 19.83 19.96 -3.6 GugBlt21CB N BSCL .56 2.7 21.80 20.70 20.78 -1.7 GugStrOp N GOF 2.19 10.3 22.39 18.80 148 21.18 1404 21.96 20.87 -.83 -1.9 Guidewire N GWRE 96.19 67.89 269 93.71 1954 95.63 93.57 -1.55 +26.2 GulfIsland Q GIFI .04 .4 13.95 6.90 48 9.50 275 9.75 9.15 -.15 -29.2 GulfRes Q GURE 3 2.05 1.22 30 1.33 88 1.35 1.28 +.00 -9.5 GlfmrkOf n A GLF 39.00 17.80 33 34.32 350 36.10 32.65 +1.01 +20.5 GulfportE Q GPOR 6 15.08 8.11 3543 11.86 17565 12.15 11.60 -.23 -7.1 Gyrodyne n Q GYRO 2.50e 22.84 18.91 0 19.97 1 20.16 19.97 -.13 -.6H -:H&E Eqp Q HEES 1.10 2.8 12 44.24 20.16 110 39.01 936 39.98 38.65 -.18 -4.0 HCA Hldg N HCA .35p 16 108.85 71.18 1218 108.00 8720 108.48 105.64 +1.45 +23.0 HCI Grp N HCI 1.50 3.5 47.58 27.11 22 42.28 159 42.66 41.05 +.55 +41.4 HCP Inc N HCP 1.48 5.7 14 32.34 21.48 2678 25.98 19326 26.19 25.37 +.14 -.4sHD Supply Q HDS 13 45.24 29.91 801 44.74 5735 45.24 43.54 +.74 +11.8 HDFC Bk N HDB .37e .3 112.10 89.07 652 111.45 2116 111.97 109.38 +.91 +9.6 HECO pfU N HEpU 1.62 6.2 28.45 25.05 26.10 1 26.25 25.94 +.17 -1.4 HFF Inc N HF 1.80e 16 51.74 32.99 323 36.19 1123 36.50 34.12 +1.65 -25.6stHL Acqui n Q HCCH 9.56 9.52 9.56 889 9.56 9.52 +.1sHL Acq un Q HCCHU 10.30 10.05 10.30 822 10.30 10.11 +.20 +2.3stHL Acq rt Q HCCHR .40 .35 .38 1186 .40 .35 HMG A HMG 16.33 8.94 0 14.49 9 14.77 13.81 -.01 +16.0sHMN Fn Q HMNF 19 20.25 16.80 10 21.00 13 21.00 19.75 +1.10 +9.9sHMS Hldgs Q HMSY 47 24.48 11.01 365 24.25 1850 24.66 23.00 +.04 +43.1 HNI Corp N HNI 1.18f 3.0 19 43.42 31.16 172 39.30 867 39.68 38.05 +.11 +1.9 HP Inc N HPQ .56f 2.4 9 24.75 18.25 6919 22.94 29360 23.74 22.89 -.77 +9.2 HSBC N HSBC 1.50e 3.2 55.89 46.23 866 47.38 5543 47.58 47.01 -.06 -8.2 HSBC prA N HSBCpA 1.55 5.9 26.74 25.52 196 26.32 455 26.38 26.24 -.01 +1.9 HSBC Cap N HSEA 2.03 7.7 27.99 26.16 26.36 -3.6 HTG Mol h Q HTGM 5.83 1.59 158 3.31 928 3.34 3.10 +.13 +63.1 HV Bcp n Q HVBC .50e 18.50 13.75 14.72 6 14.95 14.70 -.27 -3.2 HabitRest Q HABT 61 17.45 8.10 144 10.30 1077 10.75 10.00 -.30 +7.9 HackettGp Q HCKT .34f 2.0 20 19.24 13.24 106 16.80 379 16.94 16.26 +.42 +6.9sHaemonet N HAE 91 99.50 38.79 486 98.65 3488 99.50 93.31 +4.10 +69.9 Hailiang n Q HLG 88.92 8.55 97 78.66 259 82.17 74.42 -2.96 +74.0 HainCels lf Q HAIN 45.61 25.41 703 28.99 6783 29.99 28.37 -1.03 -31.6tHalconRs n N HK 9.07 3.57 5084 3.77 22513 3.95 3.57 -.19 -50.2 HalladorE Q HNRG .16 2.4 7 7.98 4.79 55 6.58 221 6.61 6.10 +.25 +8.0 Hallibrtn N HAL .72 1.6 57.86 38.18 10582 45.20 36625 45.50 44.07 -.15 -7.5 HallmkFn Q HALL 11.83 8.62 34 10.89 147 10.95 10.20 +.70 +4.4 Halozyme Q HALO 40 21.48 11.41 883 18.14 3125 18.30 17.08 +.87 -10.5 HamiltnBc Q HBK 16.20 14.00 14.90 8 14.95 14.70 +.30 -3.2 HamBchBr N HBB .34 1.3 41.00 20.97 21 27.11 185 28.38 26.10 -.55 +5.5 HamilLa n Q HLNE .85f 1.7 57 54.59 21.36 213 51.20 629 52.78 49.37 +1.97 +44.7 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Saturday, July 21, 2018

PAGE 59

tHancJaf n Q HJLI 5.64 2.79 35 3.00 268 3.30 2.79 -.17 -42.7 HancFinOp N BTO 1.48 3.9 41.00 31.24 32 38.08 169 38.21 37.05 +.84 -3.2 HanJS N JHS .87e 6.5 15.12 12.97 24 13.46 105 13.48 13.38 +.03 -9.4 HanJI N JHI 1.45e 9.0 18.85 15.85 10 16.14 64 16.17 16.06 +.04 -7.8 HanPrmDv N PDT 1.08a 6.8 17.33 14.50 103 16.00 411 16.30 15.93 +.03 -6.6 HanPfEq N HPI 1.68 7.7 22.58 19.73 91 21.75 239 21.85 21.42 +.17 +1.5 HanPfd2 N HPF 1.68 8.0 22.71 19.39 48 21.04 169 21.39 21.01 -.26 -2.1 HanPfd3 N HPS 1.47 8.0 19.48 16.80 51 18.43 269 18.59 18.38 -.11 -1.7 HanTxAdv N HTD 1.45 6.3 26.23 21.00 62 23.16 404 23.27 22.84 +.10 -6.1 HancWhit Q HWC .96 1.9 17 56.40 41.05 628 51.65 3661 52.05 47.35 +3.95 +4.3 HancWht 45 Q HWCPL 1.49 5.8 26.67 25.00 4 25.50 12 25.85 25.41 -.40 -2.2 Hanesbds s N HBI .60 2.7 11 25.73 16.38 2998 22.17 23630 22.41 21.33 +.49 +6.0 HanmiFin Q HAFC .96 3.5 15 33.10 25.45 141 27.55 743 27.95 27.25 -.15 -9.2 HannArms N HASI 1.32 6.6 36 25.28 17.33 289 20.07 1005 20.20 19.38 +.24 -16.6sHanoverIns N THG 2.16 1.7 67 125.46 87.91 93 124.01 506 125.46 122.72 +1.11 +14.7 HanovIns53 N THGA 1.59 6.3 25.90 25.02 10 25.35 45 25.49 25.31 -.06 +.1 Hanwha rs Q HQCL 14 9.50 5.40 14 5.74 75 5.99 5.60 +.11 -18.2 HarbrOne n Q HONE 61 20.19 15.92 44 18.99 182 19.14 18.55 +.41 -.9 HarleyD N HOG 1.48 3.6 13 56.50 39.34 1730 41.62 8654 43.23 41.50 -1.31 -18.2 Harmonic Q HLIT 4.74 2.80 189 4.45 836 4.45 4.25 +.05 +6.0 HarmonyG N HMY .05 2.53 1.52 1927 1.62 11164 1.65 1.56 +.01 -13.4 HarrisCorp N HRS 2.28 1.5 27 170.54 111.72 433 150.90 3021 152.78 149.19 +2.01 +6.5 Harsco N HSC .20m .9 60 26.75 15.05 266 23.45 2217 23.80 22.25 +1.00 +25.7 HarteHk rs N HHS 12.16 7.27 1 10.99 9 11.19 10.90 -.05 tHartfFn42 N HGH 1.97 6.9 31.53 28.45 313 28.61 698 28.99 28.45 -.37 -2.2 HartfdFn N HIG 1.20f 2.3 18 59.20 49.67 2324 52.34 8315 53.87 52.23 -.19 -7.0 HartGImp n Q HFGIC 100.11 99.99 2 100.10 2 100.10 100.10 HrvrdBio Q HBIO 6.15 2.35 36 5.10 503 5.25 4.86 -.05 +54.5 HarvCapCr Q HCAP 1.14a 10.1 8 14.09 9.90 16 11.24 125 11.40 10.91 +.19 +2.6 HarvCr22 n Q HCAPZ 1.53 6.0 27.50 24.89 25.35 6 25.54 25.28 -.10 -.4 Hasbro Q HAS 2.52f 2.7 56 116.20 79.00 1629 93.93 8080 95.14 92.46 -2.59 +3.3 Haverty N HVT .72 3.4 22 27.23 17.70 77 21.00 529 21.60 20.88 -.55 -7.3 HawaiiEl N HE 1.24 3.5 24 38.72 31.71 251 35.12 1693 35.36 34.36 +.45 -2.8 HawHold Q HA .48 1.3 5 48.00 32.40 779 37.50 2944 38.00 36.10 +.75 -5.9 Hawkins Q HWKN .88 2.3 19 47.35 30.55 28 37.65 86 37.95 36.20 +.45 +7.0 HawthornB Q HWBK .40f 1.8 17 22.23 17.38 1 21.76 4 21.94 21.65 -.13 +9.0 HaymkAc n Q HYAC 9.85 9.50 38 9.75 68 9.80 9.75 -.05 +2.0sHaymkA un Q HYACU 10.28 9.88 49 10.35 123 10.35 10.17 +.24 +4.5 HaynesIntl Q HAYN .88 2.3 45.14 28.97 31 38.78 289 39.18 37.54 +.81 +21.0 Hc2 Hldgs N HCHC 1.29 7.79 4.30 233 6.06 644 6.20 5.69 +.26 +1.8 HlthCSvc Q HCSG .78f 2.0 56.20 35.04 966 39.45 10678 44.35 37.22 -4.81 -25.2 HlthInsInn Q HIIQ 24 37.38 12.65 105 32.53 667 33.60 32.20 -.18 +30.4 HlthcrRlty N HR 1.20 4.1 46 34.26 26.09 1230 29.05 3544 29.18 28.20 +.06 -9.6 HlthcreTr N HTA 1.22 4.5 52 31.87 24.06 2825 26.94 7234 26.97 26.27 +.31 -10.3sHealthEqty Q HQY 99 82.21 40.21 258 82.34 1347 82.73 79.73 +2.11 +76.5 HlthStrm Q HSTM 1.00e 77 30.89 21.15 92 29.15 444 29.49 28.55 -.24 +25.9 HrtlndEx Q HTLD .08 .4 22 25.22 17.38 2481 20.87 4994 20.95 17.88 +1.97 -10.6sHeartFn Q HTLF .52a .9 19 58.05 42.10 202 58.55 845 58.80 55.85 +2.90 +9.1 HeatBio rs Q HTBX 7.89 1.09 255 2.24 1238 2.35 2.20 -.05 -41.5 HebronTc n Q HEBT 4.05 1.45 105 1.74 348 1.97 1.67 -.22 -33.8tHeclaM N HL .01e .3 5.58 3.23 8119 3.22 37489 3.56 3.20 -.24 -18.9 Heico s N HEI .13 97.32 60.76 183 77.71 1222 78.58 75.86 +1.60 Heico A s N HEI/A 52 79.00 52.16 96 66.75 660 67.35 64.90 +1.95 HeidrkStr Q HSII .52 1.5 39.73 17.90 87 34.80 430 36.35 34.55 -.35 +41.8 HelenTroy Q HELE 15 119.25 81.10 125 116.50 1270 118.60 113.83 +1.55 +20.9tHeliMAn h Q HMNY 38.86 .10 41789 .10 283627 .16 .10 -.05 -98.4 Helius Med n Q HSDT 13.20 7.47 45 8.76 182 9.63 8.60 -.64 +12.2 HelixEn N HLX 3 8.87 5.37 1090 8.71 4614 8.76 8.33 +.18 +15.5 HelmPayne N HP 2.80f 4.7 75.02 42.16 1530 59.40 9301 63.61 58.85 -5.10 -8.1 HemisMda Q HMTV 13.95 10.50 30 12.00 203 12.90 11.80 -.85 +3.9 Hemisphrx rs A HEB .65 .28 63 .31 593 .31 .30 -11.6 HennesAd s Q HNNA .40 2.3 8 20.00 14.29 2 17.25 9 17.62 17.25 -.42 +4.3 HennCap n A HCAC 11.00 8.97 152 10.11 2484 10.13 10.08 -.01 +3.2 HennCap un A HCAC/U 11.53 10.05 2 11.22 4 11.26 11.22 -.18 +8.2 HSchein s Q HSIC 29 93.14 62.56 721 75.31 4741 75.46 73.22 +.45 +7.8 Herbalif s N HLF 23 56.75 30.36 1265 52.65 5436 54.12 51.98 -1.28 HercHld n N HRI 72.99 35.89 102 59.75 818 60.86 58.28 +.08 -4.6 HercTGC N HTGC 1.24 9.2 13 13.97 11.55 536 13.50 2647 13.56 13.07 +.43 +2.9 HercTG 24 N HTGX 1.56 6.2 25.77 25.01 0 25.11 13 25.14 25.08 +.02 -2.0 HrtgeCo Q HTBK .44 2.6 20 18.10 12.76 165 16.96 655 17.14 16.71 +.23 +10.7 HrtgeFn Q HFWA .60 1.7 25 36.15 25.25 298 36.00 1208 36.10 34.65 +1.25 +16.9 HeritageIns N HRTG .24 1.4 59 19.15 8.85 130 17.09 456 17.21 16.63 +.27 -5.2 HeritCryst Q HCCI 29 25.20 15.70 47 19.75 442 20.00 18.85 -.15 -9.2 HernTher h Q HRTX 42.90 14.40 680 39.00 3786 39.63 37.30 +.25 +115.5 Hersha pfC N HTpC 1.72 6.9 26.00 23.82 24.95 5 25.15 24.95 -.05 -.7sHersha rs N HT 1.12 5.0 16 22.57 16.60 320 22.33 1791 22.57 21.84 +.01 +28.3 Hersha pfD N HTpD 1.63 6.8 25.94 22.61 11 23.73 122 24.55 23.61 -.66 -3.8 Hersha pfE N HTpE 26.40 22.66 10 23.77 85 24.63 23.53 -.45 -3.9 Hershey N HSY 2.62 2.9 20 115.82 89.10 842 91.92 4501 94.14 91.25 -2.07 -19.0 HertzGl N HTZ 27.27 12.70 4443 14.09 20735 14.33 13.40 -.01 -36.2 HerzfldCrb Q CUBA .12e 7.54 6.55 3 6.72 52 6.73 6.68 +.02 -6.1 HeskaCorp Q HSKA 66 115.00 56.59 43 107.77 122 110.00 105.88 -.72 +34.4 Hess N HES 1.00 1.6 71.14 37.25 2496 64.04 28578 65.81 62.02 -2.50 +34.9 Hess pfA N HESpA 79.62 48.24 37 71.30 374 73.18 69.29 -2.53 +23.2 HessMidP n N HESM 1.33f 6.4 20 23.34 18.32 25 20.73 487 21.20 19.41 +1.08 +4.6 HP Ent n N HPE .45e 2.9 12 19.48 12.82 6593 15.47 46031 16.16 15.34 -.02 +7.7 Hexcel N HXL .50 .7 25 73.42 50.50 248 69.11 2137 69.63 66.38 +1.30 +11.7 Hexindai n Q HX 17.00 8.06 47 8.80 302 9.84 8.65 -.49 -20.4 Hi-Crush N HCLP 1.05e 9.7 12 14.85 7.25 2115 10.85 7867 11.90 10.83 -.75 +1.4 Hibbett Q HIBB 13 29.50 9.40 251 24.05 1705 24.85 23.08 +.70 +17.9 HighPtRs N HPR 7.60 2.66 1052 6.61 7705 6.70 6.23 +.10 +28.8 HighlFlR n N HFRO 16.60 15.00 161 15.86 852 16.07 15.61 -.01 +2.3 HighSenLn Q SNLN .79 4.3 18.41 18.04 123 18.16 2819 18.17 18.09 +.05 -.2 HighpwrInt Q HPJ 4 5.90 2.75 2 2.98 93 3.05 2.90 -.02 -19.6 HghwyH Q HIHO .40e 9.5 6.55 3.30 4 4.23 28 4.45 4.20 -.28 +.6 HighwdPrp N HIW 1.85 3.7 21 53.34 41.34 975 49.48 3170 50.91 49.25 -1.29 -2.8 Hill Intl N HIL 6.11 4.25 141 6.00 467 6.10 5.85 +.05 +10.1sHill-Rom N HRC .80 .8 25 94.72 71.91 426 94.60 2194 94.90 90.72 +3.33 +12.2sHillenInc N HI .83 1.7 24 49.71 34.65 122 49.55 755 50.15 48.50 +.30 +10.9 HillmCT pf A HLMp 2.90 9.3 36.95 26.41 4 31.30 18 31.93 30.81 +1.07 -8.9 HilltopH N HTH .28 1.3 11 28.32 21.47 224 22.10 1724 22.35 21.48 +.45 -12.8 HilGrVa n N HGV 47.75 32.20 999 34.49 5401 35.92 34.47 -1.16 -17.8 Hilton N HLT .60 .7 41 88.11 60.54 2439 81.96 16491 83.49 79.79 +.99 +2.6 HimaxTch Q HIMX .10e 1.3 52 13.95 5.97 959 7.57 8572 8.20 7.35 -.15 -27.4 HingmSv Q HIFS 1.40f .6 19 242.00 174.47 1 221.98 5 221.98 215.17 +6.98 +7.2 Histogenics Q HSGX 3.35 1.60 50 2.37 430 2.51 2.35 -.12 +15.6 HoeghLP N HMLP 1.76f 9.8 11 20.00 15.33 121 17.95 526 18.20 17.60 +.15 -3.8 Hoegh pfA N HMLPpA 2.19 8.5 27.42 25.02 17 25.75 100 25.80 25.62 +.07 -4.3 HollyEngy N HEP 2.64f 8.8 14 36.05 26.09 156 30.01 1174 30.50 28.90 +.74 -7.6 HollyFront N HFC 1.32 1.9 17 83.28 26.95 1578 71.02 12374 72.41 68.34 +2.34 +38.7 Hollysys Q HOLI .12e .5 10 28.35 16.99 362 22.49 1394 22.56 21.36 +.88 +1.0 Hologic Q HOLX 45.58 35.10 1276 41.12 5874 42.00 40.77 -.89 -3.8 HomeBLA Q HBCP .68f 1.5 21 48.47 34.12 13 46.80 103 46.94 45.40 +.79 +8.3 HomeBcs s Q HOMB .44 1.9 24 25.90 20.82 694 23.27 4190 23.54 22.63 +.67 +.1 HomeDp N HD 4.12 2.0 26 207.61 144.25 3563 202.45 20393 203.76 197.89 +3.76 +6.8 HmFdB LA Q HFBL .56f 1.8 19 32.90 25.75 31.80 0 +13.1 HomeStreet Q HMST 23 32.60 24.00 120 28.85 480 28.85 27.70 +1.10 -.3 HometBk n Q HMTA .04p 15.79 10.60 1 13.50 1 14.53 13.50 -.55 +20.8 HomeTrBc Q HTBI 28 29.60 21.40 25 28.70 132 29.00 27.85 +.35 +11.5 HomolMd n Q FIXX 24.40 16.12 51 21.49 372 21.98 20.59 -.27 +15.2 Honda N HMC .84e 2.9 37.29 27.36 356 29.19 2712 29.70 29.07 -.11 -14.3 HonwllIntl N HON 2.98 1.9 68 165.13 133.70 6449 153.13 16994 153.99 145.81 +5.63 -.1 Honwll wi N HON/WI HookerFu Q HOFT .56 1.1 19 52.75 35.90 40 48.90 140 49.66 47.85 -.50 +15.2 HopeBcp Q HOPE .56f 3.2 16 19.86 15.10 834 17.39 5914 17.76 16.75 -.18 -4.7 HopFedBc Q HFBC .28f 1.7 21 16.69 13.51 1 16.18 6 16.35 16.00 +.18 +14.8 HorMan N HMN 1.14 2.5 27 47.65 33.85 118 45.35 737 46.05 44.20 -.75 +2.8 HorizBcp s Q HBNC .40 1.9 19 22.13 16.67 75 20.90 361 21.05 20.25 +.66 +12.8 HorizGbl n N HZN 26 19.26 5.13 273 5.55 2184 6.93 5.37 -1.19 -60.4 HorizPhm Q HZNP 18.23 11.17 593 17.46 4857 17.53 16.68 +.56 +19.6 HorizTFn Q HRZN 1.20 11.5 10 11.88 9.66 66 10.46 815 10.67 10.26 +.14 -6.8 HorizFn22 n N HTFA 26.00 25.26 1 25.40 12 25.58 25.34 -.10 Hor OEXcc Q QYLD 2.26e 9.1 25.50 22.67 112 24.84 649 24.98 24.74 +.05 +1.3 HorzDAX Q DAX .60m 2.0 34.00 28.07 5 29.37 25 29.68 29.21 +.28 -7.0 HorzSPCvC N HSPX 2.52e 3.7 52.96 46.37 3 51.25 22 51.81 51.05 +.05 +1.9 HorGKWld N KLDW 35.73 30.63 12 34.44 27 34.45 34.19 +.19 +2.9 Horz Saba n N CEFS 23.00 19.87 6 19.97 57 20.16 19.94 -.14 -6.7sHrzProSp n N FANZ 23.46 20.17 1 23.40 5 23.46 23.37 -.01 +5.0 Hormel s N HRL .75 2.0 23 38.00 29.75 1747 37.25 12594 37.56 36.01 -.33 +2.4 Hornbeck N HOS 5.35 2.07 151 4.86 1123 5.28 4.81 -.32 +56.3 Hortonwks Q HDP 22.00 12.09 443 19.20 2180 19.70 18.95 -.04 -4.5 HospPT Q HPT 2.12 7.3 11 31.27 23.83 429 28.93 2354 29.27 28.52 +.16 -3.1 HostHotls N HST 1.00a 4.7 18 22.47 17.26 4920 21.28 28821 21.54 20.90 +.10 +7.2 HostessBr n Q TWNK 26 16.49 11.00 808 14.40 5330 14.43 13.53 +.80 -2.8 HoughMH Q HMHC 12.30 6.20 699 7.30 3131 7.95 7.15 -.60 -21.5 HoulihnL n N HLI 1.08 2.1 21 52.86 34.41 110 51.94 608 52.18 50.70 +1.29 +14.3 HstnAEn A HUSA .76 .22 312 .24 1936 .26 .24 -.02 -26.4 HoustWC Q HWCC .12m 1.5 9.32 4.70 34 8.15 92 8.25 7.80 +.13 +13.2 HovnEn pf A Q HOVNP 8.47 5.50 1 6.25 2 6.25 6.10 +.16 -16.7 HovnanE N HOV 3.41 1.55 739 1.67 4395 1.78 1.65 -.05 -50.1 HowardBcp Q HBMD 29 24.20 16.70 29 17.75 150 17.75 17.20 +.25 -19.3 HHughes N HHC 29 142.36 114.28 144 138.70 1208 142.30 138.22 -3.31 +5.7 HuanPwr N HNP 2.45e 8.1 30.60 23.64 93 30.40 250 30.44 28.17 +1.98 +21.6 HuazhuGr Q HTHT 34 49.60 21.19 2312 41.02 7492 42.00 39.50 -.56 +13.6 HubGroup Q HUBG 28 54.46 33.18 169 50.00 1335 51.65 48.05 -.90 +4.4 Hubbell N HUBB 3.08 2.7 22 149.03 100.55 461 115.25 2237 116.21 111.53 +1.89 -14.8 HubSpot N HUBS 143.00 65.70 309 133.35 1652 135.50 130.45 +1.40 +50.8tHudBayM g N HBM .02 8 10.25 5.05 419 5.30 2126 5.40 5.05 +.10 -39.8 HudsonGbl Q HSON .20 10.9 2.44 1.29 11 1.83 78 1.84 1.68 +.08 -18.7 HudsPacP N HPP 1.00 3.0 27 36.06 28.25 631 33.86 3668 35.53 33.70 -1.72 -1.1tHudsonTc Q HDSN 32 10.40 1.84 1389 1.89 3404 2.18 1.76 -.27 -68.9 HugotnR N HGT .09e 14.9 2 1.95 .55 248 .60 592 .67 .58 -.03 -56.9sHumana N HUM 2.00f .6 27 319.91 229.84 459 317.81 2705 319.91 307.85 +.69 +28.1 HuntCoFn N HCFT .40m 11.6 5 4.98 2.55 31 3.40 226 3.44 3.40 -15.0 HuntJB Q JBHT .96 .8 18 131.74 88.83 1007 121.26 9687 129.98 116.14 -.57 +5.5 HunterMar Q HUNT 9.88 9.68 9.83 48 9.87 9.81 -.01 +.7 HuntBncsh Q HBAN .56f 3.7 16 16.60 12.14 10098 15.10 44650 15.14 14.68 +.45 +3.7 HuntBcs pf Q HBANO 1.56 5.9 28.68 25.75 41 26.65 183 26.86 26.34 -.19 -5.3 HuntB pfC Q HBANN 1.47 5.7 26.85 24.76 1 25.79 12 26.00 25.60 -.21 -.9sHuntgUSEq N HUSE 1.86e .6 41.15 37.35 19 40.95 299 41.15 40.67 +.06 +6.8 HuntgtnEco N HECO .47e .2 44.87 39.67 3 42.67 6 42.73 42.48 +.03 +2.4 Str 7handl n Q HNDL 25.98 23.65 1 24.10 110 24.39 24.02 -.08 -3.9 HuntgtnIng N HII 2.88 1.3 21 276.69 195.28 209 227.33 1425 230.00 225.55 +2.35 -3.6 Huntsmn N HUN .65 2.1 11 36.09 24.51 1942 30.93 17348 31.91 28.98 +1.34 -7.1 Hurco Q HURC .44 1.0 17 50.50 32.75 8 44.25 47 44.95 43.65 -.25 +5.1sHuronCon Q HURN 44.80 29.53 210 44.65 773 45.10 43.35 +1.10 +10.4 HutChMd n Q HCM 42.25 21.44 61 33.81 445 34.51 31.16 +2.14 -14.2tHuttigBld Q HBP 7.75 4.28 36 4.30 262 4.65 4.28 -.32 -35.3 Huya n N HUYA 50.82 15.25 6679 35.71 41768 40.60 34.00 -1.22 +122.4 Hyatt N H .60 .7 39 84.89 54.38 450 82.30 2434 83.28 80.32 +1.08 +11.9tHydrognc Q HYGS 12.00 6.55 20 6.70 130 7.15 6.55 -.45 -39.6 HyreCar n Q HYRE 6.50 4.15 107 4.61 1424 5.13 4.56 -.26 -9.6 HysterYale N HY 1.21 1.8 17 93.90 62.62 30 66.55 200 67.45 63.39 +2.33 -21.9I -:I-AMCap n Q IAM 11.94 9.75 0 10.08 6 10.20 10.06 +.22 +2.1 I-AMCap rt Q IAMXR .51 .21 60 .39 60 .39 .30 +.05 +30.0 i3 Vert n Q IIIV 19.50 13.79 81 16.68 372 17.22 15.84 +.05 -9.1 IAC Inter Q IAC 1.36 .9 57 166.64 98.91 656 151.75 2775 155.88 151.35 -2.81 +24.1 IAMGld g N IAG 1.52f 25.8 98 7.25 4.80 2651 5.89 11422 5.99 5.73 +.12 +1.0tICAD Q ICAD 4.89 2.87 19 3.00 239 3.09 2.87 -.06 -12.8 ICC Hld n Q ICCH 74 18.00 14.54 2 15.55 5 15.60 15.16 -.25 -4.4 ICF Intl Q ICFI .56 .8 22 76.13 41.10 56 72.00 386 75.00 71.85 -2.95 +37.1tICICI Bk N IBN .16e 2.0 11.26 7.61 4782 7.89 34442 7.94 7.61 -.01 -18.9 ICU Med Q ICUI 313.20 164.00 93 300.65 612 309.10 295.06 +1.40 +39.2 IClickInt n Q ICLK 11.40 5.03 234 6.80 1072 7.07 6.33 +.26 -24.9 ID Syst Q IDSY 8.05 5.37 7 6.08 38 6.16 5.68 -.05 -12.4sIdexxLab s Q IDXX 75 243.74 146.09 546 248.14 1943 248.65 236.54 +9.99 +58.7tIDT Cp N IDT 1.00f 19.0 16.48 4.87 349 5.26 1289 5.80 4.82 -.48 -50.4 IEC Elec A IEC 6.80 3.42 72 5.65 726 5.74 5.31 -.19 +37.1 IES Hldgs Q IESC 25 19.35 14.05 10 17.40 101 18.00 17.30 -.35 +.9sIF Bancp Q IROQ .20f .8 29 25.04 19.10 0 24.80 16 25.04 24.25 +.04 +26.1tIFresh n Q IFMK 18.00 3.84 11 4.17 78 4.90 3.84 -.90 -67.9 IHS Mark Q INFO 30 53.16 42.40 1152 52.73 5859 53.15 51.88 +.46 +16.8 II-VI Q IIVI 28 53.08 34.05 323 43.85 1530 45.50 42.85 +.40 -6.6 ILG Inc Q ILG .70 2.0 40 35.00 24.38 454 34.38 5323 34.57 33.99 +.33 +20.7tIMV Inc n Q IMV 7.21 4.50 5 4.80 21 4.85 4.50 +.02 -30.2 ING N ING .14e 1.0 20.58 14.14 3161 14.60 56442 14.74 14.25 +.02 -20.9 ING 6.125 N ISG 1.53 5.9 26.37 25.20 44 25.97 126 25.97 25.64 +.19 +1.7 ING 6.375 N ISF 1.59 6.1 26.40 25.40 135 26.18 270 26.18 25.97 +.07 +1.9 sINTLFCStn Q INTL 17 55.70 33.11 114 53.20 413 55.70 53.10 -.32 +25.1 ION Geo rs N IO 32.45 3.20 181 24.90 963 25.95 24.05 +26.1 IPG Photon Q IPGP 37 264.11 147.02 218 238.07 1376 243.43 230.30 +5.19 +11.2 iPass Q IPAS 1.33 .25 109 .33 1091 .36 .30 -.02 -37.3tiPicEnt n Q IPIC 17.00 5.91 11 7.00 148 8.40 5.91 -1.05 -53.8 IQ M Ins n N MMIN 29.89 24.66 24.88 3 24.91 24.88 -.02 -1.4 IQ HdgMult N QAI 33.13 29.42 53 30.61 560 30.64 30.53 -.00 +.6 IQ Hedge N MCRO 27.20 25.64 26.20 1 26.20 26.20 -.11 -1.3 IQ HdgLgS N QLS 24.53 20.92 68 22.14 70 22.15 22.08 +.06 +1.1 IQ US Lg n Q CLRG .08e 27.80 24.16 2 25.37 82 25.68 25.24 +.13 +.3 IQ Ch SC n N CSML 29.96 23.89 31 29.29 251 29.47 28.94 +.13 +4.4 IQ HdgEv N QED 22.00 20.76 1 21.39 8 21.42 21.36 -.01 +2.3 IQ HiYlVl n N HYLV 25.58 22.89 3 24.17 7 24.17 24.09 +.02 -3.9 IQ CorePl n N AGGP 20.27 18.67 51 19.15 1034 19.16 19.11 -.02 -4.0 IQ CoreBd n N AGGE 19.86 18.22 18.69 4 18.69 18.66 -.02 -4.5 IQ GTAA N QGTA 25.44 23.26 1 24.01 15 24.06 24.00 +.06 -1.6 IQ 50HJpn N HFXJ 23.96 19.89 21.57 2 21.65 21.48 +.20 -4.4 IQ 50HgEur N HFXE 21.45 19.16 1 19.85 11 19.87 19.72 +.06 -2.4 IQ 50HIntl N HFXI 22.80 20.05 23 21.10 99 21.13 20.92 +.14 -2.5 IQ RealRtn N CPI 27.90 27.17 1 27.88 13 27.88 27.83 +.02 +1.7 IQUSReSC N ROOF 1.43e 5.4 27.77 22.60 5 26.51 40 26.73 26.17 -.21 +.7 IQMrgArb N MNA 31.92 30.25 52 30.98 316 31.09 30.87 -.08 -.2 IQ AgriSC N CROP .41e 1.3 35.99 31.64 1 32.33 4 32.61 32.13 +.21 -7.4 IQ GlbRes N GRES .10e .4 29.30 25.85 19 26.89 127 27.20 26.88 -.35 -5.9 IQIYI n Q IQ 46.23 15.30 26966 33.27 161592 38.11 31.60 -.68 +114.0sIQVIA Hldg N IQV 13 110.79 87.45 1364 111.11 6890 111.17 107.07 +3.84 +13.5 IRSA N IRS 32.97 16.51 119 17.40 746 18.60 17.00 -.87 -41.2 IRSA Prop Q IRCP 1.86e 5.6 64.68 27.29 2 33.00 25 33.00 31.00 +1.60 -41.6 IRhythm n Q IRTC 89.73 40.12 153 83.19 1005 85.51 81.17 -1.97 +48.4 iRobot Q IRBT 33 109.78 55.77 667 74.06 2964 81.39 73.89 -6.29 -3.4tiShGold N IAU 13.11 11.65 10152 11.81 59094 11.92 11.65 -.09 -5.6 iShGSCI N GSG 18.31 13.92 261 16.99 1684 17.04 16.68 -.19 +4.4 iSAstla N EWA 1.01e 4.4 24.19 21.54 2649 22.84 12066 22.88 22.51 +.01 -1.4 iSAstria N EWO .37e 1.6 27.41 21.94 120 23.07 328 23.10 22.70 +.29 -6.4 iShBelg N EWK .51e 2.5 23.00 19.45 28 20.24 254 20.28 20.02 +.09 -3.7 iShBrazil N EWZ .67e 1.9 47.85 30.98 43894 35.65 125757 35.96 33.38 +1.60 -11.9 iShCanada N EWC .48e 1.7 30.60 26.91 1496 28.90 8940 29.08 28.62 -.17 -2.5 iShEMU N EZU .86e 2.0 47.13 40.28 2807 42.08 21998 42.27 40.55 +.12 -3.0 iSFrance N EWQ .58e 1.9 33.73 29.12 596 31.28 3630 31.44 31.03 -.09 +.2 iShGerm N EWG .60e 1.9 35.87 29.32 2799 30.77 13522 31.11 30.58 +.14 -6.8 iSh HK N EWH .61e 2.5 26.93 23.69 3363 24.39 15011 24.45 24.09 -.04 -4.1tiSh SKor N EWY .65e 1.0 79.07 64.97 2150 66.33 10403 66.57 64.97 +.13 -11.5 iShMexico N EWW .78e 1.5 57.82 43.55 2848 50.48 17104 51.25 49.89 +.23 +2.4 iShNeth N EWN .66e 2.1 34.09 29.72 115 31.84 737 31.91 30.98 +.75 +.3 iSPacxJpn N EPP 1.66e 3.6 50.34 44.78 149 46.40 2275 46.46 45.74 +.06 -2.9 iShSoAfr N EZA 1.02e 1.7 76.53 53.17 537 59.09 2486 59.40 57.27 +.21 -15.6 iShSpain N EWP .99e 3.2 36.38 29.62 810 31.04 13786 31.22 30.63 +.06 -5.3 iSSwedn N EWD .76e 2.4 36.71 29.81 241 31.40 756 31.45 31.00 +.60 -7.4 iShSwitz N EWL .75e 2.2 37.84 31.94 622 33.97 3708 34.03 33.28 +.68 -4.5 iShFrntr100 N FM .30e 1.0 36.19 27.95 126 29.28 540 29.35 28.91 +.14 -11.6 iShGlHiY bt A GHYG 2.09e 4.2 51.63 48.61 13 49.22 65 49.22 49.01 +.01 -2.4 iShxUSH bt A HYXU .92e 1.7 57.19 51.15 5 52.71 111 52.75 52.11 +.04 -3.2 iShEMCBd bt A CEMB 2.28 4.7 51.78 47.96 31 48.46 114 48.64 48.28 -.11 -5.3 iShEMkHY N EMHY 3.98 8.5 51.12 44.85 146 46.74 696 46.85 46.37 +.01 -6.5 iShAsiaPDv N DVYA 2.29e 5.0 51.42 44.06 2 45.48 11 45.48 44.77 +.30 -9.2 iShEmMDv N DVYE 1.83e 4.6 46.11 38.46 61 40.05 297 40.26 39.59 +.13 -4.3 iShGblSilv N SLVP .29e 3.0 12.00 9.34 9 9.77 106 10.03 9.76 -.25 -9.8 iShGblEnP N FILL .59e 2.6 24.50 18.08 64 23.05 103 23.26 22.70 -.37 +7.0 iShGblAgri N VEGI .55e 2.0 31.00 26.69 1 28.17 23 28.20 27.90 +.01 -4.1 iShMsciWld N URTH 1.57e 1.8 94.23 80.75 15 89.56 113 89.77 88.92 +.17 +1.6 iShEMAsia Q EEMA 1.23e 1.8 81.27 66.30 13 69.29 100 69.36 68.17 -.08 -6.0 iShEMktSC N EEMS .89e 1.9 57.36 46.72 16 47.82 96 48.14 47.17 -.28 -10.0 iShEMkBd N LEMB .42e .9 50.78 43.94 76 44.90 394 45.04 44.46 +.06 -6.8 iShWldMnV N ACWV 1.93e 2.3 88.22 79.30 52 85.18 488 85.24 84.58 +.39 +1.0 iSEMMnVol N EEMV 1.15e 2.0 65.55 56.37 125 58.95 1133 59.01 57.98 +.33 -3.0 iShJpnSC N SCJ 1.81e 2.4 85.34 69.60 48 76.59 161 76.94 75.84 +.67 -4.0 iShThai N THD 1.88e 2.2 103.71 77.13 211 86.36 723 86.57 82.88 +2.18 -6.6 iShIsrael N EIS .81e 1.5 54.66 46.67 3 53.04 57 53.30 52.71 -.00 +3.4 iShChile N ECH .71e 1.5 56.53 42.73 227 46.48 1792 46.77 45.24 +.27 -10.9 iShBRIC N BKF .54e 1.3 50.94 39.29 17 42.32 119 42.68 41.55 -.31 -4.9 iShsUSA N EUSA .67e 1.2 59.06 50.11 20 57.74 99 58.21 57.46 +4.1 iShTurkey Q TUR 1.10e 3.9 47.13 25.99 543 27.97 3164 28.16 26.41 +1.33 -35.6tiShSilver N SLV 17.14 14.35 10572 14.59 57427 14.88 14.35 -.29 -8.8 iShS&P100 N OEF 1.92e 1.5 127.67 107.44 292 123.93 2109 124.59 123.44 +.10 +4.5 iShMrnLV N JKF 2.46e 2.4 112.57 95.29 9 103.46 53 104.32 103.34 +.04 -2.0siShAcwiMV N HACV 29.96 28.02 29.96 1 29.96 29.96 +.12 +.6 iShIntTBd s Q IGOV 201.98 48.33 60 49.21 390 49.30 48.70 -.01 -1.4siShMrnLG N JKE 1.20e .7 181.98 141.15 7 180.84 80 181.98 178.94 -.06 +15.6 iShNewZea Q ENZL 2.01e 4.2 51.06 44.71 11 48.27 107 48.42 47.34 +.02 +1.7 iSh1-3yITB Q ISHG .20e .2 87.67 81.46 1 82.47 22 82.47 81.59 +.29 -2.0 iShMrnLC N JKD 2.24e 1.4 167.90 146.62 9 158.38 62 159.06 157.62 +.17 -.3 iShBrazSC N EWZS .40e 2.9 18.14 12.00 36 13.89 89 13.97 12.99 +.86 -14.7 iShIntlPfd N IPFF .96e 5.5 19.76 17.15 23 17.49 166 17.56 17.25 +.02 -6.2 iShSPTUS s N ITOT 65.40 55.13 1116 64.50 3832 64.78 64.01 +.05 +5.5 iShSTNtMu N SUB .86 .8 106.40 104.31 58 105.30 282 105.38 105.17 +.12 +.4 iShAgcyBd N AGZ 1.81 1.6 114.58 110.49 7 111.26 42 111.37 111.11 -.14 -1.6 iShSelDiv Q DVY 3.03e 3.1 102.32 90.47 574 98.39 4670 99.18 98.18 -.53 -.2 iShGTimb Q WOOD .94e 1.3 83.88 61.04 137 75.01 254 79.01 74.89 -2.98 +5.5 iShTIPS N TIP 1.69e 1.5 115.26 111.04 672 112.12 5877 112.60 112.10 -.74 -1.7 iShEurFn Q EUFN .74e 3.6 25.85 19.86 737 20.44 28668 20.53 20.26 +.06 -12.3 iShAsiaexJ Q AAXJ 1.30e 1.8 83.52 69.03 528 72.01 3314 72.07 70.76 +.04 -5.6tiShChinaLC N FXI .87e 2.1 54.00 41.23 29880 42.39 111036 42.55 41.23 -.51 -8.2 iShTransp N IYT 1.70e .9 206.73 162.38 115 193.31 1316 193.94 186.44 +3.50 +.9 iShChinaSC N ECNS 1.73e 3.5 56.49 45.00 0 49.89 14 50.37 49.24 -.38 -1.3 iSCorSP500 N IVV 4.38e 1.6 288.69 243.45 4869 281.62 16240 283.15 280.36 +.19 +4.7 iSMornMC N JKG 2.32e 1.2 194.94 166.17 5 188.29 32 189.27 186.37 +.41 +1.4 iShEMInfr Q EMIF .93e 3.2 35.28 27.44 1 28.88 8 28.88 28.28 +.27 -12.2 iShGClnEn Q ICLN .33e 3.7 10.08 8.58 35 8.95 279 8.99 8.83 +.03 -4.0 iShUSAgBd N AGG 2.65e 2.3 110.66 105.00 3025 106.27 12029 106.55 106.20 -.24 -2.8 iShEMkts N EEM .59e 1.3 52.08 42.15 75114 43.96 267473 44.04 43.06 +.11 -6.7 iShACWX Q ACWX 1.00e 2.1 53.74 46.32 324 48.00 3050 48.04 47.44 +.17 -3.9 iShiBoxIG N LQD 3.87 3.4 121.85 113.72 5140 115.25 22577 115.74 115.12 -.45 -5.2 iSh ACWI Q ACWI 1.43e 2.0 77.54 66.15 1719 72.79 7623 72.92 72.31 +.13 +1.0 iSKokusai N TOK 1.60e 2.4 69.65 60.17 8 66.28 13 66.44 65.94 +.23 +2.5 iShCorUSTr N GOVT .33 1.3 25.60 24.26 996 24.57 4864 24.64 24.55 -.06 -2.0 iSEafeSC Q SCZ 1.51e 2.4 69.19 58.56 3076 63.11 8987 63.17 62.51 +.36 -2.2 iSGblTelcm N IXP 2.31e 4.2 62.55 53.47 79 54.92 172 55.80 54.74 -.58 -9.3 iShEMBd Q EMB 5.27e 4.9 117.46 105.17 2894 108.56 15833 109.29 108.45 -.51 -6.5 iShGblTech N IXN 1.10e .6 173.28 135.10 106 171.25 624 172.24 168.90 +.56 +11.4 iShAaa-ACp N QLTA 1.51e 3.0 53.16 50.03 8 50.52 25 50.75 50.51 -.27 -4.4siSMrnMCG N JKH .59e .3 228.52 180.50 2 227.88 14 228.52 224.71 +1.08 +12.5 iShIndones N EIDO .35e 1.5 30.61 21.90 802 23.32 4350 23.51 22.98 -.23 -18.0siSSP500Gr N IVW 2.03e 1.2 170.14 138.20 542 169.30 2415 170.14 167.78 +.16 +10.8 iShNYMun s N NYF 56.36 54.26 8 54.81 40 54.90 54.76 -.08 -1.7 iShGblHcr s N IXJ 61.56 53.45 40 58.86 3793 59.08 58.50 -.11 iShGnmaBd Q GNMA .75e 1.5 50.11 47.84 3 48.47 28 48.65 48.40 +.01 -2.0 iShGblFin N IXG 1.28e 1.9 76.01 63.00 177 65.75 322 66.13 64.91 +.84 -6.0 iShUSAQlt N QUAL 1.04e 1.2 88.63 73.62 260 85.93 974 86.28 85.39 +.02 +3.7 iSSPGlbEn N IXC 1.01e 2.7 39.50 30.55 64 37.02 1560 37.27 36.49 -.59 +4.1 iShCalMn s N CMF 59.75 57.68 52 58.71 697 58.78 58.58 +.04 -.7 iSh CMBS N CMBS 1.00 2.0 52.29 49.27 34 50.04 108 50.16 49.91 -2.4 iShUSASize N SIZE 1.26e 1.5 88.35 75.90 5 85.94 21 86.24 85.58 +.05 +2.5 iSGblInfra N IGF 1.27e 2.9 46.80 41.66 173 43.58 923 43.78 43.23 -.07 -3.6 iShNANatR N IGE .85e 2.3 38.33 30.59 55 36.40 371 36.91 36.03 -.68 +2.7 iSh JPXNik N JPXN 70.78 58.30 1 62.79 4 62.93 62.38 +.69 -3.3 iShUSAVal N VLUE 1.49e 1.8 89.40 73.08 101 84.39 638 85.00 84.21 -.10 +.9 iShLatAm N ILF .60e 1.9 39.54 28.68 1744 31.99 6482 32.20 30.78 +.85 -6.4 iShUSAMo N MTUM .81e .7 114.69 90.67 648 113.65 3209 114.43 112.45 +.29 +10.2 iShMrnMCV N JKI 2.72e 1.7 168.36 144.10 3 161.30 22 162.24 160.92 -.22 +1.1 iShPhilpns N EPHE .20e .6 40.19 28.80 216 31.28 921 31.38 30.58 +.29 -19.4 iSSP500Val N IVE 2.14e 1.9 121.12 103.71 762 112.38 5508 113.06 112.03 +.03 -1.6 iShNMuBd N MUB 2.59 2.4 111.66 107.56 429 109.23 2326 109.40 109.13 -.03 -1.4 iShUKSC bt A EWUS 1.38e 3.2 46.20 38.97 1 43.21 6 43.37 42.92 -.29 -.9 iSRTop200V N IWX 1.17e 2.3 55.82 48.02 12 51.49 102 51.86 51.35 +.12 -1.8 iShIntlDev N WPS 1.16e 3.0 42.27 37.06 11 38.36 57 38.44 37.79 +.14 -2.9 iShAsia50 N AIA 1.02e 1.6 72.96 58.62 46 63.04 345 63.07 61.68 +.49 -4.5 iSh20 yrT N TLT 3.05 2.5 129.57 116.09 10370 120.76 32148 122.45 120.70 -1.96 -4.8siSRTop200G N IWY .82e 1.0 81.81 65.31 35 81.34 330 81.81 80.75 -.08 +11.2 iSh7-10yTB Q IEF 1.96 1.9 108.81 100.33 3363 102.22 11787 102.67 102.18 -.39 -3.2 iShRTop200 N IWL 1.02e 1.6 66.19 55.62 6 64.78 45 65.17 64.45 -.01 +5.4 iShIntSelDv N IDV 1.51e 4.3 35.93 31.67 341 32.69 2652 32.72 32.30 -.01 -3.3 iSh1-3yTB Q SHY .52 .6 84.72 83.09 1731 83.25 8256 83.29 83.20 -.7 iS Eafe N EFA 1.66e 2.4 75.27 65.86 28610 68.07 101026 68.18 67.47 +.28 -3.2 iShGerSC bt A EWGS .69e 1.1 70.42 54.27 2 62.90 50 62.90 62.15 +1.13 -2.2 iShEurRE Q IFEU 1.46e 3.6 42.63 37.62 14 40.00 23 40.35 39.73 -.09 -2.9 iSRusMCV N IWS 1.59e 1.8 92.95 81.56 362 89.46 2000 90.07 89.08 -.09 +.3 iShCrLTBd N ILTB 2.54 4.2 65.21 59.00 7 60.27 62 60.88 60.27 -.71 -6.9siSRusMCG N IWP 1.02e .8 132.29 106.74 271 131.66 1063 132.29 130.02 +.54 +9.1 iShIntlRE Q IFGL 1.48e 5.0 31.77 28.31 20 29.34 195 29.34 29.01 +.05 -2.2 iShEuroSC Q IEUS 1.08e 1.9 62.36 52.74 9 56.74 44 57.22 56.39 +.05 -1.9 iShNorC bt A ENOR .58e 2.1 29.21 23.54 90 27.27 380 27.47 27.00 -.19 +5.7 iShRusMid N IWR 2.85e 1.3 220.02 188.02 158 216.84 851 218.13 215.01 +.22 +4.2 iShMrnSC N JKJ 1.78e 1.0 185.03 153.97 2 183.42 9 183.48 181.50 +.68 +5.3 iShIreland N EIRL .55e 1.2 50.12 42.91 10 47.39 61 48.50 47.30 -1.11 -1.3 iSCorSPMid N IJH 1.89e .9 201.21 168.25 990 199.39 5575 200.97 197.69 +.15 +5.1 iSh10yCBd N CLY 2.67 4.6 63.67 57.32 25 58.45 428 59.01 58.39 -.74 -7.5 iShiBxHYB N HYG 5.09 5.9 89.04 84.07 9636 85.62 48066 85.69 85.45 +.01 -1.9 iShFinlC bt A EFNL .51e 1.2 45.01 38.26 15 41.22 110 42.01 41.09 +.24 +4.6siShSft N IGV .12e .1 197.24 137.14 296 195.81 1310 197.24 193.16 -.42 +26.7 iShCorUS n N FTY 51.01 43.20 256 48.89 857 49.55 48.53 -.75 -1.5 iShDenC bt A EDEN .81e 1.2 71.11 62.85 12 67.35 196 67.61 66.31 +.84 -.4 iShs SOX Q SOXX 1.55e .8 198.84 142.78 291 184.42 2650 186.04 180.16 +2.50 +8.6 iShIndia50 Q INDY .15e .4 39.29 33.37 56 36.17 635 36.49 35.68 +.02 -2.6 iShNetw N IGN .25e .5 55.29 44.16 8 53.33 30 54.46 53.33 -.79 +10.0siShNATch N IGM .73e .4 203.64 148.00 25 202.06 135 203.64 199.74 -.26 +19.7 iShNsdBio s Q IBB 119.30 100.22 1717 118.26 9084 118.80 116.89 -.09 +10.8 iShResRE N REZ 2.01e 3.2 66.52 53.83 17 62.55 98 63.23 61.90 -.75 +.5 iSh2019Mun N IBMH .27 1.1 25.65 24.92 41 25.39 144 25.42 25.38 -.01 +.3 iShC&SRE N ICF 2.97e 3.0 104.37 88.40 109 99.06 547 100.50 98.55 -1.61 -2.2 iShKLDSoc N DSI 1.11e 1.1 106.16 88.85 253 104.36 396 104.83 103.62 -.15 +6.2 iShGbl100 s N IOO 49.47 42.39 59 47.24 209 47.34 46.87 +.14 +2.9 iSh2018Mu N IBMG .23 .9 25.54 25.32 13 25.43 50 25.44 25.40 +.02 +.1siShConsSv N IYC 1.50e .8 201.34 160.53 7 199.55 61 201.34 198.30 -.80 +11.3 iShMBS Q MBB 3.04e 2.4 107.76 102.93 586 104.04 3467 104.23 103.99 -.13 -2.4 iShGvCrBd N GBF 2.86 2.6 115.65 109.28 3 110.40 12 110.80 110.39 -.30 -3.1 iShIndia bt A INDA .24e .7 38.21 32.16 3854 34.10 17913 34.38 33.56 -5.5 iSR1KVal N IWD 2.41e 2.0 131.56 114.01 750 123.07 5229 123.82 122.68 +.05 -1.0 iSMrnSCG N JKK .87e .4 211.03 156.02 3 207.40 18 208.21 204.31 +1.28 +15.6 iShPoland N EPOL .42e 1.8 30.19 21.30 209 22.92 1248 22.95 22.13 +.43 -15.4siSMCGth N IJK 1.88e .8 233.15 190.88 236 231.00 570 233.15 229.12 +.24 +7.0 iShIntGvC N GVI 1.99 1.8 111.75 106.93 46 107.70 403 107.84 107.56 -1.9siSR1KGr N IWF 1.45e 1.0 150.13 119.96 1006 149.43 6079 150.13 148.03 +.12 +11.0 iSIndiaSC bt A SMIN .10e .2 55.13 40.79 49 41.53 406 42.51 40.86 -1.03 -21.0 iShCorUSCr Q CRED 4.20 3.9 112.93 106.38 66 107.48 418 107.89 107.38 -.46 -4.1 iSRus1K N IWB 2.36e 1.5 159.31 134.39 446 156.02 4000 156.84 155.21 +.09 +5.0 iSR2KVal N IWN 1.98e 1.5 136.50 112.01 650 134.39 5360 135.07 132.87 +.42 +6.9 iShIntCrBd Q CIU 3.09 2.9 110.70 105.71 347 106.51 1612 106.65 106.34 -.08 -2.5 iSh1-3CrBd Q CSJ 1.52 1.5 105.61 103.47 1200 103.68 3250 103.73 103.59 +.01 -.8 iSR2KGr N IWO 1.36e .6 214.74 162.12 590 212.83 2587 214.01 208.91 +1.62 +14.0 iSh10-20TB N TLH 2.99 2.3 140.10 127.49 50 130.77 193 131.56 130.71 -.97 -3.9 iShFltRtB N FLOT .32 .6 51.10 50.79 951 50.95 7675 50.98 50.92 +.01 +.3 iShR2K N IWM 1.77e 1.1 170.20 134.12 17568 168.48 80805 169.31 165.96 +1.06 +10.5 iSh3-7yTrB Q IEI 1.78 1.5 124.98 118.68 189 119.79 1323 119.98 119.71 -.16 -1.9 iShCorHiDv N HDV 2.90e 3.4 94.20 82.16 177 85.74 1155 86.46 85.59 -.35 -4.9 iSCorUSVal s Q IUSV 1.16e 2.1 58.64 50.22 258 54.75 2202 55.07 54.56 +.05 -1.2siSCorUSGr s Q IUSG .72e 1.2 59.78 47.78 210 59.46 2965 59.78 58.96 +.01 +10.6 iShChina N MCHI .61e 1.0 76.72 57.14 2334 63.66 12281 64.34 62.75 -.94 -4.3 iShShtTrB Q SHV .03e 110.44 110.18 572 110.38 5863 110.40 110.34 +.03 +.1 iShUSPfd Q PFF 2.13a 5.6 39.28 36.52 2969 37.74 12919 37.75 37.50 +.07 -.9 iSEafeMnV N EFAV 2.81e 3.9 76.51 69.61 413 72.56 1865 72.59 70.89 +.58 -.6 iSRus3K N IWV 2.47e 1.5 169.20 142.71 343 166.77 971 167.49 165.82 +.18 +5.4 iSGblMatl N MXI 1.02e 1.5 75.19 61.73 8 66.73 154 67.80 66.49 -.28 -4.8 iShUtils N IDU 4.54e 3.4 142.50 119.51 34 132.83 182 134.45 132.01 -.59 iSUSAMinV N USMV .87e 1.6 55.45 49.12 736 54.59 7878 54.76 54.38 -.01 +3.4 iSMrnSCV N JKL 2.98e 1.9 158.15 134.66 3 154.55 35 155.21 152.65 +.12 +1.5 iShMCVal N IJJ 2.16e 1.3 167.54 142.74 72 165.25 518 166.21 163.79 +.01 +3.2 iShGblUtil N JXI 1.99e 4.0 53.07 45.15 111 49.76 192 49.90 49.43 -.14 +.5 iShTelecm N IYZ .68e 2.5 33.00 26.34 1184 27.69 3006 28.35 27.67 -.49 -5.8siShTech N IYW 1.20e .6 188.43 143.35 78 187.29 409 188.45 185.00 +.17 +15.1 iShGblIndl N EXI 1.40e 1.6 100.28 84.04 14 90.32 51 90.41 89.26 +.84 -2.7 iShGblCSt s N KXI 54.58 47.79 10 50.37 203 50.38 49.49 +.48 iShREst N IYR 2.76e 3.4 83.27 71.27 9478 80.27 40635 81.31 79.75 -1.05 -.9 iSGblCnDis N RXI 1.39e 1.2 119.82 98.22 4 117.29 44 118.10 116.84 -.17 +7.2tiSh0-5Tips N STIP 100.84 99.14 60 99.21 682 99.29 99.14 -.20 -.7 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Saturday, July 21, 2018

PAGE 60

iShHmCnst N ITB .09e .2 46.56 33.10 2668 39.32 14402 40.23 38.71 +.29 -10.1 iShInds N IYJ 1.65e 1.1 158.32 129.07 33 148.83 200 149.41 146.79 +.76 +1.0 iShAerosp N ITA 1.31e .6 207.47 162.10 112 202.89 723 203.75 200.22 +2.85 +7.9 iShHltcare N IYH 3.01e 1.6 193.31 163.20 16 185.58 210 186.89 185.20 -1.28 +6.5 iShFinSv N IYG 1.21e .9 142.14 110.22 38 134.70 245 136.00 131.96 +3.05 +3.3 iShRegBks N IAT .61e 1.2 54.74 41.83 190 50.56 679 50.84 49.47 +1.17 +2.6 iShInsur N IAK .82e 1.3 69.95 59.34 2 63.30 21 64.12 62.78 +.46 -5.0 iShFincls N IYF 1.45e 1.2 126.54 105.78 161 120.85 2194 121.83 119.17 +1.68 +1.2 iShBroker N IAI .65e 1.0 70.58 51.86 123 66.21 362 67.20 64.91 +1.45 +5.5 iShUSEngy N IYE 1.14e 2.8 43.75 33.70 350 41.32 1964 41.84 40.78 -.78 +4.2 iShESGSel N KLD 1.14e 1.0 119.20 101.54 8 115.47 83 116.00 114.88 -.23 +4.0siShCrSPS s N IJR 87.14 66.77 3739 86.72 19124 87.16 85.18 +.87 +12.9siShMedDev N IHI 1.57e .8 209.22 160.37 96 208.14 564 209.40 204.61 +1.51 +20.0 iShConsGd N IYK 2.43e 2.0 130.93 111.06 8 120.46 626 121.03 119.26 +.12 -4.9 iShHltcPrv N IHF .24e .1 184.21 139.65 22 181.86 102 184.15 181.03 -2.03 +16.0 iShCorTInt N IXUS 1.28e 2.1 67.93 58.36 434 60.83 2673 60.89 60.15 +.14 -3.6 iShPharm N IHE 3.11e .9 166.06 139.28 11 157.58 50 159.06 156.76 -1.46 +2.1 iShBasM N IYM 1.42e 1.4 108.32 89.47 25 99.50 183 101.10 98.89 -.42 -2.6 iShPeru N EPU .70e 1.8 44.95 34.54 22 39.39 458 39.62 38.45 +.45 -3.9 iShCorEafe N IEFA 1.56e 2.4 70.84 61.63 3102 64.27 18367 64.34 63.69 +.27 -2.8 iShOilEq N IEZ .86e 2.4 40.89 29.57 16 35.57 361 36.33 35.47 -1.20 -1.0 iShDJ US N IYY 2.01e 1.4 143.07 120.99 16 140.50 58 141.17 139.81 +.04 +5.1 iShO&GEx N IEO 1.06e 1.4 77.84 50.49 73 73.57 448 74.39 72.24 -1.44 +13.3 iShAggrAllo N AOA .98e 1.8 56.94 51.55 46 53.92 262 53.99 53.60 +.06 +.1 iShCrShUS s Q ISTB 50.47 48.89 112 49.03 547 49.08 49.01 -.03 -1.6 iShEurope N IEV 1.12e 2.5 50.81 43.96 445 45.70 2561 45.74 45.28 +.15 -3.3 iShGroAllo N AOR .81e 1.8 46.77 43.25 31 44.66 228 44.72 44.51 +.01 -.6 iSRusMic N IWC 1.08e 1.0 109.96 83.45 30 107.68 298 108.31 106.50 +.11 +12.5 iShModAllo N AOM .71e 1.9 39.05 36.94 52 37.66 452 37.77 37.47 +.01 -1.0 iShMorMl bt A IYLD 1.33e 5.1 25.96 24.39 21 24.70 155 24.70 24.57 +.03 -4.4 iSMsciVal N EFV 1.66e 3.2 59.57 50.57 176 51.80 1101 51.83 51.36 +.10 -6.2 iSSCVal N IJS 1.73e 1.0 170.40 132.50 118 168.13 1368 169.21 165.56 +1.10 +9.5 iShConsAllo N AOK .64e 1.9 35.27 33.64 30 34.10 230 34.17 34.04 -.02 -1.6 iShEafeGr N EFG 1.37e 1.7 85.81 74.54 381 80.57 810 80.70 79.79 +.59 -.2siShSCGrth Q IJT 1.54e .8 198.72 149.00 130 198.00 746 198.90 193.99 +2.65 +16.4 iShiB3-20F s N IBCD 24.82 24.24 1 24.36 5 24.37 24.32 -.03 -.6 iShiB3-23x s N IBCE 24.76 23.38 0 23.58 6 23.62 23.58 -.06 -2.9 iShBd3-23 s N IBDD 26.95 25.50 2 25.66 25 25.74 25.63 -.03 -3.0 iShBd3-20 s N IBDC 26.38 25.81 197 25.90 258 25.98 25.88 -.02 -.7 iStar N STAR 4 12.26 9.75 239 10.71 1466 10.75 10.52 -5.2 iStar pfD N STARpD 2.00 7.8 26.12 24.29 12 25.55 20 25.61 25.40 +.10 +.7 iStar pfG N STARpG 1.91 7.6 25.94 24.21 2 25.01 10 25.33 24.99 -.14 -2.0 iStar pfI N STARpI 1.87 7.5 25.94 24.25 19 24.97 27 25.00 24.85 +.12 -.8 ITT Inc N ITT .54 1.0 17 57.62 38.66 554 53.94 2669 54.32 51.78 +1.05 +1.1 Itus Cp hrs Q ITUS 6.43 .60 99 3.45 385 3.49 3.14 +.25 +46.2 Iberiabnk Q IBKC 1.52 1.8 30 87.55 68.55 1370 82.85 3158 83.35 75.20 +7.60 +6.9 Iberia pfB Q IBKCP 1.66 6.1 30.16 25.82 3 27.01 13 27.25 26.91 -.77 -4.8 Iberiab pfC Q IBKCO 1.65 6.1 28.92 26.21 0 26.95 1 27.00 26.66 -.33 -4.1sIcahn Ent Q IEP 7.00f 9.1 32 79.21 49.13 159 77.04 632 79.21 76.58 +.60 +45.4 IchorHld n Q ICHR 10 35.51 17.76 433 20.72 3557 21.30 20.02 +.11 -15.8sIcon PLC Q ICLR 36 140.26 97.12 228 140.14 1278 140.68 135.28 +1.79 +25.0 IconixBrnd Q ICON 1 6.98 .55 1057 .65 4388 .70 .60 +.03 -49.7 Idacorp N IDA 2.36 2.5 23 100.04 79.59 147 93.28 849 94.72 91.55 +.10 +2.1 IdealPower Q IPWR 3.29 .92 189 1.09 419 1.10 .95 +.06 -23.2 Identive lf Q INVE 5.84 2.55 38 4.69 106 4.69 4.02 +.23 +40.4tIderaPhm Q IDRA 2.87 .80 1489 .86 16032 1.06 .80 -.15 -59.2 IDEX N IEX 1.72 1.2 31 150.72 110.25 250 140.04 1278 141.85 136.57 +1.39 +6.1siKangHlth Q KANG 18 20.62 11.70 932 20.53 2469 20.70 20.31 +.09 +29.9 Ikonics Q IKNX 13.03 7.25 10.20 1 10.20 10.20 +35.6 ITW N ITW 3.12 2.1 30 179.07 135.07 2431 146.86 8592 148.03 141.58 +3.11 -12.0sIllumina Q ILMN 81 314.96 169.70 835 311.15 3646 314.96 299.51 +4.16 +42.4 ImageSens Q ISNS 5.20 2.50 3 4.40 23 4.40 4.27 +.10 +49.2 Imax Corp N IMAX 26.70 17.58 535 22.65 3574 23.95 22.30 -1.15 -2.2 Immersn h Q IMMR 9 17.71 5.76 236 15.19 1728 15.79 15.14 -.54 +115.2 ImmuCell Q ICCC 79 9.25 5.26 3 7.08 37 7.29 6.87 +.21 -19.5 ImmuneDs Q IMDZ 13.05 2.80 535 4.30 1069 4.65 4.08 -.35 +10.3 ImmuneP rs Q IMNP 2.84 .17 275 .19 2340 .22 .19 -.02 -66.8 ImunoCll rs A IMUC 1.45 .17 148 .24 1092 .25 .23 -.00 -23.1 ImunoGn Q IMGN 13.41 4.80 2936 10.25 10616 10.37 9.67 +.13 +59.9sImunmd Q IMMU 27.33 7.17 1105 26.14 8622 27.33 24.96 +.56 +61.8 Immuron n Q IMRN 16.70 4.47 5 10.85 41 11.73 10.25 -.55 +105.1 Immutep Q IMMP 3.06 1.25 31 2.60 106 2.67 2.53 +65.6 ImpacMtg A IMH 4 15.50 7.18 21 9.15 121 10.04 9.05 -.91 -9.9 ImpOil g A IMO .57 1.8 65 34.20 25.91 322 32.55 1517 34.01 32.07 -1.43 +4.4sImperva Q IMPV 57.35 37.17 209 56.85 1587 57.65 53.30 +3.10 +43.2 Impinj n Q PI 55.90 9.95 328 24.98 1467 25.75 23.10 +1.19 +10.9 ImprimisP Q IMMY 3.19 1.35 73 2.43 222 2.43 2.19 +.16 +42.9 IncOpR A IOR 28 14.25 8.51 0 12.84 1 12.84 12.84 -.24 +15.8 Incyte Q INCY 140.11 60.23 1040 69.20 7944 71.17 69.02 -.99 -26.9 IndCDrillg N ICD 5.48 2.72 158 3.97 800 4.41 3.74 -.45 -.3 IndepHld N IHC .25f .7 12 39.85 20.53 6 33.70 31 34.70 33.55 -.35 +22.8 IndepRT N IRT .78a 7.8 20 10.63 8.26 305 9.98 1884 10.18 9.89 -.20 -1.1sIndBkMA Q INDB 1.52 1.7 26 88.15 65.25 277 88.15 526 88.50 78.65 +9.65 +26.2 IndBkMI Q IBCP .60 2.3 20 27.10 18.50 74 25.70 343 25.80 25.30 +.30 +15.0 IndepBkTX Q IBTX .56f .8 21 79.00 51.71 109 69.55 547 69.95 67.25 +2.50 +2.9 IndiaFd N IFN 1.82e 1.9 28.81 23.71 32 24.72 207 24.88 24.42 +.07 -5.4 IndiaGCap A IGC 1.63 .30 71 .44 683 .49 .42 -.04 -56.5 IndoTel s N TLK .67 36.19 23.66 363 27.39 1807 27.59 26.60 -.29 -15.0sIndusAc un Q INDUU 11.00 9.95 11.00 0 11.00 11.00 +.45 +9.5 IndSvAm lf Q IDSA 2.70 1.34 2 1.91 15 1.91 1.86 -.01 +16.2 IndLogis n Q ILPT .60e 74 24.00 17.21 141 23.00 527 23.49 22.81 -.31 -1.5 IndBach N IBA .87e 1.4 67.61 53.00 10 60.52 32 61.65 58.75 +1.20 +5.6 Infinera Q INFN 12.39 6.10 953 8.97 8201 9.66 8.78 -.65 +41.7 InfinityPh Q INFI 3.75 .93 371 1.91 965 2.08 1.88 -.13 -5.9 InflaRx n Q IFRX 70 42.83 14.47 19 32.40 81 40.13 31.50 -1.44 +54.7 InfoSvcs Q III .20f 4.9 5 4.63 3.52 62 4.06 258 4.23 4.00 -.01 -2.6sInfosys N INFY .40e 2.0 18 20.09 13.88 5197 20.01 30185 20.15 19.44 +.59 +23.4 InfrREIT n N HIFR 1.00 4.7 17 23.22 17.60 85 21.42 719 22.08 21.26 -.57 +15.3 InfrEnAlt Q IEA 10.42 8.25 37 9.76 441 10.32 9.71 -.33 -1.6 InfuSystem A INFU 3.60 1.70 76 3.20 121 3.50 3.15 -.15 +39.1 IngerRd N IR 2.12f 2.3 21 97.67 79.63 1463 91.80 5816 92.10 89.63 +.75 +2.9sIngevity N NGVT 91.32 55.07 297 89.98 1635 91.32 87.39 +1.78 +27.7 InglesMk h Q IMKTA .66 2.2 13 36.95 20.75 56 29.55 295 30.20 29.45 -.20 -14.6tIngredion N INGR 2.40 2.5 13 146.28 95.01 501 96.84 3461 99.33 95.01 -2.62 -30.7 InnerWkgs Q INWK 24 12.03 8.19 167 8.53 742 8.82 8.49 -.25 -15.0 Innodata Q INOD 1.70 .88 116 1.12 304 1.16 1.05 +.05 -17.6 Innophos Q IPHS 1.92 3.9 44 51.34 38.66 62 49.74 313 50.40 48.56 +.48 +6.4sInnospec Q IOSP .88f 1.1 30 83.20 54.10 47 81.55 324 83.20 80.60 -.45 +15.5 InnovBio rs Q INNT 50.50 3.43 436 6.18 7334 17.25 6.06 -17.52 +1.3 InnovInd n N IIPR 1.00 3.0 39.75 15.72 59 32.91 613 35.11 32.37 -1.60 +1.9sInnoInd pfA N IIPRpA 29.15 25.50 2 28.10 14 29.15 28.10 -.40 +.6 InnovSolu Q ISSC 10 4.15 2.60 9 2.99 26 3.05 2.94 -.06 +1.7 Innoviva Q INVA 1.00 7.0 14 17.99 11.47 585 14.19 3464 15.07 13.94 -.72 Innsuites A IHT .01 .6 3.70 1.23 11 1.55 49 1.64 1.48 +.03 -11.4sInogen Q INGN 214.99 89.01 160 209.72 1067 214.99 191.52 +11.22 +76.1 Inovalon n Q INOV .12p 17.80 8.90 155 10.10 1092 10.53 9.90 -.35 -32.7 InovioPhm Q INO 8.02 3.64 371 4.32 2353 4.38 4.07 +.05 +4.6 Inphi N IPHI 17 44.25 23.65 485 33.35 3503 35.45 32.04 -1.32 -8.9 Inpixon rs Q INPX 27.00 .12 1148 .16 14579 .19 .15 +.01 -97.4 InseegoCp Q INSG 2.33 1.01 107 1.98 835 1.98 1.90 +.03 +23.0 InsightEnt Q NSIT 17 51.28 32.11 134 50.13 858 50.34 48.74 +.64 +30.9 InsightS n N INSI .80 4.4 21.10 18.04 17 18.37 110 18.64 18.34 -.05 -7.7 Insignia s Q ISIG .70e 2.40 .98 12 1.61 33 1.69 1.61 -.06 +35.3 Insmed Q INSM 33.94 11.49 336 24.98 2445 25.95 24.36 -.36 -19.9 Insperity s N NSP 32 101.90 35.48 195 97.75 1329 99.55 95.40 +.95 +70.4 InsprMed n N INSP 47.26 22.50 135 42.22 688 45.93 40.80 +.29 +69.0 InspEnt Q INSE 14.00 4.40 34 6.40 266 6.40 5.41 +.20 -34.7 InstlldBPd N IBP 32 79.40 50.95 172 58.35 912 59.70 54.20 +3.20 -23.2sInsteel Q IIIN .12a .3 32 40.35 23.20 425 41.77 1230 42.70 32.96 +8.19 +47.5sInstructre n N INST 49.18 28.85 374 47.05 2290 49.18 44.80 +2.05 +42.1 Insulet Q PODD 102.89 48.82 414 87.60 2964 89.63 84.72 +1.53 +27.0 InsysTher s Q INSY 14.00 4.10 752 7.83 2369 8.39 7.37 +.17 -18.6 IntecPhm n Q NTEC 9.80 4.00 61 4.70 239 4.85 4.45 +.10 -8.7sIntegerHl N ITGR 73.95 40.01 155 72.15 1090 73.95 71.80 -1.35 +59.3 IntegLfSc s Q IART 72 67.50 41.51 551 62.95 2730 63.73 62.36 -.05 +31.5sIntgDv Q IDTI 36 35.71 23.07 1272 34.69 5288 35.71 34.03 +.50 +16.7 IntegMed n Q IMTE 44.00 1.85 13 13.61 92 18.04 13.01 -.98 +141.7 Intel Q INTC 1.20 2.3 19 57.60 34.25 17355 51.91 86456 52.32 51.01 -.31 +12.5 Intellia n Q NTLA 35.99 14.45 513 31.62 3378 32.37 29.10 -.98 +64.5 Intellichk A IDN 3.58 1.50 2 2.25 24 2.30 2.09 -.02 -12.1sIntellgSys A INS 11.30 3.50 36 10.11 202 11.30 9.11 +.71 +121.7 Intelliph Q IPCI 3 2.87 .32 140 .37 748 .47 .35 -.14 -54.4 Intelsat N I 21.48 2.44 2410 19.00 14482 21.29 18.60 -1.70 +460.5sIntParfum Q IPAR .84 1.5 40 56.55 35.75 78 56.95 342 57.30 55.00 +1.50 +31.1 InterXion N INXN 67.19 45.66 496 65.37 1559 65.98 63.02 +2.07 +10.9 InteractB Q IBKR .40 .6 41 80.32 36.23 532 62.66 5457 66.88 61.78 +1.16 +5.8 InterceptP Q ICPT 135.59 51.05 606 93.80 2889 97.00 92.03 -3.30 +60.6sIntcntlExc s N ICE .88e 1.2 18 76.97 63.22 1840 75.81 8215 76.97 74.71 +1.11 +7.4 IntCtlHtls N IHG 69.23 49.03 68 65.38 513 65.68 64.55 -.02 +2.9 InterDig Q IDCC 1.40 1.7 12 85.85 67.55 286 83.40 1385 85.00 82.13 -1.35 +9.5 Interface Q TILE .26 1.1 24 26.25 18.30 208 23.45 1163 23.75 23.10 -.10 -6.8 Intergroup Q INTG 31.00 21.30 29.50 1 29.50 29.50 -1.05 +23.8 IntlnkEl n Q LINK 9.50 2.50 106 4.20 444 4.46 3.22 +.64 -19.5 Intermolec Q IMI 1.98 .86 69 1.61 388 1.80 1.51 -.15 +17.5 Internap rs Q INAP 22.36 8.88 487 10.20 1879 11.97 9.90 -1.68 -35.1 IntlBcsh Q IBOC .66 1.5 18 45.00 33.85 230 44.80 781 44.90 43.05 +1.50 +12.8 IBM N IBM 6.28f 4.3 11 171.13 137.45 6411 146.35 37144 150.54 142.74 +.45 -4.6 IntFlav N IFF 2.76f 2.1 33 157.40 122.11 640 128.94 2777 130.05 126.71 +.68 -15.5 IntlGmeT n N IGT .80 3.2 31.00 18.08 1152 24.84 12169 25.61 24.12 -.05 -6.3 IntMktCt n N IMC IntPap N IP 1.90 3.6 18 66.94 50.00 1394 52.84 7719 53.47 52.19 -.31 -8.8 IntlSeaw n N INSW 24.78 15.23 129 21.46 518 22.08 20.75 -.37 +16.3 IntlSpdw Q ISCA .47f 1.1 9 49.95 33.15 100 44.00 617 45.10 43.80 -1.00 +10.4 IntTower g A THM .78 .29 74 .51 437 .52 .47 -.02 +18.8 IntrntGold Q IGLD 10.91 2.40 0 2.82 27 2.92 2.64 +.05 -66.6 IntrntInitJ Q IIJI .12e 1.2 12.50 8.12 100 10.07 229 11.15 9.42 +.66 +10.5 IntrpDia rs Q IDXG 1 1.80 .72 535 1.05 4035 1.08 .93 +.10 +2.9 Interpublic N IPG .84 3.9 14 26.01 18.30 4518 21.48 32927 23.77 21.41 -1.82 +6.5 IntersENT Q XENT 42.95 26.90 216 33.93 1425 34.85 32.85 +.23 +4.7 Intersectns Q INTX 4.70 1.46 14 1.77 198 1.90 1.64 +.11 -21.7 IntstP pfD N IPLpD 1.28 5.1 26.90 23.44 2 25.15 17 25.21 25.08 +.01 -1.3 inTestCorp A INTT 19 10.25 5.75 24 7.35 225 8.00 7.35 +.05 -15.0 Intevac Q IVAC 99 12.00 4.51 53 4.95 565 5.08 4.78 +.10 -27.7 IntraCellu Q ITCI 25.82 10.25 234 20.80 1281 21.10 19.83 +.36 +43.6 IntPotash N IPI 5.31 2.64 473 4.05 2145 4.17 3.87 +.05 -14.9 Intrexon N XON 23.84 10.26 2421 14.75 11772 15.27 14.13 -.63 +28.0sIntriCon Q IIN 49.30 6.90 118 48.00 586 49.30 43.67 +4.75 +142.4sIntuit Q INTU 1.56 .7 48 218.61 132.62 776 215.28 4866 218.61 210.93 +1.57 +36.4sIntSurg s Q ISRG 78 532.30 307.00 2253 516.78 5798 538.98 512.42 -7.56 +41.6tInuvo A INUV 1.24 .67 8 .70 136 .75 .67 -.01 -13.6 Invacare N IVC .05 .3 20.00 12.30 314 17.60 2346 18.20 17.00 +.30 +4.5 Invesco24 n N IHTA 10.33 8.28 25 9.22 113 9.35 9.19 +.06 -10.6 InvHiIn23 n N IHIT 10.32 9.53 28 9.83 282 9.99 9.80 -.06 +.4 InvAdvMu2 A VKI .78 7.3 11.93 10.33 25 10.71 392 10.75 10.68 +.02 -5.9 InBLDR As Q ADRA .72e 2.1 37.70 31.68 3 33.62 6 33.86 33.52 -.01 -2.7 InBLDR Dv Q ADRD .72e 3.2 25.31 21.89 0 22.70 19 22.81 22.62 -.03 -3.5 InBLDR Em Q ADRE .60e 1.4 48.92 40.01 107 42.08 134 42.20 41.52 +.21 -2.4 InBLDR Eu Q ADRU .78e 3.5 24.65 21.45 2 22.30 5 22.32 22.10 +.21 -2.6 Inv Bond N VBF .83a 4.7 20.29 17.47 16 17.72 153 17.78 17.58 +.09 -10.9 InvCAVal N VCV .79 6.7 13.20 11.53 72 11.87 322 11.88 11.76 +.05 -5.6 InvDynCrd N VTA .90 7.9 12.10 11.33 156 11.45 733 11.50 11.42 +.01 -2.2 In SCMatII Q PSCM .41e .8 55.75 43.76 2 54.56 12 54.91 53.51 +.44 +4.3 InSC UtilII Q PSCU 1.21e 2.2 57.53 47.05 7 53.86 50 54.88 53.59 -.84 +2.0 InOpYCmd Q PDBC 19.43 15.77 420 17.69 4645 17.74 17.38 -.12 +1.4 InvMltStr Q LALT 23.50 19.26 0 22.04 1 22.04 21.89 +.22 +3.7 InvGDrChi Q PGJ .20e .4 50.87 39.77 45 45.34 154 46.40 45.27 -.98 +1.1 InvDivAch Q PFM .50e 1.9 27.77 24.04 11 26.30 72 26.37 26.13 +.03 -.6 PS EnEx N PXE .50e 1.9 27.45 17.35 26.53 +15.9 InvHiYlDv Q PEY .54 3.0 18.61 16.52 150 17.79 841 17.89 17.65 -.08 -.1 InvIntlDiv Q PID .65e 4.1 17.38 15.28 110 15.89 515 15.92 15.73 -.03 -3.9 PwSMidVal N PXMV .64e 2.1 32.07 28.87 31.04 -.8 InvNsdMo Q DWAQ .06e .1 117.50 91.53 11 115.81 21 116.25 113.93 +1.42 +12.9 InvUtils Q PUI .63e 2.3 29.97 23.64 5 27.96 23 28.21 27.74 -.01 +.5 InvWtrRs Q PHO .18e .6 31.82 26.47 32 31.06 185 31.21 30.34 +.29 +2.6 InvBuybk Q PKW .52e .9 63.49 52.75 34 58.21 218 58.93 58.18 -.07 -1.4 PSR2KEqW N EQWS .41e .9 46.19 37.76 46.03 +6.0 InvNasIntn Q PNQI 147.75 104.05 20 142.35 118 145.69 141.62 -2.27 +23.0 InvSmMid Q PRFZ 1.30e .9 144.21 113.90 48 142.53 156 143.26 140.97 +.18 +9.7 InvBasMat Q PYZ .61e .9 75.26 60.34 2 69.24 15 69.65 68.02 +.28 -2.0 Inv CnsCyc Q PEZ .30e .5 57.39 44.22 8 56.87 66 57.33 56.20 +.64 +13.1 InvTechM Q PTF .26e .4 64.75 45.90 6 63.51 31 64.29 62.64 +.21 +20.5sInvDWA M Q PDP .11e .2 57.69 47.00 64 57.52 355 57.80 56.65 +.49 +11.4 InvInds Q PRN .19e .3 64.86 53.77 2 62.27 27 62.48 60.90 +.91 +2.2 InvHlthcr Q PTH 94.93 59.64 22 93.81 108 94.53 91.52 +1.11 +30.2 Inv Fincl Q PFI .14e .4 37.29 30.63 3 35.63 80 35.81 35.12 +.69 +1.5 InvEngy Q PXI .69e 1.6 46.64 30.10 5 42.44 74 42.86 41.55 -.41 +7.5 InvCnsStp Q PSL .67e .9 72.79 59.24 12 71.84 80 72.11 71.27 -.12 +10.4 In1-30TrII Q PLW .66 2.1 33.52 30.78 16 31.60 47 31.83 31.59 -.30 -3.6sInSC InfoII Q PSCT .08e .1 87.26 71.36 73 87.01 237 87.34 85.74 +.54 +13.8sInSC Ind II Q PSCI .40e .6 70.75 52.88 105 70.61 216 70.96 68.77 +.61 +9.5sInSC HCrII Q PSCH 136.47 83.33 118 135.69 663 136.99 133.27 +1.17 +37.7 InSC FinII Q PSCF .97e 1.5 59.20 48.65 8 58.77 66 58.80 57.58 +1.07 +7.8 InSC EgyII Q PSCE .14e .8 18.77 11.37 88 16.86 164 17.10 16.54 -.37 +9.5 InSC CnS II Q PSCC 1.34e 1.6 83.51 65.00 3 81.40 13 82.05 80.62 -.27 +8.8sInSC CnDsII Q PSCD .35e .5 68.85 50.36 5 68.05 38 68.85 66.54 +1.27 +11.3 InLadR0-5 II Q LDRI .46 1.9 25.11 24.34 0 24.49 4 24.66 24.48 -.03 -1.6 PS LowVol N XRLV .46 1.3 36.20 30.71 34.25 +.9 InKBWRg II Q KBWR .79e 1.3 61.23 47.64 3 59.03 29 59.13 57.34 +1.73 +5.4 InP&CInsII Q KBWP .69e 1.1 63.06 52.71 5 61.16 47 61.99 60.56 +.72 +3.0 InKbwReit Q KBWY 2.58 7.3 38.43 29.75 51 35.43 475 35.92 34.83 -.43 +.1 InKbwHiD II Q KBWD 2.10 8.9 24.49 21.09 36 23.63 299 23.67 23.27 +.31 +.1 In KBWBkII Q KBWB .58e 1.1 60.38 46.12 262 55.16 1375 56.03 54.08 +1.26 +.3 InIntByb II Q IPKW .29e .8 40.14 32.65 41 36.49 448 36.56 36.18 +.08 -2.9 InGlbWtII Q PIO .34e 1.3 27.16 23.57 4 25.49 64 25.53 25.19 +.16 -2.1 PS SPX HiD N SPHD 1.30 3.2 43.25 38.14 40.38 -4.8 PS EMkMom N EEMO 22.52 18.46 20.17 -1.7 InGlGoldII Q PSAU .10e .6 21.85 17.58 5 17.91 78 18.18 17.65 -.26 -8.9 InGlbAgrII Q PAGG .74e 2.8 28.90 24.88 0 26.62 1 26.62 26.56 +.04 -2.8 In IntlLB II Q IDLB 32.01 28.11 1 29.48 13 29.56 29.29 +.19 -2.2 InDWATcR II Q DWTR 30.81 24.35 5 30.50 282 30.78 30.16 +.09 +8.0 InTactII Q DWIN 1.18 4.6 28.03 24.71 2 25.60 49 25.74 25.47 -.14 -4.8 In SmCMoII Q DWAS .07e .1 57.35 41.94 43 56.63 305 57.15 55.51 +.48 +16.2sInDWA MoII Q DWLV 33.51 32.05 0 33.50 47 33.55 33.14 +.18 InEmMomII Q PIE .12e .6 22.22 17.76 235 19.91 662 20.04 19.59 -.32 -3.1 InDevMoII Q PIZ .26e .9 29.70 25.84 24 28.27 99 28.30 27.96 +.07 +2.3 InvHiInc2 N VLT 1.24 9.2 15.25 13.00 12 13.41 85 13.44 13.32 +.05 -8.8 Invsco iim N IIM .84 5.9 15.47 13.64 47 14.14 359 14.18 14.09 +.02 -5.1tInvesco N IVZ 1.16 4.6 10 38.43 25.34 2473 25.46 16948 26.16 25.34 -.16 -30.3 InvMtgCap N IVR 1.68 10.5 7 18.86 15.15 548 16.07 3048 16.18 15.93 -.06 -9.9 InvMtg pfA N IVRpA 1.94 7.7 25.50 24.24 5 25.09 19 25.19 25.05 -.10 +.3 InvMtg pfB N IVRpB 1.94 7.5 26.44 24.25 5 26.03 15 26.19 25.99 -.04 +1.0 InvMtg pfC N IVRpC 1.88 7.5 25.73 23.40 23 25.13 70 25.15 24.68 +.27 +.6 Invsco oia N OIA .39 5.2 8.25 7.34 54 7.62 309 7.91 7.56 -.01 -4.8 InvMuOpTr N VMO .88 7.4 13.37 11.52 48 11.90 1173 11.94 11.78 +.14 -4.0 InvMuniTr N VKQ .82 6.8 13.04 11.51 59 11.95 1079 11.96 11.81 +.12 -4.4 InvPAVal N VPV .79 6.5 12.68 11.54 32 12.07 304 12.11 11.87 +.21 -.7 Invsco iqi N IQI .76 6.3 13.04 11.70 99 11.99 471 12.03 11.93 +.05 -4.2 InvSrInco N VVR .31 7.2 4.57 4.26 302 4.31 1894 4.31 4.27 +.03 -1.8 InvTrIG N VGM .88 7.1 13.80 12.09 93 12.39 453 12.48 12.39 -.02 -6.0 InvTrNY N VTN .85 6.7 14.00 12.61 44 12.76 119 12.82 12.74 +.01 -7.0 Investar Q ISTR .16f .6 26 29.90 20.25 12 27.20 60 27.65 26.98 -.40 +13.0 InvTech N ITG .28 1.3 23.96 17.63 119 22.37 713 22.76 21.72 +.66 +16.2tInvestBncp Q ISBC .36 2.8 19 14.69 12.52 2044 12.82 19928 12.87 12.52 +.23 -7.6 InvRlEst N IRET .28 5.2 6 5.99 4.05 322 5.36 2153 5.53 5.33 -.11 +7.4 InvRlE pfC N IRETpC 1.66 6.7 26.08 22.29 1 24.75 14 24.75 24.20 +.12 -4.9 InvTitl Q ITIC 1.60a .9 15 221.88 162.67 0 183.70 15 184.50 182.00 +.70 -7.4 Invitae n N NVTA 10.44 4.35 408 8.41 1972 8.72 7.95 +.12 -7.4 InvitHm n N INVH .44 1.9 24.30 20.25 1215 23.52 9566 23.62 23.04 +.17 -.2 Invuity n Q IVTY 9.55 2.35 344 4.20 1095 4.20 3.65 +.25 -32.3 IonisPhm Q IONS 65.51 39.07 929 46.50 4275 46.74 43.41 +1.26 -7.6 IovanceTh Q IOVA 19.90 4.45 1026 14.90 4125 15.90 13.55 +1.10 +86.3 iPBetaCmd N BCM 32.00 25.55 1 28.78 2 28.78 28.55 -.17 -1.6 iPBetaCttn N CTNN 35.76 28.65 35.02 +17.6 iPBetaCrOil N OLEM 21.88 13.70 0 20.37 4 20.41 20.06 -.11 +15.0 iPTr5yBear Q DFVS 37.18 27.28 0 35.60 4 36.74 35.15 -.37 +12.3 iRadimed Q IRMD 23.58 8.30 13 22.80 129 23.10 21.11 +.15 +50.5 Iridex Q IRIX 10.98 4.28 36 7.20 72 7.67 6.35 +.78 -5.5sIridiumCm Q IRDM 21 18.55 9.68 796 18.25 5703 18.95 17.75 -.10 +54.7sIridium pfB Q IRDMB 16.88 2.7 619.58 348.00 619.58 101 619.58 613.04 +76.31 +54.1 IronMtn N IRM 2.20 6.3 30 41.52 30.78 1328 34.95 10297 36.62 34.38 -1.69 -7.4 IronwdPh Q IRWD 21.20 12.89 440 20.02 5482 21.16 19.26 -1.02 +33.6 iShItaly rs N EWI 34.45 28.36 406 29.26 2577 29.47 28.95 -.04 -3.9 iShJapan rs N EWJ 64.71 53.54 5147 58.19 33500 58.20 57.57 +.63 -2.9 iSMlasia rs N EWM 36.56 30.46 653 32.14 3045 32.28 31.58 +.54 -2.5 iShSing rs N EWS 28.35 23.23 603 23.96 2672 24.00 23.47 +.39 -7.6 iSTaiwn rs N EWT 39.36 35.01 6259 37.27 24518 37.32 36.20 +.85 +2.9 iSh UK rs N EWU 38.05 33.13 672 34.79 5032 34.84 34.43 -.26 -2.9 iSh0-5IGCp N SLQD .79 1.6 50.73 49.46 55 49.59 274 49.63 49.56 -.02 -1.3 iShCmdOpT N CMDT 41.95 34.87 4 35.37 6 35.37 35.02 -.17 -4.9 iShCvBd N ICVT .67e 60.09 52.59 9 58.82 54 59.08 58.53 -.08 +6.7 iShCorEM N IEMG .95e 1.8 62.70 51.05 7744 53.16 57095 53.22 52.10 +.19 -6.6 iSh 5-10Cp n N MLQD 49.96 47.08 1 47.66 6 47.75 47.64 +.12 -3.5 iShRUT P n Q AMCA .26e 28.53 24.40 1 27.52 33 27.65 27.42 +.6 iSh USD n Q SUSC 25.90 24.01 25 24.27 44 24.36 24.22 -.08 -4.7 iShColomC N ICOL .43e 2.8 16.51 13.45 0 15.21 103 15.33 14.99 -.03 +5.4 iShEnhBd n N IGEB 50.77 47.60 14 48.15 261 48.28 48.05 -.13 -4.3 iSh 1-5Yr n Q SUSB 25.26 24.46 30 24.56 79 24.58 24.48 +.05 -1.6 iShDefBd n N HYDB 51.96 48.94 0 49.38 1 49.38 49.28 +.06 -2.6 iShFSIntSC N ISCF .12p 34.73 28.79 5 31.64 25 31.77 31.55 +.08 -2.5 iShRs2500 n N SMMD 47.19 38.87 3 47.08 29 47.08 46.49 +.30 +7.8 iShFacSIntl N INTF .17p 31.21 26.81 171 27.99 944 28.06 27.76 +.13 -3.0 iShArgGl n N AGT 32.94 22.40 1 25.29 28 25.31 24.18 +1.10 -16.2 iShFS USA N LRGF .19e 33.93 28.60 233 32.78 602 32.99 32.60 +.01 +3.1siShFSUsaSC N SMLF .23e 43.52 34.88 21 43.36 117 43.57 42.60 +.45 +9.7 iShFacSGbl N ACWF .11p 34.07 27.48 5 30.52 29 30.74 30.36 +.02 -.5 iSh iBd23 n N IBML 25.96 24.64 3 25.06 56 25.11 24.99 +.01 -.6 iSh IntDv n N IDEV 62.47 54.22 5 56.78 26 56.83 56.28 +.23 -2.9 iShMgRE rs N REM 47.64 39.80 146 44.58 687 44.58 44.07 +.28 -1.4 iShExpoTc Q XT .14p 38.52 31.53 80 37.72 670 37.85 37.27 +.16 +6.4 iSh0-5HYCp N SHYG 2.38 5.1 48.03 45.93 392 46.77 2495 46.88 46.68 +.04 -.8 iShDvlValu N IVLU 28.44 24.41 16 25.16 89 25.21 25.01 +.10 -4.8 iSh 3-10yr n N IMTB 50.17 47.14 0 47.98 17 48.37 47.84 -.06 -3.5 iShSaudi N KSA 31.99 24.69 30 31.67 224 31.72 31.31 +.56 +21.0 iSh USA Op Q ESGU .92e 1.5 62.57 53.41 26 61.48 95 61.78 61.20 +.05 +5.4 iSh MinVl n N SMMV 32.09 27.25 7 31.86 67 31.97 31.50 +.05 +9.1 iShHYlexOG Q HYXE 52.50 49.68 50.35 6 50.35 50.04 +.26 -1.4 iShIntDevM N IMTM .30p 33.00 28.45 31 30.15 114 30.21 29.91 +.08 -1.2 iShIntDevQ N IQLT .55p 31.40 27.86 10 29.47 45 29.50 29.11 +.12 -.6 iShLwCarb N CRBN .94p 125.97 108.50 5 117.89 28 118.02 116.75 +.48 +.8 iShFallAn n Q FALN 1.48a 5.6 30.06 26.00 6 26.38 286 26.43 26.27 +.04 -2.8 iShDvlSize N ISZE 29.72 26.46 27.17 2 27.19 27.15 +.13 -4.1 iShCHdEM N HEEM 1.26e 1.9 28.95 24.60 14 25.80 305 25.81 25.43 +.11 -2.6 iShMsciChA A CNYA 35.68 26.34 9 27.21 145 27.30 26.39 -.15 -15.0 iSh ESG Opt Q ESGD 72.49 63.59 18 66.13 220 66.18 65.63 +.24 -2.5 iSh IntDvGr N IGRO 62.04 53.84 5 56.08 17 57.14 55.20 +.45 -5.6 iSh GlImp n Q MPCT 1.18e 2.0 62.84 54.75 1 57.91 6 58.20 57.33 +.26 -2.1siShMultiTc N TCHF 43.24 35.26 2 43.25 4 43.46 43.00 +.08 +11.6 iShMultInd N INDF 33.67 29.24 1 31.39 27 31.41 30.88 +.62 -1.6 iShMultHl N HCRF 35.18 29.11 1 34.08 16 34.19 33.71 -.21 +7.8 iShiB20Mun N IBMI .24 .9 25.44 25.18 33 25.42 161 25.44 25.40 +.3 iShMultMat N MATF 36.19 30.14 32.49 3 32.49 32.49 -.28 -5.0 iSh MultFin N FNCF 37.85 30.16 34.50 5 34.50 33.94 +.90 -2.4 iShMultiEn N ERGF 30.71 23.28 0 28.99 0 28.99 28.99 -.29 +2.4 iShIntHdHi N HYGH 4.56 5.0 92.42 88.33 10 91.25 73 91.26 91.01 +.14 +.4 iShCHAust N HAUD 1.81p 25.23 22.42 24.70 0 24.70 24.70 +.10 +.8 iShCTotBd s Q IUSB 51.49 48.94 70 49.45 289 49.51 49.41 -.09 -2.8 iSh MultCnS N CNSF 27.25 23.37 0 24.83 1 24.98 24.83 -.01 -6.2 iShCDivGr N DGRO .65e 1.8 37.22 31.20 377 35.28 1947 35.44 35.11 +.12 +1.4 iSh MulConD N CNDF 34.53 27.45 34.29 0 34.29 34.29 +.33 +9.5 iShCHEmu N HEZU .64e 1.7 31.62 28.32 355 30.02 2762 30.29 29.83 +.03 +.7 iShGblReit N REET .94e 3.7 26.68 23.40 184 25.65 772 25.89 25.49 -.24 -1.7 iShCoreInt N IAGG 53.61 51.09 40 52.77 373 53.04 52.71 -.05 +1.4 iShCorePac N IPAC 1.06e 1.8 63.99 54.45 27 57.96 309 58.10 57.50 +.41 -2.8 iShCHGer Q HEWG .68e 1.7 30.35 26.39 110 27.73 869 28.23 27.62 +.01 -3.3 iShIntHdCp N LQDH 2.76 2.9 99.18 94.38 4 96.30 32 96.31 96.14 +.01 -1.1 iShCHCda N HEWC 1.41e 1.7 27.27 24.31 0 27.01 1 27.14 27.01 -.21 +2.3 iShJpMinV N JPMV .70e 1.0 72.41 62.14 1 67.47 8 67.50 66.48 +1.03 -.7 iShEafeMV N HEFV 28.27 26.08 25 27.91 42 28.11 27.67 +.25 +1.2 iShEuMinV N EUMV .67e 2.7 26.69 24.16 7 25.21 10 25.23 24.95 +.06 -.5 iShCHNk400 N HJPX .19p 32.09 26.80 2 29.39 2 29.39 29.39 +.14 -3.3 iShCorEur N IEUR 1.18e 2.4 53.97 46.83 117 48.58 1078 48.66 48.17 +.12 -3.2 iShxJMinV N AXJV .84p 38.95 33.92 0 35.54 99 35.54 35.28 +.12 -2.2 iSh2022Mu N IBMK .09e 26.37 25.24 14 25.60 105 25.63 25.55 +.07 -.3 iSh UAE Q UAE .63e 4.0 18.08 14.87 15.76 28 15.81 15.42 +.28 -6.2 iShEm exCh N EMXC 58.49 47.58 1 49.87 2 49.90 48.89 +.43 -7.5 iSh Qatar Q QAT .66e 3.9 18.00 13.01 11 17.14 67 17.17 16.75 +.44 +5.8 iShYdOpBd N BYLD .75 3.1 26.66 24.00 11 24.19 48 24.25 24.18 -.03 -3.2 iSh2021Mu N IBMJ .07e 26.08 25.19 19 25.49 93 25.51 25.41 +.06 +.3 iShRussia rs N ERUS 39.23 29.52 94 33.39 1118 35.04 33.22 -1.57 -.4 iSCHeafe N HEFA .70e 1.6 30.88 27.65 692 29.55 2386 29.72 29.40 +.04 -.5 iShCHMex N HEWW 1.41p 21.71 18.16 3 19.66 8 19.66 19.25 +.32 -1.7 iShH10yCBd N CLYH .31e 27.42 25.11 0 25.87 4 25.95 25.87 -.12 -2.1 iShCHSpain N HEWP .31p 23.79 20.85 21.84 13 21.89 21.74 -.12 -1.5 iShHEmBd N EMBH .30e 27.04 25.12 0 25.75 6 25.81 25.65 +.03 -3.0 iShShMMu N MEAR .27e 50.18 49.61 8 49.91 42 50.02 49.85 +.00 +.2 iSCHEafSC N HSCZ .19p 32.36 28.21 342 31.17 350 31.32 31.06 +.15 +.6 iShCHAcxUs N HAWX 1.38e 4.0 28.00 25.01 6 26.57 709 26.63 26.40 +.06 -1.1 iShGbMM rs N PICK 37.91 28.90 122 31.63 681 32.40 31.29 -.43 -8.7 iShCmdSel Q COMT 1.89e 5.0 40.62 32.69 89 37.84 326 38.00 37.42 -.37 +4.1 iShCHAcwi N HACW .94e 2.0 30.93 26.95 30.11 28 30.12 29.83 +.23 +2.4 iShGblGld rs Q RING 20.84 16.88 94 17.13 1044 17.36 16.91 -.15 -8.9 iShTrFRBd N TFLO .07e .1 50.85 50.12 33 50.29 131 50.30 50.26 +.02 +.1 iShCH UK N HEWU .24p 25.54 22.21 2 24.35 11 24.37 24.10 -.02 +.1 iSh ESG s N ESGE 37.04 16.64 104 34.17 803 34.25 33.41 +.03 iShCHSwitz N HEWL 1.43e 2.3 27.79 25.03 26.64 2 26.64 26.38 +.26 -1.4 iShEMktMV N HEMV 29.20 25.87 1 27.34 4 27.34 26.76 +.52 -.1 iShLqdty bt A ICSH .25e .5 50.54 49.99 38 50.14 593 50.14 50.09 +.05 +.1 iShCHJpn N HEWJ .74e .5 35.29 28.87 759 32.36 4515 32.72 32.24 +.11 -2.9 iShCHSoK N HEWY .48p 32.01 27.86 0 28.43 3 28.43 28.31 +.57 -6.0 iShFacEmg N EMGF .13p 53.84 44.17 25 46.12 212 46.43 45.49 -.44 -6.8 iSh iBd26 n N IBDR 24.92 22.99 14 23.37 85 23.45 23.30 -.12 -4.8 iSiBd12-18 s N IBDH .30 1.2 25.22 25.07 18 25.13 143 25.16 25.11 +.01 iSiBd12-20 s N IBDL .62e 2.5 25.66 24.94 183 25.01 624 25.05 24.98 +.01 -1.2 iSiBd12-19 s N IBDK .37e 25.11 24.70 65 24.78 484 24.79 24.75 +.02 -.4 iSiBd12-23 s N IBDO .56e 25.55 24.13 236 24.32 652 24.36 24.25 -3.0 iSiBd12-22 s N IBDN .55e 25.42 24.19 188 24.35 524 24.39 24.29 -2.5 iSiBd12-25 s N IBDQ .64e 25.37 23.60 46 24.00 344 24.08 23.90 -.05 -4.1 iSiBd12-24 s N IBDP .63e 25.44 23.86 156 24.10 298 24.15 24.02 -3.8 iSiBd12-21 s N IBDM .47e 25.19 24.27 188 24.37 720 24.39 24.31 +.01 -1.7 IsoRay A ISR 1.22 .36 570 .53 7078 .62 .51 -.08 +33.8 IsraelChm N ICL .27e 5.8 4.99 3.85 63 4.68 681 4.86 4.66 -.01 +15.8 Isramco Q ISRL 135.05 92.00 0 114.90 2 119.50 114.90 -2.95 +9.8 IssuerDir A ISDR .20 1.0 70 21.85 11.65 1 20.25 6 20.70 19.96 -.25 +10.4 ItauCorpb N ITCB 2.48e 16.3 73 16.34 10.28 4 15.17 17 15.39 14.69 -.16 +12.9 ItauUnibH N ITUB .32e 2.6 16.98 9.92 22174 12.20 67070 12.33 11.19 +.70 -6.1 Iteris Q ITI 8.17 4.09 129 5.39 470 5.60 5.13 -.07 -22.7tIterumTh n Q ITRM 13.00 8.13 14 8.37 96 9.50 8.13 -.47 -34.9 Itron Q ITRI 79.95 56.70 162 61.35 1191 61.50 59.20 +.35 -10.0 IturanLoc Q ITRN .96 3.1 16 38.00 28.50 44 30.70 283 31.05 29.25 +.30 -10.2 IvyHiInOp N IVH 1.50a 10.5 16.10 13.92 49 14.25 279 14.31 14.15 -5.8 Izea n Q IZEA 7.85 .80 469 1.59 6666 1.92 1.55 -.30 -64.8J -:J&J Snack Q JJSF 1.80 1.2 24 159.05 124.10 41 155.40 280 157.96 153.12 -1.01 +2.4 JAlexHld n N JAX 32 12.80 8.70 15 11.10 104 11.75 10.95 -.35 +14.4 JJill n N JILL 6 12.76 4.17 385 8.69 2308 9.06 8.23 +.18 +11.4 j2Global Q JCOM 1.66f 1.9 31 91.58 70.27 136 87.58 982 88.56 86.69 -.40 +16.7 JA Solar Q JASO 11 8.48 6.04 7.49 1011 7.50 7.48 +.02 +.4 JBG Smth n N JBGS .90 2.5 38.91 30.79 352 36.51 1331 36.97 35.92 -.48 +5.1 JD.com Q JD 18 50.68 34.76 30107 35.51 69729 38.31 35.26 -2.76 -14.3 JMP Gp27 n N JMPD 25.62 24.11 4 25.23 27 25.23 25.01 +.18 -.2 JMP Grp N JMP .36 6.8 76 5.78 4.92 4 5.33 49 5.49 5.29 -.11 -4.8 JMP Gp 23 N JMPB 2.00 7.8 26.00 25.10 3 25.57 6 25.65 25.52 +.04 +1.1tJMU Ltd Q JMU 2.36 .21 98 .25 1030 .39 .21 -.06 -75.5 JPMCh pfE N JPMpE 1.58 6.0 27.28 25.53 69 26.47 210 26.55 26.33 -.06 -2.1 JPMDvsRt N JPGE .96e 1.6 68.02 57.90 6 60.90 57 60.90 60.46 +.26 -2.6 JPMIntEq N JPIN 1.08e 1.9 63.18 56.37 143 58.13 521 58.15 57.42 +.38 -3.2 JPMDvREm N JPEM 1.31p 64.42 52.52 11 55.12 145 55.18 54.03 +.41 -5.5 JPM DREq N JPUS .26p 74.59 64.75 20 72.61 109 72.94 72.33 -.08 +3.0 JPM DivInt N JPIH 30.68 27.59 30.08 0 +.3 JPMDsfEu N JPEU 64.34 57.74 1 59.61 3 59.61 59.11 +.34 -1.2 JPM DivEu N JPEH 29.58 26.58 29.43 0 29.43 29.43 +.34 +4.1 JPM Val n N JVAL 27.44 24.90 26.20 0 26.20 26.20 +.10 +.4sJPM Mom n N JMOM 27.91 24.95 0 27.79 2 27.91 27.65 +.36 +8.4 JPM MinV n N JMIN 26.62 24.93 26.39 2 26.43 26.26 +.01 +2.3 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Saturday, July 21, 2018

PAGE 61

JPM US Dv N JDIV 26.74 24.18 0 25.93 0 25.93 25.93 -.17 -2.1 JPM DivAlt N JPHF 28.92 24.80 9 25.00 545 25.17 24.92 -.16 -4.5 JPM FutSt n N JPMF 25.34 23.93 0 24.14 7 25.24 24.14 -.11 -4.0 JPM UlSh n N JPST 51.03 48.88 850 50.19 2518 50.20 50.14 +.05 +.3sJPM SCap n N JPSE 32.63 27.03 15 32.49 56 32.72 31.98 +.23 +9.5 JPM GlB n N JPGB 52.89 49.61 1 50.11 17 50.17 50.01 +.01 -2.1 JPM Evnt n N JPED 26.37 24.55 26.37 1 26.37 26.30 +4.6 JPM Disc n N JPHY 52.80 49.30 13 49.82 50 49.83 49.60 +.13 -2.8 JPM USMid N JPME 66.84 58.25 4 66.30 16 66.57 65.85 +.11 +4.0 JPMorgCh N JPM 2.24f 2.0 15 119.33 88.08 13570 111.28 90278 112.12 106.98 +4.92 +4.1 JPMCh pfA N JPMpA 1.36 5.3 26.06 24.52 71 25.76 193 25.77 25.50 +.15 +1.5 JPMCh pfB N JPMpB 1.68 6.3 27.37 25.76 86 26.40 227 26.42 26.21 +.11 -2.4 JPMAlerian N AMJ 2.29 8.5 30.74 23.17 1668 27.07 9010 27.73 26.20 +.48 -1.5 JPMCh pfY N JPMpF 1.53 5.8 27.20 25.32 282 26.38 513 26.51 26.18 -.13 -1.0 JPMCh pfG N JPMpG 1.52 5.7 27.38 25.30 129 26.77 342 26.88 26.46 -.08 -.7 JPMCh pfH N JPMpH 1.54 5.7 27.39 24.03 114 26.96 341 27.10 26.67 -.09 +.1 Jabil N JBL .32 1.1 20 31.77 23.70 731 28.56 5629 29.14 28.40 -.11 +8.8 JackHenry Q JKHY 1.48 1.1 31 137.11 98.16 234 135.91 1573 136.90 134.35 +.53 +16.2 JackInBox Q JACK 1.60 1.9 24 108.55 79.23 361 85.19 2297 87.16 83.83 -1.74 -13.2 JacobsEng N JEC .60 .9 26 72.18 49.31 463 66.09 3438 67.07 65.05 -.23 +.2 JaggedPk n N JAG 16.55 10.55 1063 13.88 4970 14.48 13.60 -.31 -12.0 JkksPac Q JAKK 3.95 1.95 16 2.40 239 2.70 2.35 -.18 +2.1 Jamba Q JMBA 11.46 7.01 56 11.22 223 11.34 10.91 -.06 +39.2 JHardie s N JHX .38e 2.3 77 18.79 13.55 5 16.62 40 16.87 16.41 -.23 -5.6 JRiverGrp Q JRVR 1.20a 3.0 27 44.34 32.17 99 40.23 374 40.42 39.06 +.86 +.5 JanusSmC Q JSML 43.05 32.73 6 42.11 18 42.42 41.43 +.19 +14.6 JanSmMid Q JSMD 44.70 33.36 4 44.21 22 44.43 43.57 +.41 +13.9 JanLTCar n Q OLD 26.74 21.60 1 25.75 31 25.81 25.41 -.05 +7.6 JanObes n Q SLIM 39.15 26.17 1 37.89 27 37.99 37.00 +.26 +22.2 JanOrgan n Q ORG 36.00 29.30 9 32.66 11 33.27 31.95 -.34 -5.4 Jan ShDur n N VNLA 50.42 49.94 31 50.04 249 50.07 50.01 -.3 JanusHn n N JHG 1.44f 4.6 41.64 30.28 533 31.34 3178 31.77 30.56 +.24 -18.1 JpnSmCap N JOF .13e 1.1 13.06 10.04 14 11.33 135 11.47 11.25 +.04 -4.1 Jason Inds Q JASN 3.88 .77 30 2.50 166 2.65 2.18 +.13 +5.5 JazzPhrm Q JAZZ 24 184.00 128.58 295 176.49 1617 178.57 173.56 +.51 +31.1 JeffrFn N JEF .40 1.8 39 28.30 21.61 1300 22.76 7019 22.95 22.45 +.16 -14.1 JeldWen n N JELD 42.27 26.32 438 29.96 2633 30.25 28.55 +1.08 -23.9 JensynAc un Q JSYNU 11.21 9.01 10.70 1 10.70 10.70 +1.68 -1.4 JerashHl n Q JRSH 11.00 5.83 22 6.25 105 7.07 5.92 -.86 -27.2 JernignC n N JCAP 1.40 7.6 11 22.18 15.90 155 18.31 875 19.35 18.01 -.88 -3.7 JetBlue Q JBLU 11 23.59 18.05 4462 19.84 19732 20.11 19.31 +.56 -11.2 JetPay h Q JTPY 4.90 1.45 1 1.75 26 1.86 1.75 -.11 -31.1 JewettCm s Q JCTCF 22 8.96 5.83 3 7.90 9 8.25 7.80 -.10 +5.3 Jianpu n N JT 9.49 4.75 127 5.35 362 5.77 5.27 -.36 -17.4 JinkoSolar N JKS 26 30.50 11.48 271 13.31 1701 14.39 13.25 -.81 -44.7 JBeanTch N JBT .40 .4 38 122.65 84.81 183 96.65 938 97.10 89.88 +4.90 -12.8 JHMultLgC N JHML .10p 37.14 31.35 24 36.19 103 36.39 36.01 +4.0 JH MultMdC N JHMM .08p 36.30 30.55 62 35.83 288 36.10 35.51 +.11 +5.0 JH MultCns N JHMC .07p 33.38 27.14 0 32.51 5 32.81 32.49 -.08 +6.3 JH MultFin N JHMF .08p 39.70 31.54 2 37.20 50 37.63 36.77 +.65 +1.2 JH MultHltC N JHMH .05p 34.56 29.08 3 33.35 28 33.49 33.15 +.04 +7.1 JH MultTch N JHMT .09p 47.46 35.86 2 47.03 15 47.40 46.90 +.06 +14.5 JH MultEn N JHME 33.93 24.30 3 31.99 17 32.20 31.76 -.62 +7.8 JH MultMat N JHMA 38.20 30.90 35.05 0 35.05 35.05 +.42 -2.5 JH SmCap n N JHSC 28.88 24.27 6 27.75 84 27.83 27.35 +.19 +6.3 JH MultDev N JHMD 32.58 28.28 4 29.36 123 29.44 29.12 +.01 -3.5 JH MultUt N JHMU 29.74 25.00 28.00 1 28.02 28.00 -.01 +1.8 JH MulCnSt N JHMS 28.79 24.55 0 26.13 8 26.30 26.00 -.06 -5.8 JH MultInd N JHMI 37.55 29.96 35.23 3 35.23 34.86 +.22 +.4 JH HedgEq N HEQ 1.50 9.1 17.95 15.87 28 16.45 252 16.47 16.11 +.07 -5.5 JH TxAdY N HTY 1.28 14.9 9.74 8.27 5 8.59 68 8.70 8.52 -.11 -2.6 JohnJn N JNJ 3.60f 2.9 18 148.32 118.62 5836 125.85 45961 130.54 124.16 -.08 -9.9 JohnContl n N JCI 1.04e 2.9 25 44.37 32.89 4900 36.14 21047 36.34 34.54 +1.02 -5.2 JohnsnOut Q JOUT .48 .6 21 90.16 44.96 17 84.60 85 87.91 84.02 -.13 +36.3 JointCorp Q JYNT 8.88 3.50 22 8.28 210 8.32 7.71 +.07 +66.9 JonesEngy N JONE 2.21 .28 268 .38 3678 .42 .34 +.00 -65.5 JonesLL N JLL .82f .5 29 178.75 115.71 187 169.30 1160 173.30 165.90 +2.33 +13.7 JounceTh n Q JNCE 29.25 6.84 147 7.57 811 8.09 7.52 -.26 -40.6tJumei Intl N JMEI 23 4.20 2.11 1195 2.07 5212 2.31 2.05 -.24 -29.1 JnprNtwk N JNPR .72 2.6 15 30.29 23.61 3068 27.97 16998 28.35 27.71 +.11 -1.9 JunprPhm Q JNP 19 13.25 4.30 274 11.50 1733 11.50 11.40 +.10 +137.1 Jupai n N JP .40f 2.3 9 29.00 7.36 157 17.30 1067 17.78 15.28 +.54 -6.4 JustEngy g N JE .41 1 5.91 3.48 143 3.68 603 3.72 3.62 +.03 -14.2 JustEn pfA N JEpA 26.40 21.29 9 23.35 24 23.51 22.81 +.29 -6.1K -:K12 N LRN 60 18.79 12.72 64 16.92 666 17.72 16.76 -.75 +6.4 K2M Grp Q KTWO 25.99 16.44 278 21.37 1127 22.62 21.27 -.75 +18.7sKAR Auct N KAR 1.40 2.3 21 61.57 40.37 580 60.00 7662 61.57 59.60 +.04 +18.8 KB FnclGp N KB 63.96 44.21 204 47.79 709 49.31 46.99 -.75 -18.3 KB Home N KBH .10 .4 24 38.80 20.68 1698 26.05 8473 27.62 25.81 -.94 -18.5 KBR Inc N KBR .32 1.7 13 21.70 14.40 918 18.65 5557 19.26 18.52 -.58 -6.0 KBS Fash rs Q KBSF 15.00 1.41 31 5.08 407 5.45 4.94 +.11 +22.7 KCAP Fin Q KCAP .40 12.2 4.00 2.91 63 3.28 220 3.28 3.21 +.06 -3.8 KCAPFn 19 N KAP 1.84 7.1 26.02 25.05 0 25.74 1 25.89 25.74 +.09 +1.8 KCAP 22 n Q KCAPL 1.53 6.1 25.73 24.65 3 25.23 7 25.29 25.20 -.01 +.5 KEYW Hld Q KEYW 9.84 4.94 1277 9.16 2746 9.52 8.84 -.25 +56.0 KKR N KKR 1.31e 5.3 11 25.10 17.96 24.85 +18.0 KKR Inco N KIO 1.50a 9.0 18.63 15.38 63 16.70 341 16.72 16.37 +.26 +4.0 KKR RE n N KREF 1.72e 21.82 18.09 72 20.64 445 20.99 20.40 -.07 +3.1 KLA Tnc Q KLAC 3.00f 2.8 15 123.96 87.93 1106 106.92 7296 110.82 103.62 +2.06 +1.8 KLX Q KLXI 27 82.50 45.73 563 72.52 1730 72.84 72.18 -.34 +6.3 KMG Chm N KMG .12 .2 18 79.35 45.65 123 74.33 486 77.36 73.50 -.12 +12.5tKT Corp N KT 18.82 12.55 785 12.84 3748 13.48 12.55 -.63 -17.7 KVHInd Q KVHI 14.15 9.05 10 12.50 63 13.05 12.40 -.35 +20.8 Kadant N KAI .88f .9 28 114.00 75.95 33 97.90 132 98.58 94.45 +2.60 -2.5 Kadmon n N KDMN 5.86 2.05 871 3.38 3318 3.51 3.25 +.08 -6.6 KaiserAlu Q KALU 2.20 2.0 35 116.86 90.93 161 108.13 610 110.76 105.05 +.90 +1.2 Kala Ph n Q KALA 26.75 11.81 81 12.31 560 12.87 12.18 -.36 -33.4 Kalvista rs Q KALV 15.80 5.48 8 8.58 74 9.31 8.40 -.64 -12.0sKamada Q KMDA 5.85 3.75 48 5.70 200 6.10 5.50 +.10 +20.0 Kaman N KAMN .80 1.2 33 75.08 47.66 130 67.91 874 68.72 66.61 +.43 +15.4 KandiTech Q KNDI 9.90 3.50 208 4.23 489 4.35 4.10 -37.9 KCSo pf N KSUp 1.00 3.9 29.13 25.22 0 25.54 0 25.70 25.54 -.02 -6.3 KC Southn N KSU 1.44f 1.3 20 114.91 99.47 2133 111.05 6015 111.34 103.98 +4.44 +5.5 KapStoneP N KS .40 1.2 12 35.01 20.42 527 34.78 3069 34.89 34.60 +.16 +53.3 Karyophm Q KPTI 20.39 8.00 400 18.93 2250 19.51 17.75 +.29 +97.2 KayAnAc n Q KAAC 10.08 9.64 9.91 119 9.95 9.90 +2.1 KayneAn un Q KAACU 11.18 9.85 10.42 7 10.42 10.24 +.02 +4.6 KaynAEnD N KED 1.60 9.3 19.07 14.10 18 17.16 264 17.64 16.85 -.13 -1.4 KA EngTR N KYE 1.32m 14.2 11.45 8.30 122 9.29 819 9.63 9.10 -.07 -7.7 KA MLP N KYN 1.80 9.8 20.38 14.38 249 18.36 1510 18.99 18.05 +.03 -3.6 KAMLP pfF N KYNpF .88 3.5 26.37 25.02 2 25.06 12 25.13 25.06 -.05 -.7 KAMidsEn N KMF 1.80m 14.1 15.56 11.36 51 12.79 386 13.20 12.57 -.02 -7.3 KaziaTh rs Q KZIA 6.68 1.63 2 3.36 100 3.98 3.01 +.11 +5.7tKeanGrp n N FRAC 19.83 12.27 1403 12.42 6890 12.99 12.20 -.64 -34.7 KearnyF s Q KRNY .16f 1.2 53 15.60 12.75 209 13.85 1066 14.00 13.70 +.05 -4.2 Kellogg N K 2.16 3.1 17 72.24 56.40 1330 70.20 9467 71.10 68.70 -.97 +3.3 KellySA Q KELYA .30 1.3 12 32.31 21.01 92 22.92 550 23.38 22.26 +.30 -16.0 KelsoTch g A KIQ .03f 5.9 .96 .24 23 .51 488 .60 .46 -.09 -1.9sKemet N KEM 6 29.85 13.73 1518 28.91 6265 29.85 28.27 +.71 +92.0 Kemper N KMPR .96 1.3 23 82.53 36.35 279 74.20 2155 76.60 73.25 +1.05 +7.7 Kemper 54 N KMPA 1.84 7.0 28.25 25.40 1 26.10 20 26.47 26.03 -.10 +.1 KemPhm n Q KMPH 8.40 2.45 131 4.70 843 5.25 4.50 -.45 +16.0 Kennamtl N KMT .80 2.1 23 52.52 32.23 1257 37.42 5225 38.19 36.00 +.48 -22.7 KennWils N KW .76 3.6 22.28 15.95 573 21.30 3753 22.15 21.30 -.70 +22.8 KenonHld n N KEN 33.22 12.99 0 15.53 4 15.53 14.51 +.80 -28.3 KY FstFd Q KFFB .40 4.7 35 10.00 7.90 1 8.50 17 8.50 7.99 +.34 -5.0 KeryxBio Q KERX 8.07 3.30 385 4.33 3097 4.64 4.25 -.06 -6.9 KewnSc Q KEQU .68 2.0 19 38.80 24.00 2 33.50 12 34.55 33.10 -2.30 +15.6 KeyEngy N KEG 20.28 8.20 84 16.33 421 16.87 15.95 -.50 +38.5 KeyTrn Q KTCC 16 8.60 6.69 5 8.23 101 8.24 7.50 +.81 +20.7 Keycorp N KEY .48f 2.3 14 22.40 16.28 12437 20.52 50683 20.76 19.62 +.96 +1.7 Keycorp pfI N KEYpI 29.97 26.55 42 27.10 132 27.10 26.70 +.20 -6.3 Keysight N KEYS 46 62.41 39.21 425 60.59 2442 61.25 59.21 +.62 +45.6 Kforce Q KFRC .48 1.3 27 36.75 16.75 181 35.75 1026 36.55 35.40 +.30 +41.6 KilroyR N KRC 1.82f 2.5 16 77.73 62.91 469 73.61 2376 76.40 73.31 -2.79 -1.4 KimballEl Q KE 20 22.45 15.75 22 20.00 178 20.20 19.35 +.65 +9.6 KimballInt Q KBAL .28 1.7 16 20.97 15.40 48 16.03 401 16.23 15.75 -.08 -14.1 KimbRoy n N KRP 1.68f 7.6 24.50 15.06 14 22.20 111 24.09 22.06 -1.14 +36.6 KimbClk N KMB 4.00 3.8 21 125.39 97.10 2120 104.68 12854 106.57 102.15 -.94 -13.2 Kimco N KIM 1.12 6.7 17 21.24 13.16 3037 16.65 16876 16.89 16.25 +.11 -8.3sKimco pfI N KIMpI 1.50 5.9 25.49 23.33 12 25.50 128 25.50 25.03 +.18 +1.2 Kimco pfJ N KIMpJ 1.38 5.7 25.61 21.10 37 24.32 129 24.48 23.91 +.25 -2.9 Kimco pfK N KIMpK 1.41 5.7 25.56 21.60 12 24.68 72 24.69 24.14 +.30 -1.7 Kimco pfL N KIMpL 25.99 20.01 12 23.29 72 23.35 22.95 -.01 -5.9 KindMorg N KMI .80 4.5 22 21.25 14.69 11395 17.69 66221 18.45 17.52 -.22 -2.1 KindM pfA N KMIpA 44.77 29.98 104 33.38 725 34.42 32.88 -.22 -12.1sKindredBio Q KIN 13.00 6.55 160 12.85 729 13.00 11.75 +1.00 +36.0 KingldJw Q KGJI 2 2.50 1.20 9 1.25 62 1.25 1.21 +.02 -38.1 Kingstone Q KINS .40 2.4 26 21.70 13.21 16 16.65 66 16.80 15.45 -.05 -11.4 Kingsway N KFS 6.15 2.65 11 2.95 75 3.10 2.71 +.20 -41.6 KingtoneW Q KONE 9.90 2.63 48 6.44 142 6.71 6.03 -.27 +50.5tKiniksaPh n Q KNSA 24.64 15.26 16 15.85 262 16.35 15.26 -.29 -18.6 Kinross g N KGC 28 4.91 3.48 5786 3.69 27540 3.79 3.63 -.08 -14.6sKinsaleCp n Q KNSL .28 .5 57.94 34.70 74 57.86 294 58.39 54.95 +2.86 +28.6 KirbyCp N KEX 36 94.05 59.25 191 86.40 1121 87.60 84.35 -.35 +29.3sKirklLak n N KL .02e 23.33 11.52 398 21.98 3813 23.33 20.93 -.52 +43.1 Kirklands Q KIRK 33 13.48 8.17 68 11.35 458 11.80 11.20 -.05 -5.1 KiteRlty N KRG 1.27 7.6 5 21.57 13.87 438 16.63 2563 17.00 16.42 -.14 -15.2 KitovPh n Q KTOV 3.81 1.34 62 2.17 739 2.34 2.17 -.18 -4.8 KlondexM g A KLDX 3.89 1.29 9608 2.16 31843 2.42 2.16 -.19 -17.2 KnSwftT rs N KNX .24 .6 24 51.94 34.30 2092 37.98 17781 39.14 35.81 +.07 -13.1 Knoll Inc N KNL .60 2.8 15 24.00 16.57 216 21.35 1331 21.89 20.50 -.47 -7.3 KnotOffsh N KNOP 2.08 9.4 24.00 19.15 50 22.10 351 22.40 21.75 +.15 +6.5 Knowles N KN 13 16.98 10.95 1376 15.76 3643 16.23 15.69 -.06 +7.5 Kohls N KSS 2.44 3.3 14 79.92 36.50 2621 73.65 17235 75.07 68.38 +4.52 +35.8 KonaGrill Q KONA 5.00 1.50 4 2.40 40 2.45 2.30 +37.1 KopinCp Q KOPN 4.60 2.80 157 3.11 926 3.15 3.00 +.07 -2.8 Koppers N KOP 1.00 2.6 11 51.80 35.75 58 39.05 362 39.30 37.11 +1.65 -23.3tKoreaElc N KEP 20.38 13.40 249 13.62 1393 14.04 13.40 -.13 -23.1tKoreaFd N KF 4.50e 44.64 36.47 2 36.67 21 37.56 36.47 -.40 -11.1 KornFer N KFY .40 .6 27 68.34 31.53 272 65.53 2029 66.03 63.93 +.66 +58.4 KornitDig n Q KRNT 21.80 11.70 238 19.05 1211 19.80 18.65 -.55 +18.0 KosmosEn N KOS 8.94 5.15 1384 7.94 6659 8.39 7.91 -.51 +15.9 Koss h Q KOSS 3.58 1.40 39 2.71 114 2.85 2.36 +.08 -12.2 KraftHnz n Q KHC 2.50 4.1 17 90.38 54.11 5809 60.69 27703 63.99 60.55 -3.16 -22.0 KrNwChin s N KFYP 44.18 30.07 33.06 1 33.06 32.88 +.21 -1.2 KrS ChIn n N KWEB 68.39 53.99 280 58.53 1552 60.12 58.23 -1.10 -.1 KranChinA N KBA 9.93e 39.22 28.30 216 29.38 924 29.60 28.60 -.40 -14.7 KraneChCm N KCNY .22e .6 37.87 33.17 3 34.43 19 35.28 34.06 -.39 -1.9 KranShFtse N KEMP 29.85 24.27 24.60 1 24.60 24.60 +.33 -7.5 KrnChEnv n N KGRN 27.96 20.62 20.78 1 21.01 20.78 -.40 -17.9 KrnOnBelt n N OBOR 28.16 22.54 3 23.37 43 23.39 23.04 +.11 -8.6 KrS CnTc n N KEMQ 28.97 23.42 2 24.52 53 24.95 24.33 -.26 -4.0 KratonCp N KRA 16 53.99 31.48 83 48.24 728 49.34 47.01 +.34 +.1 KratosDef Q KTOS 13.93 8.90 870 13.24 5507 13.38 12.82 +.54 +25.0 Kroger s N KR .56f 2.0 11 31.45 19.69 6672 28.14 38401 28.68 27.70 +.09 +2.5 KronosWw N KRO .68 3.0 8 29.49 17.11 289 22.56 2144 23.05 21.44 +.06 -12.5sKrystlBio n Q KRYS 19.25 8.03 41 18.33 336 19.25 17.14 +1.20 +74.2 Kulicke Q KLIC .12p 58 28.71 18.22 1010 27.41 3965 28.61 27.39 -1.07 +12.6 KuraOnc n Q KURA 24.03 5.90 112 20.10 593 20.55 19.65 -.10 +31.4L -:L Brands N LB 2.40 7.6 10 63.10 30.70 5552 31.70 19655 32.96 31.46 -.01 -47.4 L-3 Tch N LLL 3.20 1.6 20 218.71 169.48 317 203.56 2605 205.26 202.40 +.22 +2.9 LCI Inds N LCII 2.40f 2.5 17 132.73 80.95 260 97.55 937 99.70 92.40 +3.00 -25.0 LCNB Corp Q LCNB .64 3.3 17 22.84 18.05 6 19.20 44 19.50 19.05 -.30 -6.1stLF CapA n Q LFAC 10.10 9.58 9.63 295 10.10 9.58 +.03 LF CapA un Q LFACU 10.18 9.98 10.15 44 10.18 10.15 -.03 +1.5 LG Display N LPL 16.82 7.77 1127 9.54 5542 9.70 8.65 +.93 -30.7 LGI Homes Q LGIH 11 81.88 40.73 166 59.91 1211 62.56 57.00 +1.64 -20.2 LGL Grp A LGL 17 6.70 4.25 17 5.40 68 5.48 5.26 +.05 -3.9 LHC Grp Q LHCG 42 89.17 56.76 226 87.11 1065 87.46 85.02 +.29 +42.2 LKQ Corp Q LKQ 19 43.86 29.60 1944 33.78 8609 34.28 33.05 +.32 -16.9 LM FdgA n Q LMFA 6.65 .35 114 .37 1245 .41 .35 -.05 -76.9 LMP CapIn N SCD 1.24f 9.3 14.75 12.22 27 13.36 247 13.45 13.08 +.18 -4.2 LPL Fincl Q LPLA 1.00 1.5 24 73.28 42.96 544 68.81 3958 70.18 65.99 +2.86 +20.4sLRAD h Q LRAD .04 1.4 3.00 1.46 63 2.95 495 3.00 2.72 +.19 +18.5 LSB Inds N LXU 11.71 4.75 163 7.44 848 7.50 6.81 +.47 -15.1 LSC Com N LKSD 1.04 7.1 21.95 11.58 283 14.67 1601 15.10 13.70 +.12 -3.2 LSI Ind lf Q LYTS .20 3.8 24 9.18 4.91 59 5.25 344 5.41 5.22 -.13 -23.7 LTC Prp N LTC 2.28f 5.5 18 51.91 34.46 138 41.70 941 42.28 40.80 -.27 -4.2 LaJollaPh Q LJPC 41.36 22.68 333 32.27 1334 32.33 29.49 +1.78 +.3 LaZBoy N LZB .48 1.5 22 34.25 23.15 279 32.40 1775 32.80 29.80 +2.30 +3.8 LabCp N LH 22 190.36 146.68 465 186.94 2796 188.31 183.15 -.27 +17.2 LadderCap N LADR 1.30f 8.2 15 16.30 12.84 773 15.94 3347 16.08 15.84 -.03 +16.9 LadThalFn A LTS .04 1.1 3.84 2.21 108 3.54 570 3.64 3.45 +.05 +12.0 LadTh pfA A LTSpA 2.00 7.7 25.95 24.75 10 25.84 51 25.85 25.50 +2.1 LadThal27 n A LTSL 1.63 6.7 25.17 23.60 0 24.27 6 24.50 23.63 -.18 -2.6 LakeShBc h Q LSBK .40 2.3 42 18.00 15.70 3 17.20 4 17.27 17.20 +.00 +.3 LakeldB Q LBAI .46f 2.2 19 21.90 15.06 67 20.55 314 20.63 20.05 +.45 +6.8 Lakelnd s Q LKFN 1.04 2.1 20 52.43 41.30 47 49.35 357 49.72 47.59 +1.24 +1.8 LakeInd Q LAKE 10 17.18 12.20 18 13.50 54 13.85 13.50 -.05 -7.2 LamResrch Q LRCX 4.40f 2.5 17 234.88 148.26 1721 177.81 11599 183.88 170.53 +6.02 -3.4 LamarAdv Q LAMR 3.64 5.1 24 79.17 61.36 262 71.62 1981 72.69 70.68 +.31 -3.5 LambWst n N LW .77 1.1 26 71.29 42.90 826 70.42 3376 70.93 69.84 -.43 +24.7sLancastrC Q LANC 2.40 1.7 34 144.75 113.34 36 144.57 285 144.77 140.27 +2.27 +11.9 Landcad n Q LCA 11.00 9.89 28 10.11 77 10.14 10.10 -.01 +1.7 Landcad un Q LCAHU 13.08 9.66 0 11.04 2 11.06 10.82 -.00 +4.9 Landec Q LNDC 19 15.60 11.42 150 14.50 399 14.80 14.08 -.30 +15.1 LandBncp Q LARK .80b 2.8 29 29.59 25.73 1 28.30 5 28.42 28.00 -2.4 LandmInfr Q LMRK 1.47 10.6 22 18.75 12.95 90 13.90 249 14.00 13.65 +.15 -23.2 LandIn pfA Q LMRKP 2.00 8.1 26.14 21.76 4 24.55 18 24.72 24.15 +.05 -2.8 LndInf un B Q LMRKO 1.98 8.0 25.76 22.15 5 24.66 20 24.69 24.47 +.02 -3.3 LandInf pfC Q LMRKN 1.75 7.4 25.22 22.13 4 23.65 9 23.80 23.44 +.15 -2.4 LandsEnd Q LE 24 31.15 10.55 72 25.60 615 26.72 25.30 -.40 +30.9 Landstar Q LSTR .60 .5 25 118.60 80.00 184 111.00 1442 111.70 106.60 +.90 +6.6tLannett N LCI 5 30.35 12.15 491 12.35 2964 13.70 12.15 -1.25 -46.8 Lantheus n Q LNTH 4 24.45 13.55 188 13.70 1465 14.35 13.65 -.35 -33.0 Lantronix Q LTRX 3.56 1.78 27 2.71 92 2.87 2.65 +.05 +34.2 LaredoPet N LPI 4 13.46 7.41 2429 9.59 14057 9.69 9.19 -.22 -9.6 LVSands N LVS 3.00 4.1 21 81.45 59.16 3115 73.85 16553 74.97 73.36 +.12 +6.3 LaSalleH N LHO .90m 2.6 19 36.13 24.10 305 35.14 2580 35.20 34.49 +.26 +25.2 LaSalH pfI N LHOpI 1.59 6.4 25.80 23.87 33 25.00 38 25.19 24.97 -.10 -.4 LaSalHt pfJ N LHOpJ 1.58 6.3 25.99 23.67 6 25.09 34 25.21 24.91 +.00 -2.5 Latam Air N LTM 17.39 9.49 636 10.79 2121 10.93 10.07 +.53 -22.4 LatAmDisc N LDF .03e .3 13.25 9.27 22 10.26 53 10.30 9.83 +.32 -10.7 LattDvMkt N RODM .62e 2.1 31.02 27.34 84 28.76 742 28.81 28.54 +.13 -1.5 LattEmMkt N ROAM .43e 1.9 28.12 22.08 1 23.07 15 23.13 22.66 +.25 -10.5 Latt RE n N RORE 16.02 13.27 1 15.43 4 15.61 15.43 -.26 -.4 LattUSEqt N ROUS .39e 33.42 27.25 13 32.14 57 32.45 32.03 +.07 +2.7 LattGblSC N ROGS .57e 1.8 33.42 28.59 1 31.68 7 31.68 31.34 +.10 +.3 HrtLoVol n N LVIN 29.40 26.26 0 26.84 2 27.36 27.14 -3.2 Lattice Q LSCC 7.03 5.05 513 6.69 3805 6.82 6.36 +.17 +15.7 LaureatE n Q LAUR 17.77 10.46 386 15.12 1981 15.26 14.91 +.02 +11.5 Lawsn Q LAWS 8 28.00 19.30 17 24.70 55 25.55 24.50 -.10 -.2 LazGlobTR N LGI .95 5.2 19.39 15.68 39 18.19 194 18.27 18.02 +.11 +1.1 Lazard N LAZ 1.76f 3.5 14 60.00 40.50 446 50.82 2178 52.04 50.19 +.79 -3.2 LazWldDiv N LOR .69 6.6 12.63 10.28 8 10.38 239 10.44 10.31 -.03 -10.7 Lazydays n Q LAZY 31 11.10 7.25 9 9.20 38 9.44 9.03 -.17 -17.1 LeMaitreV Q LMAT .28 .8 42 41.28 27.90 187 36.70 473 37.14 35.94 +.14 +15.3 LeadgBr g Q LBIX 3.75 .74 604 1.84 1112 1.86 1.51 +.12 +12.9 LeafGrp N LFGR 11.75 6.35 61 11.60 259 11.60 11.10 +.50 +17.2 LeapTh n Q LPTX 10.25 4.90 20 8.29 95 8.61 8.20 -.26 +32.9 LearCorp N LEA 2.80f 1.5 13 206.36 140.45 975 181.21 3829 192.73 177.43 -6.73 +2.6 Lee Ent N LEE 7 3.30 1.80 519 3.10 1211 3.20 3.05 -.10 +31.9 LegacyAc n N LGC 9.91 9.51 9.62 5 9.62 9.61 -.1 LegacyA un N LGC/U 10.18 9.82 7 10.08 19 10.08 9.98 +.08 +1.4 LegacyRes Q LGCY 10.54 1.07 298 5.22 1858 6.11 5.12 -.95 +224.2 LegcyR pf Q LGCYP 2.00 15.1 19.25 3.69 6 13.26 26 15.97 12.73 -2.94 +182.1 LegcyR pfB Q LGCYO 2.00 15.4 19.24 3.69 32 13.00 348 15.80 12.75 -3.11 +177.2 LegacyTxF Q LTXB .64 1.4 19 46.45 34.58 509 44.53 3103 44.81 38.42 +6.00 +5.5tLeggMason N LM 1.36f 4.1 9 47.13 32.93 1039 33.36 4402 33.71 32.93 +.31 -20.5 LegMas56 n N LMHA 28.47 25.57 4 26.56 58 26.64 26.29 -.01 -2.6 LegM 5,4 56 N LMHB 25.73 23.37 23 24.48 184 24.52 24.39 -3.1 LM DevDvr Q DDBI 31.49 28.15 1 29.62 5 29.62 29.37 +.11 -.2 LM EMDvr Q EDBI 35.60 28.90 0 29.98 1 29.98 29.41 +.16 -9.2 LM LoVHiD Q LVHD 32.10 28.75 37 29.92 164 30.26 29.87 -.30 -5.1 LM IntLoV N LVHI 28.95 25.85 0 27.10 5 27.11 27.10 -3.8tLM EM LoV N LVHE 31.44 25.67 1 27.58 19 27.67 25.67 +.24 +.2 LM Gl Inf n Q INFR 30.39 27.00 1 28.27 4 28.46 27.92 +.07 -4.1 LM SC Qu n Q SQLV 30.83 23.33 1 30.34 2 30.37 30.00 +.13 +11.4 LeggPlat N LEG 1.52f 3.3 22 53.96 39.57 1692 46.05 4935 46.27 45.10 +.38 -3.5 LeGS3.5s34 N JBK 1.59 6.0 26.71 23.54 1 26.43 7 26.43 26.36 +.06 +5.1 LeidosHld N LDOS 1.28a 2.0 23 70.11 52.04 521 64.34 3863 64.60 62.00 +1.91 -.4sLeisAcq n Q LACQ 9.75 9.55 200 9.69 477 9.75 9.68 +.03 sLeisAcq un Q LACQU 10.10 9.30 11 10.13 285 10.13 10.07 +.08 +2.2 LejuHldgs N LEJU .20e 2.23 .96 190 1.82 1255 2.14 1.50 +.32 +26.4 LendgTree Q TREE 404.40 173.01 141 247.55 1008 252.65 232.20 +15.55 -27.3 LendingClb N LC 6.56 2.57 3668 4.30 20068 4.55 4.09 -.16 +4.1 LennarA N LEN .16 .3 14 72.17 48.71 3604 54.68 16202 55.77 53.46 +.62 -13.5 LennarB N LEN/B .16 .4 12 58.65 39.76 81 44.90 257 45.43 43.61 +.81 -13.1 Lennox N LII 2.56f 1.2 30 223.05 160.18 534 216.23 1961 217.95 211.49 +1.14 +3.8 Leo Hld un N LHC 10.90 9.40 0 10.14 2 10.14 10.03 +1.7tLevelBr n A LEVB 5.52 3.27 5 3.35 80 3.63 3.27 -.30 -23.0 LevOneBc n Q LEVL .03p 59 30.79 25.51 31 27.50 77 28.20 27.04 -.21 -6.0 LexiPhm rs Q LXRX 17.29 7.67 827 12.83 2687 13.31 11.95 +.50 +29.9 LexnFint n Q LX 20.00 10.15 440 10.30 1725 11.65 10.20 -.73 -25.9 LexRltyTr N LXP .71 8.2 11 10.65 7.59 574 8.69 3630 8.87 8.48 -.18 -9.9 LexRT pfC N LXPpC 3.25 6.5 54.43 48.25 49.93 4 49.99 49.28 +.50 -2.7 LianlouSm Q LLIT 3.69 1.15 1 1.77 13 1.99 1.77 -.16 +.9 Libbey A LBY .47 6.0 10.30 4.60 74 7.79 517 8.28 7.70 -.14 +3.6 LbtyASE N USA .72e 10.7 6.80 5.53 760 6.70 4389 6.76 6.63 +.03 +6.3sLbtyASG N ASG .38e 5.5 7.28 4.72 228 6.85 648 7.28 6.67 +.08 +23.6 LibBrdbdA Q LBRDA 104.35 67.75 208 77.21 990 79.54 76.60 -1.66 -9.2 LibBrdbdC Q LBRDK 104.66 68.33 713 77.36 4051 79.68 76.76 -1.72 -9.2 LibExpA n Q LEXEA 58.20 35.89 576 46.91 2871 48.14 46.62 -.19 +5.8 LibtyGlobA Q LBTYA 39.73 27.11 1125 28.06 6168 29.58 27.80 -1.33 -21.7 LibtyGlobB Q LBTYB 39.00 28.00 28.50 2 28.61 28.10 -.40 -19.8 LibtyGlobC Q LBTYK 37.86 26.08 3403 26.94 14379 28.52 26.72 -1.39 -20.4 LibLA A n Q LILA 24.00 18.26 180 19.49 952 20.87 18.82 -.99 -9.7 LibLA C n Q LILAK 23.92 17.90 687 19.44 3990 21.02 18.79 -1.15 -9.1sLibMSirA n Q LSXMA 48.49 38.61 506 48.49 2287 48.53 47.03 +1.07 +22.3 LibMSirB n Q LSXMB 47.85 38.62 0 47.85 0 +7.5sLibMSirC n Q LSXMK 48.56 38.52 256 48.49 1915 48.56 47.40 +.79 +22.3 LibMBrA n Q BATRA 26.59 21.35 30 25.44 143 26.40 25.24 -.75 +15.4 LibMCFor Q FWONK 41.14 28.37 314 38.19 2239 38.68 37.54 -.16 +11.8 LibMAFor Q FWONA 39.37 27.22 101 36.22 560 36.74 35.60 -.36 +10.7 LibMBrC n Q BATRK 26.71 21.53 79 25.60 340 26.35 25.30 -.60 +15.2 LibOilSv n N LBRT 55 23.90 16.00 514 18.70 2464 19.08 17.03 +.46 -18.3 LibtProp N LPT 1.60 3.7 15 45.40 37.77 482 43.49 3534 44.68 43.40 -1.20 +1.1 LibertyTax Q TAX .64 7.7 9 14.70 7.75 50 8.30 253 8.55 8.15 -24.5sLibTripA A Q LTRPA 18.15 7.90 298 17.50 1872 18.15 17.16 +.20 +85.7sLibTripA B Q LTRPB 68 18.00 9.00 17.75 1 18.00 17.75 +.31 +88.9 LifeStorg N LSI 4.00 4.2 33 101.28 69.00 379 95.57 2844 97.01 93.22 -1.65 +7.3 LifePtHlth Q LPNT 46 66.05 41.45 439 47.90 2114 49.35 47.65 -.60 -3.8 LifetimeBr Q LCUT .17 1.3 22 20.20 10.00 12 13.15 66 13.35 12.65 +.25 -20.3sLifevant rs Q LFVN 10.88 2.86 446 9.88 1899 10.88 9.06 +.54 +107.6tLifewayFds Q LWAY 13 10.75 3.90 20 3.92 113 4.46 3.90 -.50 -51.0sLigandPh Q LGND 75 235.04 116.44 227 231.88 1554 235.04 217.70 +10.79 +69.3 LightPath Q LPTH 4.10 1.97 91 2.56 1289 2.75 2.30 +.25 +15.3 Lightbrdg rs Q LTBR 4.80 .91 2511 1.01 3840 1.11 .96 +.03 -17.2 LightInBox N LITB 3.46 1.61 145 1.99 510 2.06 1.65 +.24 -13.5 LilisEn n A LLEX 6.30 2.96 135 5.46 684 5.71 5.21 -.19 +6.8 Limbach n Q LMB 15.22 10.59 6 11.33 57 11.75 11.13 -.52 -18.1 LimelghtN Q LLNW 6.05 3.12 4068 5.15 7377 5.29 4.59 +.46 +16.8 LimestBcp Q LMST 17.65 10.30 16.80 9 17.40 16.80 -.65 +17.3 Limoneira Q LMNR .25 1.0 19 26.80 19.62 95 25.43 451 25.75 24.70 +.15 +13.5 LincEdSv Q LINC .08 4.8 3.49 1.49 1 1.65 61 1.80 1.65 -.12 -18.3 LincElec Q LECO 1.56 1.7 26 101.34 81.48 467 92.28 1614 92.96 89.08 +1.75 +.8 LincNat N LNC 1.32 2.0 9 86.68 61.18 1110 64.57 6776 66.08 63.81 +1.03 -16.0sLindbladEx Q LIND 71 13.75 8.66 100 13.50 364 13.76 13.24 +.06 +37.9 Lindsay N LNN 1.24f 1.3 47 103.03 83.57 46 93.61 559 95.19 91.70 -.25 +6.1 LineCp n N LN 47.81 34.00 91 45.72 493 45.79 44.33 +.61 +11.5 LionsGat A N LGF/A .36 1.4 36.48 21.54 719 24.87 5027 26.14 23.59 -1.05 -26.4 LionsGat B N LGF/B .36 1.5 34.41 19.97 546 23.91 2797 24.68 22.29 -.62 -24.7 Lipocine Q LPCN 5.33 1.03 50 1.39 306 1.44 1.36 -.03 -59.6sLiqTech A LIQT .84 .26 253 .81 1206 .85 .68 +.08 +43.3 Liquidity Q LQDT 7.65 4.34 54 6.90 238 7.00 6.68 +.05 +42.3 LithiaMot N LAD 1.16f 1.2 12 127.99 93.24 277 95.33 1530 98.83 93.50 -.39 -16.1 Littelfuse Q LFUS 1.48 .7 46 238.11 166.40 89 226.85 621 231.42 225.76 -.99 +14.7 LivaNova n Q LIVN 35 105.90 59.91 239 104.42 1341 105.77 100.98 +1.83 +30.7 LiveNatn N LYV 52.19 35.25 983 51.27 5648 51.95 50.70 -.27 +20.4sLiveOakB n Q LOB .12 .4 13 32.60 20.75 180 32.35 797 32.80 30.90 +.85 +35.6 LiveVent rs Q LIVE 26.50 9.54 4 12.76 19 13.24 12.76 -.28 -20.1 LiveXLve n Q LIVX 11.11 3.43 50 4.97 215 5.54 4.91 -.57 +24.3 LivePrsn Q LPSN 24.08 10.80 394 23.25 1971 23.25 21.75 +1.15 +102.2 LloydBkg N LYG .47a 14.3 4.21 3.23 2880 3.30 41145 3.35 3.25 -.03 -12.0 LoanCore n N LCRT LockhdM N LMT 8.00 2.5 39 363.00 286.03 1564 322.55 5812 323.38 316.12 +4.18 +.5 Loews N L .25 .5 14 53.59 45.01 909 49.62 3931 50.22 49.11 +.13 -.8sLogitech Q LOGI .63e 1.4 35 46.12 32.66 286 46.63 722 46.76 45.03 +1.32 +38.6 LogMeIn Q LOGM 1.20 1.1 99 134.80 99.45 247 109.10 2220 110.65 108.10 -1.30 -4.7 LomaNeg n N LOMA 12 26.89 9.20 311 10.72 2589 10.85 10.06 +.13 -53.5sLoneRs n Q LONE 11.24 2.43 574 10.04 3463 11.24 8.89 +1.04 +152.9 LoopInd n Q LOOP 19.00 9.21 22 9.88 205 11.52 9.64 -1.64 -31.8 LoralSpac Q LORL 59 51.75 36.85 37 38.65 131 39.20 38.05 -.25 -12.3 LaPac N LPX .13p 14 31.19 23.39 2048 26.73 10656 29.00 26.69 -.89 +1.8 Lovesac n Q LOVE 25.01 19.33 28 20.84 158 21.75 20.50 -.35 -13.1 Lowes N LOW 1.92f 1.9 22 108.98 70.76 5425 100.66 16683 101.98 98.75 +1.08 +8.3 LoxoOncol Q LOXO 208.95 69.00 499 174.91 1919 181.00 172.43 -4.12 +107.8 Lubys N LUB 3.20 2.35 12 2.50 171 2.55 2.37 -.05 -5.3 lululemn gs Q LULU 57 130.49 56.56 1409 126.45 7287 130.41 124.79 +1.00 +60.9 LumberLiq N LL 41.33 19.41 562 25.57 2497 26.40 25.17 -.61 -18.5 Lumentm n Q LITE 15 74.40 41.95 5328 54.40 10136 60.80 53.20 -4.45 +11.2sLuminex Q LMNX .24 .7 44 34.49 18.62 285 33.32 2097 34.49 31.22 +1.56 +69.1 LunaInn h Q LUNA 4.00 1.16 62 3.49 555 3.65 3.34 +.14 +43.6 LuthBur n Q LBC .07e 13.60 11.02 28 11.44 211 11.87 11.40 -.09 -5.0 Luxoft N LXFT 19 65.30 31.50 131 37.90 514 39.10 37.85 -.25 -32.0 Lydall N LDL 15 60.00 37.50 65 45.00 342 46.08 44.10 +.60 -11.3 LyonBas A N LYB 4.00f 3.7 9 121.95 84.95 1283 107.93 8709 109.24 105.82 +.55 -2.2M -:M&T Bk N MTB 3.20f 1.8 18 197.37 141.12 1287 173.00 6796 175.35 166.08 +6.55 +1.2 M&TBk pfA N MTBp 63.75 6.3 1090.00 1009.50 0 1017.00 0 -6.7 M&TBk pfC N MTBpC 63.75 6.2 1086.00 1010.00 1021.00 0 -.9 MACOM Q MTSI 65.99 15.46 308 23.90 1721 24.95 23.88 -.70 -26.6 MAG Slv g A MAG 13.84 9.29 184 9.51 1223 9.90 9.30 -.30 -23.1 MAM Soft Q MAMS 20 9.42 6.11 6 8.35 81 8.70 7.72 -.03 +11.2 MB Fncl Q MBFI .96 2.1 19 51.59 38.29 1188 46.59 3912 48.75 46.11 -.52 +4.6 MB Fin pfC Q MBFIO .39p 26.48 24.20 44 26.03 124 26.06 25.53 +.47 -1.0 MBIA N MBI 10.97 6.04 968 9.54 3680 9.62 9.20 +.15 +30.3 MBT Fnl Q MBTF .28f 2.4 17 11.60 9.25 23 11.48 84 11.55 10.90 +.48 +8.3 MCBC n Q MCFT 17 31.26 16.82 149 26.75 1140 29.70 26.50 -1.45 +20.4 MDC N MDC 1.20 3.8 11 35.18 26.45 245 31.84 1603 32.85 31.48 +.05 -.1 MDC Pr gs Q MDCA .84 16.5 2 12.26 3.80 256 5.10 2419 5.62 5.10 -.35 -47.7 MDU Res N MDU .79 2.7 25 29.62 24.29 446 29.22 2454 29.50 28.84 -.07 +8.7 MEI Phrm Q MEIP 5.14 1.79 449 4.00 1611 4.35 3.87 -.26 +90.5sMER Tel rs Q MTSL 6.45 .99 3232 3.07 49169 6.45 1.45 +1.49 +45.5 MFA Fncl N MFA .80 10.3 10 8.90 6.72 1964 7.78 20182 7.83 7.74 +.03 -1.8 MFA Fn42 N MFO 2.00 7.7 26.36 25.32 3 25.87 12 26.08 25.65 +.14 -1.8 MFA pfB N MFApB 1.88 7.4 25.89 23.96 18 25.42 61 25.42 25.20 -.13 +.5 MFC Bcp N MFCB 9.62 5.69 2 6.86 37 6.90 6.14 +.71 -11.9 MFS CAMu A CCA .60 5.8 14.00 10.20 7 10.28 71 10.34 10.20 +.05 -10.7tMCR N MCR .72a 9.2 8.76 7.80 106 7.81 386 7.90 7.80 -.03 -7.9 MGF N MGF .41 9.1 4.99 4.45 27 4.49 132 4.53 4.48 +.02 -6.3 MFS HInM N CXE .30 6.1 5.51 4.82 57 4.90 397 4.97 4.90 -.02 -6.5 MFS HYMu N CMU .28 6.2 4.89 4.37 45 4.45 241 4.55 4.44 -.07 -3.7 MFS IHI N CIF .25 9.8 3.03 2.46 30 2.52 506 2.53 2.48 +.05 -14.3 MIN N MIN .42 11.0 4.35 3.79 85 3.82 998 3.83 3.80 +.03 -8.0 MFS InvG N CXH .50 5.4 10.33 9.08 4 9.28 86 9.31 9.23 +.04 -4.4tMMT N MMT .52 9.3 6.29 5.55 107 5.57 604 5.61 5.55 +.01 -8.2 MFM N MFM .38 5.7 7.37 6.41 27 6.76 358 6.81 6.69 +.12 -1.6tMFV N MFV .58 10.6 6.84 5.42 52 5.43 200 5.74 5.34 -.27 -8.3 MGE Engy Q MGEE 1.29 2.0 30 68.70 51.05 44 63.65 251 64.30 62.11 -.10 +.9 MGIC Inv N MTG 8 16.21 9.97 5757 12.41 28747 12.53 10.85 +1.66 -12.0 MGMGrPr n N MGP 1.72f 5.6 31.83 25.31 234 30.98 2039 31.13 30.30 +.21 +6.3 MGM Rsts N MGM .48 1.5 9 38.41 27.88 10372 31.20 47867 31.44 30.49 +.25 -6.6 MGP Ing Q MGPI .32a .3 57 99.73 53.51 168 91.93 819 93.14 87.98 +2.52 +19.6 MI Acq n Q MACQ 11.41 8.34 19 10.99 617 11.30 10.45 +.33 +7.9 MI Acq wt Q MACQW .50 .30 .47 +35.4 MI Homes N MHO 12 37.41 24.08 140 27.01 706 28.16 26.98 -.30 -21.5 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Saturday, July 21, 2018

PAGE 62

MICT Inc Q MICT 1.94 .65 26 1.53 198 1.58 1.45 -.01 +36.6 MKS Inst Q MKSI .80f .8 15 128.28 75.90 344 101.40 2649 103.20 96.40 +4.25 +7.3 MMA Cap Q MMAC 3 30.58 18.00 9 25.35 20 25.90 25.35 -.65 +4.3 MPG pfA N MPGpA 25.85 MPLX LP N MPLX 2.47f 7.1 31 39.38 31.60 1297 34.56 9221 35.70 33.50 +.67 -2.6 MRC Glbl N MRC 23 22.98 14.01 1038 21.95 3700 22.52 21.42 -.65 +29.7sMSA Safety N MSA 1.52f 1.5 58 99.92 65.95 74 99.84 477 100.40 97.11 +1.03 +28.8 MSB Fin Q MSBF .87a 4.1 21.95 17.10 21.20 6 21.75 21.20 -.30 +19.1 MSC Ind N MSM 2.32 2.8 15 99.94 65.42 580 82.95 4026 84.01 80.88 +1.24 -14.2 MSCI Inc N MSCI 1.52 .9 46 174.14 105.90 416 170.98 1753 172.26 168.90 +1.40 +35.1 MSG Netw N MSGN 10 26.30 16.25 400 23.45 2150 24.25 23.10 +.15 +15.8 MTGE Inv Q MTGE 2.00 10.1 6 20.20 16.15 188 19.80 890 19.85 19.50 +.10 +7.0 MTGE pfA Q MTGEP 2.03 7.9 27.42 25.00 2 25.73 17 25.83 25.66 +.01 -1.4 MTS Q MTSC 1.20 2.2 15 57.50 42.00 30 54.25 224 54.70 53.03 +.15 +1.0 MTchAcq n Q MTEC 11.80 9.17 9.90 3 9.90 9.90 +2.9sMTchAc un Q MTECU 11.48 9.94 0 10.55 6 11.48 10.55 +.11 +4.8 MV OilTr N MVO .76e 6.9 9 12.21 4.80 13 10.88 185 11.30 10.39 -.47 +29.5 MVB Fin n Q MVBF .10 .6 20.40 15.40 7 17.46 27 17.89 16.78 -.16 -13.1 MVC Cap N MVC .60 6.1 10.97 9.25 12 9.78 179 9.85 9.55 +.15 -7.4 MVC 22 n N MVCD 1.56 6.1 27.25 25.12 3 25.41 22 25.72 25.39 -.10 -1.7 MYOS Q MYOS 2.50 1.03 281 1.33 654 1.43 1.29 -.05 -1.9 MYR Grp Q MYRG 25 40.81 23.00 118 38.36 473 39.46 37.36 -.29 +7.4 MacQUtlDv N MFD 1.20 11.0 14.75 10.71 43 10.94 187 11.10 10.91 -.06 -12.0 MacQGInf N MGU 1.48 6.5 26.50 21.32 29 22.84 131 22.94 22.57 -11.4 Macatawa Q MCBC .24 1.9 22 12.92 9.05 12 12.53 103 12.60 12.26 +.15 +25.3 Macerich N MAC 2.96 5.1 32 69.73 52.12 752 57.57 3538 58.41 56.65 -.27 -12.3 MackCali N CLI .80 4.1 9 26.97 15.86 331 19.43 2135 20.25 19.24 -.77 -9.0 MackFn Q MFNC .48 2.8 15 17.58 13.69 12 16.97 76 17.48 16.89 -.28 +6.7 Macquarie N MIC 5.24e 11.6 8 78.10 36.20 555 45.01 3149 45.30 44.45 +.30 -29.9 MacroGen Q MGNX 32.74 14.36 198 22.27 1090 22.73 21.25 +.34 +17.2 Macys N M 1.51 3.9 12 41.33 17.41 9499 38.65 36932 39.22 35.93 +2.26 +53.4 MadCvCall N MCN .72 9.4 8.04 7.09 42 7.64 180 7.70 7.61 -.01 -1.0 MadSqGd n N MSG 330.00 194.59 150 323.74 883 328.34 317.90 -2.58 +53.5 MadStSec N MSP 1.04 8.9 12.16 10.72 6 11.73 81 11.79 11.71 -.03 +.2 MadrigP rs Q MDGL 325.98 15.15 174 287.05 660 296.91 280.28 -9.70 +212.7 Magal Q MAGS 6.48 4.13 15 5.05 45 5.14 4.95 -.05 -.2 MagellnHlt Q MGLN 22 112.25 71.75 683 91.90 2148 99.70 91.45 -7.20 -4.8 MagellMid N MMP 3.75f 5.4 20 75.82 54.82 819 69.55 5391 69.97 66.60 +1.36 -2.0 Magenta n Q MGTA 16.33 11.45 148 15.00 787 15.15 12.16 +1.64 +3.3 MagicSft Q MGIC .26e 3.1 20 9.50 7.60 33 8.35 1035 8.55 8.20 -.10 -.3 MagicJack Q CALL 8.65 5.55 55 8.40 483 8.50 8.40 -.05 -.6 Magna g s N MGA 1.32f 2.2 10 67.47 45.37 1513 58.88 5172 61.65 58.68 -1.02 +3.9 MagnaChip N MX 7 13.40 8.85 72 11.15 578 11.40 11.00 -.15 +12.1tMagneG rs Q MNGA 22.95 .28 1598 .28 9834 .33 .28 -.04 -94.2 MagyarBc Q MGYR 69 13.75 12.01 2 12.50 4 12.50 12.21 +.29 -2.3 MaidenH Q MHLD .60 7.3 11.35 5.55 176 8.25 1006 8.25 7.60 +.60 +25.0 Maiden prA N MHpA 2.06 8.3 25.71 18.80 830 24.91 1072 24.91 23.93 +.89 +.8 Maiden pfC N MHpC 1.78 7.8 26.67 16.73 24 22.93 105 23.00 22.18 +.25 -6.1 MaidnH pfD N MHpD 1.68 8.1 25.05 14.85 15 20.75 141 20.90 20.35 +.18 -.9 MaidenHld n N MHLA .60 2.9 27.17 16.68 5 20.79 47 21.06 20.13 -.10 -9.6 MaidHld 43 N MHNC 1.94 8.3 27.34 18.64 8 23.27 46 23.55 22.89 -.20 -4.8 MainStCap N MAIN 2.28f 5.8 13 41.79 34.37 176 39.30 1071 39.73 38.46 +1.08 -1.1 MainSDTMu N MMD 1.18 6.0 20.49 18.54 21 19.62 198 19.69 19.46 +.12 -1.1sMajesco n A MJCO 7.50 4.35 11 7.38 98 7.50 7.11 +.26 +37.4 MMyTrip Q MMYT 41.70 22.40 199 37.00 2194 38.75 34.25 +2.05 +24.0 MalibuBoat Q MBUU 30 46.49 25.00 429 38.58 1044 43.20 37.80 -3.70 +29.8 Mallinckdt N MNK 49.12 11.65 1837 21.66 10165 22.18 21.27 +.01 -4.0 MalvernBc Q MLVF 14 28.20 21.00 2 24.80 26 24.95 24.30 +.55 -5.3 MamEngy n Q TUSK .13p 42.30 10.88 561 37.32 1837 37.94 35.12 +1.06 +90.1 ManTech Q MANT 1.00f 1.7 20 62.24 37.02 131 60.15 568 60.75 56.21 +.55 +19.8 MgdDInvG N MZF .74 5.2 14.41 13.05 18 14.33 911 14.40 14.29 -.03 +6.7 ManchUtd N MANU .36 1.7 1 22.25 16.05 10 21.25 434 21.50 21.00 -.25 +7.3 ManhAssc Q MANH 31 54.21 39.10 363 50.03 1905 50.73 49.29 -.33 +1.0 ManhBrCa Q LOAN .48 7.1 15 8.00 5.25 368 6.75 673 7.80 6.65 -.91 +13.5 Manitex Q MNTX 13.26 6.89 87 12.33 312 13.11 12.21 -.49 +28.4 Manitowc rs N MTW 44.03 22.62 273 26.43 2752 27.79 25.03 -.96 -32.8 MannKd rs Q MNKD 6.96 1.09 798 1.59 7598 1.71 1.53 -.11 -31.5 Mannatech Q MTEX .50 2.5 9 22.40 13.50 2 20.10 16 20.80 19.50 +34.0 ManngNap N MN .32 10.5 13 4.35 2.95 18 3.05 162 3.15 3.00 -.05 -15.3tManpwrGp N MAN 1.86 2.1 10 136.93 83.86 2090 86.55 5294 87.70 81.85 +.60 -31.4 Manulife g N MFC .44 22.16 17.73 1068 17.97 6400 18.28 17.91 -.02 -13.9 MarathnO N MRO .20 1.0 22.74 10.55 11074 20.48 76950 21.04 19.41 -1.00 +21.0 MaraPat rs Q MARA 10.03 .82 1410 1.09 20274 1.35 .89 +.20 -73.4 MarathPt s N MPC 1.84 2.5 10 83.33 49.30 4232 72.52 19251 73.45 70.61 +.78 +9.9 MarchxB Q MCHX .50e 3.20 2.34 12 3.00 122 3.08 2.92 +.07 +8.9 MarcusMill N MMI 25 41.14 24.34 148 40.38 817 40.92 40.15 -.09 +23.8 Marcus N MCS .60f 1.8 26 33.90 23.55 52 33.15 238 33.45 32.85 +.05 +21.2 MarinSft rs Q MRIN 15.45 5.40 5.70 33 5.85 5.45 +.10 -47.9 MarPet Q MARPS .32e 8.2 8 4.85 2.83 1 3.89 15 4.19 3.75 +.07 +14.3sMarineP N MPX .40f 2.0 35 19.82 12.00 20 19.71 82 19.91 18.84 +.81 +54.7 MarineMx N HZO 20 25.05 13.80 379 21.00 1172 21.65 20.20 +.25 +11.1 MarinusPh Q MRNS 9.87 1.38 486 7.69 2364 8.23 7.55 -.45 -5.8 Markel N MKL 65 1194.98 972.40 28 1147.76 115 1149.00 1120.50 +18.26 +.8 MktAxess Q MKTX 1.68 .8 55 229.84 171.45 257 210.22 911 210.91 204.65 +4.36 +4.2 MarlinBs Q MRLN .56 1.8 19 31.95 20.26 9 30.95 47 31.25 30.75 +.20 +38.2 MAR Q MAR 1.32 1.0 34 149.21 96.90 1529 133.05 10402 134.12 129.90 +2.04 -2.0 MarriotVac N VAC 1.60 1.3 20 154.14 107.17 174 119.98 1154 120.91 117.76 +2.13 -11.3 Marrone Q MBII 3.39 .85 358 1.94 2052 2.02 1.82 +.02 +76.4sMarshM N MMC 1.66f 1.9 24 87.89 76.68 1357 87.48 10802 87.89 86.29 +.92 +7.5 MartenTr s Q MRTN .10 .4 36 29.60 15.60 546 23.55 3156 23.95 21.75 +1.00 +16.0 MartMM N MLM 1.76 .8 33 241.33 189.27 389 224.22 2088 228.31 222.41 -2.60 +1.4 MartinMid Q MMLP 2.00 14.5 22 19.85 12.70 181 13.80 783 13.95 13.25 -1.4 MarvellTch Q MRVL .24 1.1 20 25.18 14.87 7806 21.86 45987 22.12 20.93 +1.8 Masco N MAS .42 1.1 20 46.45 35.79 2726 38.99 13587 39.21 37.63 +.98 -11.3sMasimo Q MASI 43 102.73 80.69 421 102.34 1973 103.10 98.76 +2.85 +20.7 Masonite g N DOOR 14 79.90 50.40 100 71.10 517 72.65 69.80 -.05 -4.1 Mastec N MTZ 12 55.53 38.40 289 51.30 2937 52.30 50.15 -.65 +4.8 MastechD A MHH 20 18.42 7.55 9 17.18 30 17.50 16.50 +.28 +70.8 MasterCrd N MA 1.00 .5 48 209.19 126.54 2801 206.71 15091 208.71 201.63 +.80 +36.6 MatadorRs N MTDR 24 35.22 21.81 1307 31.98 5518 32.72 30.91 +.17 +2.7 Match n Q MTCH 40 48.65 17.76 1244 38.35 6786 40.16 38.29 -.54 +22.5 Materialise Q MTLS 16.50 11.23 191 13.85 782 13.97 12.25 +.93 +9.0 Materion N MTRN .42f .8 35 57.45 36.75 40 55.80 241 56.55 54.58 +.25 +14.8 MatinasB n A MTNB 1.60 .32 168 .38 1241 .45 .38 -.02 -67.2sMatlinPr n Q MPAC 10.09 9.65 265 10.06 8940 10.09 10.00 +.14 +3.1sMatlnPrt un Q MPACU 12.00 10.00 3 10.80 897 12.00 10.66 +.23 +6.4 MatrixSv Q MTRX 20.65 9.10 119 19.20 654 20.25 19.10 -1.05 +7.9 Matson N MATX .80 2.2 7 40.32 21.63 136 36.65 885 37.89 36.33 -.83 +22.8 Mattel Q MAT .60 3.8 21.67 12.21 2088 15.97 17016 16.62 15.51 -.49 +3.8 Mattersight Q MATR 3.05 1.93 30 2.68 1565 2.70 2.55 +4.9 MatthInt Q MATW .76 1.3 20 66.65 47.70 268 58.60 745 61.25 58.55 -1.75 +11.0 MauiLand N MLP 22 21.13 9.95 11 12.60 118 12.95 12.60 -.25 -27.2 MaxarTc n N MAXR 1.48 2.8 67.30 42.11 199 52.86 1156 53.18 51.25 -.09 -17.8 MaximIntg Q MXIM 1.68 2.7 25 74.94 43.43 1415 61.45 6864 61.91 59.99 +.78 +17.5 Maximus N MMS .18 .3 19 72.71 58.58 194 65.15 1409 65.66 64.23 +.66 -9.0 MaxLinear N MXL 12 28.36 15.39 476 17.22 3729 17.58 16.60 +.67 -34.8 MaxwellT Q MXWL 6.61 4.29 130 4.92 506 4.98 4.68 +.13 -14.6 MaysJ Q MAYS 22 47.00 35.30 1 40.60 1 42.13 40.49 -1.40 +4.1 MazorRbt Q MZOR 76.56 35.51 189 61.28 896 62.68 59.46 +1.12 +18.8 McClatch rs A MNI 11.04 5.75 5 10.00 31 10.44 9.50 +.50 +12.0 McCorm vot N MKC/V 2.08f 1.8 119.65 90.60 118.02 2 119.20 117.43 +.87 +17.4 McCorm N MKC 2.08 1.8 17 120.23 90.25 611 117.83 3400 119.49 117.17 -1.31 +15.6 McDnlds N MCD 4.04 2.6 24 178.70 146.84 2694 157.97 16728 160.00 156.28 -.54 -8.2 McGrathR Q MGRC 1.36 2.2 10 68.79 33.24 87 61.89 555 62.51 60.42 -.07 +31.7tMcKesson N MCK 1.36 1.0 11 178.86 129.58 1953 132.90 7877 136.77 129.58 -3.69 -14.8 McEwenM N MUX .01 .4 2.86 1.82 2373 2.45 12064 2.45 2.17 +.22 +7.5 Mechel pf N MTLp 1.34 .80 1 .98 27 1.08 .95 -.10 -6.7tMechel rs N MTL 5.80 2.96 34 2.98 238 3.28 2.96 -.32 -43.3 MedalFin Q MFIN .20 3.7 5.86 2.08 14 5.37 184 5.56 5.36 -.09 +52.1 MedalF 9 21 Q MFINL 2.25 8.9 26.96 22.01 25.41 4 25.49 25.20 +.16 -5.3 Medequit n N MRT .84 7.6 12.71 9.67 50 11.11 424 11.30 10.96 -.10 -1.0 MedProp N MPW 1.00 7.1 16 14.52 11.82 1600 14.18 8483 14.43 13.90 -.16 +2.9 MedTrBill Q MTBC 5.44 1.08 207 4.80 2928 5.00 4.02 +.72 +83.9 MedTBill pf Q MTBCP 2.75 10.5 27.30 22.21 11 26.25 67 26.44 25.98 +.29 +3.9 MediCo Q MDCO 43.79 24.45 380 39.80 4174 41.57 39.28 -.24 +45.6 MediciNova Q MNOV 14.50 4.40 212 8.53 487 9.07 8.51 -.28 +31.8sMedidata Q MDSO 88.38 59.60 592 87.00 2922 88.38 83.59 +2.25 +37.3 Medifast N MED 1.92 1.1 75 179.52 40.77 133 171.25 582 173.09 165.10 +5.25 +145.3 MediWound Q MDWD 7.50 3.56 5 6.25 78 6.45 6.10 +40.4 MedleyCap N MCC .40m 11.5 5 6.65 3.35 142 3.48 1208 3.50 3.36 +.06 -33.3 MedleyC 23 N MCV 1.53 6.1 25.98 23.93 1 24.89 15 24.91 24.62 +.19 -1.4tMedleyC 21 N MCX 1.63 6.5 26.35 24.96 0 25.06 9 25.16 24.96 -.04 -2.9 Medley n N MDLX .22p 25.09 23.60 7 24.47 64 24.51 24.02 -.03 -1.3 Medley24 n N MDLQ 25.66 24.50 2 24.97 22 25.00 24.80 +.04 -1.0 MedleyMgt N MDLY .80 21.3 7.15 3.10 28 3.75 116 3.78 3.60 +.10 -42.3 Mednax N MD 11 63.04 40.56 255 43.45 3310 44.75 43.15 -.89 -18.7sMedpace n Q MEDP 41 47.36 27.07 232 47.98 1025 48.56 43.95 +3.26 +32.3sMedtrnic N MDT 2.00f 2.3 35 88.93 76.41 4313 88.02 25236 88.93 87.53 -.34 +9.0 MeetGrp Q MEET 5.45 1.84 937 4.34 5533 4.74 3.82 +.40 +53.9tMeiraGTx n Q MGTX 15.49 10.27 27 10.08 316 11.29 10.05 -.45 -32.8 MelcoResE Q MLCO .32e 1.3 79 32.95 19.56 4991 24.35 22246 25.44 23.71 -.56 -16.2 Melinta rs Q MLNT 22.50 5.20 159 5.95 1288 6.50 5.80 -.50 -62.3 Mellanox Q MLNX 75 90.45 42.25 547 83.40 4446 87.35 82.05 +.50 +28.9 MelroseBn Q MELR .34e 24 20.50 17.40 19.50 5 19.95 19.50 -.25 -2.5 MenloTh n Q MNLO 39.86 6.99 145 7.45 799 8.42 7.43 -.95 -74.1 Menus n Q MRUS 26.74 13.30 14 23.30 127 25.64 23.10 -2.03 +20.1 MercadoL Q MELI .60 .2 417.91 217.06 779 373.46 6537 381.50 326.26 +45.78 +18.7 MercBank Q MBWM .96f 2.6 17 38.47 28.92 33 36.44 180 38.28 35.82 -.64 +3.0sMercerIntl Q MERC .50 2.9 15 17.95 10.45 258 17.30 1388 17.95 17.20 -.05 +21.0 MerchBcp n Q MBIN .24 .9 29.15 16.27 33 27.84 209 28.09 26.72 +.79 +41.5 Merck N MRK 1.92 3.1 23 66.41 52.83 6872 62.52 32948 62.98 62.01 -.37 +11.1 MercGn N MCY 2.50 5.5 40 61.51 41.41 133 45.17 832 45.39 43.79 +1.30 -15.5 MercSys Q MRCY 53 55.00 30.11 434 41.14 1887 42.14 40.05 +.43 -19.9 Meredith N MDP 2.18 4.2 12 72.25 47.30 463 51.95 2309 55.05 50.91 -2.85 -21.3 MeridBcp Q EBSB .20 1.0 25 21.85 16.35 93 19.05 635 19.10 18.85 +.15 -7.5 MeridnBk n Q MRBK 21.37 16.56 1 17.53 3 17.86 17.51 -.38 -12.3 MeridBio Q VIVO .50 3.2 26 17.10 13.35 120 15.85 599 15.95 15.50 +.15 +13.2sMeritMed Q MMSI 55 56.85 36.21 258 55.80 1537 56.85 54.75 +.05 +29.2 Meritage N MTH 12 55.50 38.80 253 44.85 1248 47.18 44.73 -1.00 -12.4 Meritor N MTOR 6 29.54 16.78 871 20.41 4897 21.93 20.28 -1.36 -13.0 MerL pfK N MERpK 1.61 6.2 26.54 25.42 81 26.13 250 26.13 25.85 +.20 +.2 MerL pfP N MERpP 1.84 7.0 27.53 25.80 26.35 -3.0 ML CZN46 N PIY 2.09 13.3 26.88 11.66 1 15.75 5 16.30 15.52 +.22 +7.1 MLRRD29 N PYS 1.58 8.6 23.58 17.20 1 18.31 13 18.55 18.12 -.21 -9.6 MLGS flt N PYT .76 3.5 22.60 20.40 4 21.80 4 21.83 21.80 +.20 +4.1 MLIdxPl33 A IPB 1.51 5.5 29.00 26.50 27.55 13 27.75 27.00 -.20 -.5 MerrimP rs Q MACK 1 15.40 4.71 56 5.22 549 5.42 5.16 -.11 -49.1tMersana n Q MRSN 23.96 8.76 672 10.87 2457 16.74 8.76 -5.42 -33.8 MesaLabs Q MLAB .64 .3 224.95 122.35 10 209.00 107 221.66 206.51 -11.67 +68.1 MesaRoyl N MTR 1.46e 10.2 14 19.85 11.50 1 14.30 18 15.07 14.20 -.80 -22.5 Mesab N MSB 1.49e 30.92 13.10 84 27.50 226 27.50 25.30 +2.05 +9.3 Mesoblast n Q MESO 7.85 4.74 46 6.62 698 7.05 5.78 +.84 +13.4 MetaFincl Q CASH .52 .5 20 117.98 60.70 53 97.85 190 98.65 96.10 +1.40 +5.6 Methanx Q MEOH 1.32 1.9 20 74.18 43.00 216 71.00 2298 72.00 67.55 -1.40 +17.3 Methode N MEI .44 1.1 26 48.44 36.75 188 39.15 917 39.75 38.85 -.25 -2.4 MetLife N MET 1.68 3.8 9 55.91 43.09 4473 43.76 21301 45.01 43.73 -.44 -13.4 MetLfe pfA N METpA 1.02 4.0 25.80 23.50 39 25.45 106 25.45 25.10 +.07 +2.5 MetroBkH n N MCB 55.00 36.35 17 52.55 112 52.83 51.14 +1.14 +24.8 MettlerT N MTD 41 697.26 540.24 165 602.56 808 603.19 573.80 +19.43 -2.7 MexcoEn A MXC 14.49 3.00 20 5.95 259 6.25 5.58 -.15 +51.4 MexEqt N MXE 1.62e .1 12.22 9.50 3 11.06 24 11.20 10.97 +.00 +7.8 MexicoFd N MXF .60 3.8 18.24 14.03 45 15.97 181 16.17 15.81 +.07 +1.4 MKors N KORS 20 70.00 33.35 1285 67.63 9703 68.70 65.73 +1.08 +7.4 Michaels Q MIK 11 27.87 17.66 1962 19.91 8882 20.33 19.42 +.14 -17.7 MicrFoc n N MFGP 36.21 12.67 894 16.71 3215 16.78 16.11 +.08 -50.3 Microbot rs Q MBOT 1.55 .58 327 .64 945 .73 .60 -.09 -37.3 Microchp Q MCHP 1.45f 1.5 96 104.20 78.33 1381 94.37 14859 95.96 93.13 +.34 +7.4 MicrSol n A MICR 4.29 3.19 0 3.42 102 3.96 3.30 -2.3 MicronT Q MU 6 64.66 26.85 32576 55.02 160945 58.15 54.83 -1.33 +33.8sMicrosoft Q MSFT 1.68 1.6 62 106.50 71.28 55940 106.27 202187 108.20 103.89 +.84 +24.2 MicroStr Q MSTR 24 196.35 122.16 36 135.29 207 137.81 133.96 -.54 +3.0 Microvisn Q MVIS 3.25 1.00 383 1.05 2924 1.07 1.00 -.01 -35.6 MidPenn Q MPB .60 1.8 17 37.90 26.05 15 33.20 31 33.80 33.00 -.10 +.3 MidAApt N MAA 3.48 3.6 18 110.24 85.16 533 97.90 2174 100.17 97.48 -1.55 -2.6 MdAApt pfI N MAApI 2.13 3.3 68.51 61.56 65.30 1 65.34 65.15 -.04 -3.0 MidConEn Q MCEP 2.52 .92 78 1.75 296 2.00 1.72 -.25 +48.3tMidatech n Q MTP 2.80 .66 28 .67 77 .74 .63 -.04 -20.5 Middleby Q MIDD 19 138.89 98.06 1127 101.48 3297 102.60 98.39 -.75 -24.8 MiddlefldB Q MBCN 1.12 2.3 16 54.90 42.10 2 48.60 20 49.60 48.30 +.8 MdsxWatr Q MSEX .90 2.0 31 46.74 33.96 50 45.47 299 46.27 42.89 +1.15 +13.9 MidlStBc n Q MSBI .88 2.5 24 36.50 28.70 45 35.04 215 35.33 34.60 +.41 +7.9 MidsthBcp N MSL .28m 2.0 15.40 11.05 14 14.25 137 14.40 13.65 +.55 +7.5 MidstPet N MPO 19.04 11.79 39 13.02 341 13.67 12.55 -.74 -21.5 MidWOne Q MOFG .78 2.3 18 37.94 30.56 48 33.56 139 34.12 32.95 +.12 +.1 Milacron n N MCRN 22.62 15.09 281 19.73 1638 19.83 18.66 +.85 +3.1 MilestnSci A MLSS 1.60 .64 13 .89 93 .92 .79 +.08 -24.6 MillerHer Q MLHR .79f 2.1 17 41.85 29.95 381 38.35 2218 38.90 37.60 -.40 -4.2 MHowHiInc N HIE 1.39 11.2 14.17 10.93 94 12.40 333 12.60 12.25 +.02 -.6 MillerInds N MLR .72 2.8 15 29.00 23.90 31 25.55 90 26.50 25.45 -.75 -1.0 Mimecast n Q MIME 46.87 25.12 424 42.43 1015 42.84 41.13 -.08 +48.0 MiMedx Q MDXG 16 18.25 3.01 4260 3.74 27542 4.34 3.19 +.37 -70.3 Mind CTI Q MNDO .30e 13.8 10 2.55 2.08 7 2.17 171 2.18 2.08 -.01 -11.9 Mindbody n Q MB 45.50 21.57 665 42.40 3671 44.65 41.15 +.40 +39.2 MinTech N MTX .20 .3 18 78.35 62.55 58 75.70 441 76.55 73.90 +.65 +9.9 MinervaN Q NERV 9.25 4.80 75 8.00 515 8.50 7.90 -.50 +32.2 Miragen rs Q MGEN 15.91 5.01 107 6.88 750 7.52 6.75 -.46 -34.0sMiratiTher Q MRTX 54.64 3.85 1200 55.05 2149 58.28 47.35 +5.80 +201.6sMisonix Q MSON 13.80 7.85 3 13.50 49 13.80 12.91 +.50 +42.9 MissP pfD N MPpD 1.31 5.2 27.67 24.63 25.26 1 25.38 25.26 -.05 -1.6 Mistras N MG 40 23.83 17.00 51 21.56 268 21.84 21.00 +.25 -8.1 Mitcham Q MIND 4.57 2.82 3 3.84 68 3.96 3.60 +.02 +21.1 Mitchm pfA Q MINDP 2.25 9.5 24.60 22.34 2 23.61 20 23.70 23.44 +.01 +1.5 MitekSys Q MITK 25 10.75 7.00 163 9.30 681 9.40 9.05 -.05 +3.9 MitelNet g Q MITL 11.31 7.00 1753 10.98 8309 11.05 10.96 -.06 +33.4 MitsuUFJ N MUFG 8.11 5.49 2290 5.93 7663 5.98 5.65 +.27 -18.4 MiX Tele N MIXT .22e 21.00 7.79 77 17.64 635 18.75 17.06 -.89 +38.2 MizuhoFn N MFG 4.00 3.28 280 3.38 2025 3.40 3.34 +.04 -7.1 MobileMini Q MINI 1.00 2.1 40 50.40 28.10 110 47.55 602 48.50 46.65 -.75 +37.8 MobileTele N MBT .53e 6.1 12.80 8.27 2850 8.67 13930 9.16 8.58 -.36 -14.9 MobileIron Q MOBL 6.55 3.20 1332 5.05 3050 5.25 4.79 +.25 +29.5sModel N N MODN 19.95 12.40 218 19.85 1358 19.95 19.00 +.85 +26.0 ModMed n Q MMDM 10.24 9.70 10.02 140 10.03 9.98 +.04 +2.2 ModMed rt Q MMDMR .55 .30 .46 50 .52 .46 -.03 +17.9 ModMed un Q MMDMU 12.50 10.16 10.96 2 11.00 10.89 +.19 +4.3 Modine N MOD 13 25.75 15.25 109 17.60 694 18.20 17.40 -.15 -12.9 Moelis&Co N MC 1.88f 3.1 50 67.65 37.75 326 61.45 1219 61.45 59.05 +2.50 +26.7 Mohawk N MHK 17 286.85 202.75 852 224.23 3656 225.61 220.51 +.37 -18.7 MolecTemp Q MTEM 13.25 .46 73 5.00 517 5.26 4.76 -.19 -50.1 Moleculin n Q MBRX 3.40 1.50 143 1.75 735 1.79 1.68 +.01 -5.9 MolinaHlth N MOH 107.73 56.68 476 106.15 3573 107.43 104.02 -.79 +38.4 MolsCoor A N TAP/A 1.64 2.4 7 91.63 58.93 0 67.50 0 70.00 67.50 -2.74 -19.6 MolsCoorB N TAP 1.64 2.6 10 94.02 58.75 4209 62.85 20247 68.19 62.64 -5.25 -23.4sMomenta Q MNTA 30.66 11.85 371 30.35 3403 30.66 27.15 +2.35 +117.6 Momo Q MOMO 54.24 22.49 3631 45.47 21697 46.64 43.53 +1.51 +85.7 MonakGp n Q MKGI 5.07 1.74 0 3.07 42 3.31 2.63 -.04 -38.3sMonarCas h Q MCRI 32 48.73 29.47 26 47.86 217 48.73 47.06 +.35 +6.8 Mondelez Q MDLZ .88 2.1 22 46.54 37.42 6759 42.45 37201 42.95 41.90 -.38 -.8tMoneyGrm Q MGI 17.07 6.26 239 6.30 1432 6.71 6.19 -.40 -52.2 MngDB A n Q MDB 59.54 24.62 480 57.75 3032 58.20 56.00 +.81 +94.6 MonRE N MNR .68 4.1 26 18.45 13.87 243 16.71 1448 16.93 16.30 -.19 -6.1 MonRE pfC N MNRpC 1.53 6.4 26.49 22.82 47 24.02 186 24.55 23.94 +.02 -4.0 MonPwSys Q MPWR 1.20 .9 94 142.56 95.50 236 140.72 995 142.40 138.21 +.81 +25.2 Monotype Q TYPE .46 2.3 48 26.75 17.90 97 20.20 903 20.80 20.05 -.70 -16.2sMonro Q MNRO .80f 1.2 36 69.15 41.30 463 68.45 1572 69.15 64.32 +3.45 +20.2 MonroeCap Q MRCC 1.40 10.2 9 15.21 12.18 90 13.75 494 13.92 13.32 +.26 MonstrBv s Q MNST 42 70.21 47.61 2228 61.58 10284 62.32 60.62 +.37 -2.7sMoodys N MCO 1.76 .9 40 184.96 124.39 679 185.42 3111 185.65 180.72 +3.46 +25.6 Moog A N MOG/A .25p 21 93.93 72.08 94 81.42 434 81.82 77.91 +3.16 -6.3 Moog B N MOG/B .25p 20 91.71 72.70 78.23 0 78.92 78.23 +.04 -11.8 MorgStan N MS 1.20f 2.4 11 59.38 43.84 8908 50.27 59458 51.50 48.20 +2.19 -4.1tMorgSt pfE N MSpE 1.78 6.3 29.99 27.94 69 28.21 184 28.29 27.94 -.03 -2.6tMorgSt pfF N MSpF 1.72 6.3 29.52 27.25 81 27.42 264 27.47 27.25 -.04 -3.6 MorgSt pfI N MSpI 1.59 5.9 29.01 26.51 80 27.14 249 27.14 26.83 +.18 -2.5 MorgS pfG N MSpG 1.66 6.3 27.74 25.75 37 26.29 145 26.39 26.02 -.03 -1.6 MorgSt pfK N MSpK 27.72 25.54 92 26.11 274 26.12 25.80 +.18 -3.7 MS Asia N APF .14e .8 19.99 16.61 12 17.03 48 17.14 16.90 -.05 -7.4 MS China N CAF 13.33e 27.79 21.02 80 22.57 682 22.77 22.06 -.16 -3.5 MS CushHi N MLPY 1.28e 19.3 8.00 6.09 2 6.65 4 6.68 6.39 +.36 -5.8 MS EMD N MSD .57e 6.4 10.27 8.55 33 8.90 468 8.95 8.87 -.03 -10.8 MSEMDDbt N EDD .80m 11.8 8.37 6.64 188 6.80 886 6.96 6.80 -.13 -11.7 MSEmMkt N MSF .05e .3 19.86 15.63 30 16.41 80 16.44 16.04 -8.3 MS India N IIF .04e 35.14 25.40 17 26.34 179 26.87 26.06 -.40 -20.5 MSJCP97 N HJV 1.75 14.6 16.72 10.00 2 12.00 6 12.20 11.86 -.06 -2.8 MkVRMB N CNY 49.12 40.13 1 43.81 1 48.83 43.34 -2.39 +1.9 MkVRupee N INR .20p .5 45.42 39.21 0 40.89 0 40.89 40.89 +.89 -6.4 MSDSEur N DRR 55.98 44.20 53.79 1 53.85 50.23 +.39 +11.1 MorgSt pfA N MSpA 1.01e 4.3 24.50 21.49 104 23.44 320 23.57 23.10 +.19 +3.5sMornstr Q MORN 1.00 .7 32 140.61 78.25 135 139.16 588 140.61 135.54 +2.84 +43.5 MosaicAc n N MOSC 9.90 9.49 4 9.75 103 9.75 9.70 +.03 +.5 Mosaic N MOS .10 .4 38 29.95 19.23 2820 28.32 15534 28.80 27.83 +.17 +10.4 MoSys rs Q MOSY 2.23 .61 152 1.88 688 1.95 1.80 -.02 +69.4 MotifBio n Q MTFB 13.75 6.84 8.50 3 9.00 8.50 -.51 -21.4 MotorcarP Q MPAA 25 30.16 18.09 122 20.71 746 20.97 18.97 +1.36 -17.1sMotrlaSolu N MSI 2.08 1.7 23 123.31 82.86 693 121.68 4353 123.31 120.42 +.91 +34.7 MotusGI n Q MOTS 10.66 3.75 28 7.47 322 8.19 6.99 -.74 +70.5 MtnPDia g Q MPVE 4.10 2.25 4 2.45 75 2.55 2.30 +.20 -10.8 Movado N MOV .80 1.6 53.73 21.50 82 49.05 798 50.00 46.60 +2.25 +52.3 Moxian n Q MOXC 4.00 1.56 33 1.83 165 2.41 1.81 -.48 -52.5 MudrickC n Q MUDS 9.94 9.55 9.65 14 9.67 9.65 -.04 +.6 MudrcC un Q MUDSU 10.35 9.98 10.30 3 10.30 10.30 +.02 +3.0 Mueller N MLI .40 1.4 21 37.57 25.26 175 29.51 911 29.82 29.08 -.11 -16.7 MuellerWat N MWA .20 1.6 28 12.99 9.59 529 12.20 2891 12.27 11.67 +.31 -2.6 MultiColor Q LABL .20 .3 17 89.70 61.45 57 64.65 440 67.44 64.35 -2.05 -13.6 MurphO N MUR 1.00 3.2 35.98 22.21 1710 31.65 8719 32.79 31.06 -1.35 +1.9 MurphUSA N MUSA 15 89.69 61.05 224 79.21 1719 80.71 77.63 -.33 -1.4 MustBio n Q MBIO 13.35 6.17 37 7.40 223 7.61 7.06 -.09 -38.3 MutualFst Q MFSF .72 1.9 19 40.50 31.05 6 38.75 33 38.90 37.35 +1.00 +.5 MySize n Q MYSZ 3.58 .57 208 .88 1287 .92 .83 -.00 +35.5 MyersInd N MYE .54 3.0 37 24.60 15.40 62 18.30 469 18.63 17.90 +.20 -6.2 Mylan NV Q MYL 8 47.82 29.39 3152 35.53 15179 36.58 35.21 -1.05 -16.0 MyndAn n Q MYND 5.05 1.15 38 1.52 240 1.82 1.50 -.13 -55.3 MyoKard n Q MYOK 62.83 13.10 203 56.80 942 57.00 54.70 +1.15 +34.9 Myomo n A MYO 12.25 2.07 305 2.51 2081 3.07 2.20 +.23 -33.1 Myovant n N MYOV 25.54 9.92 68 19.91 654 21.56 19.90 -1.09 +57.5 MyriadG Q MYGN 21 44.31 23.28 835 43.71 3321 43.90 40.79 +1.02 +27.3N -:NBT Bcp Q NBTB 1.00f 2.5 19 40.47 31.28 83 39.88 454 39.99 38.55 +1.33 +8.4 NCI BldSy N NCS 18 23.35 13.05 1497 16.60 4214 20.90 16.05 -4.25 -14.0 NCR Corp N NCR 27 43.24 26.00 425 30.78 2884 31.61 30.72 -.62 -9.4 NCS Mltst n Q NCSM 24.85 12.57 50 15.20 304 15.55 14.70 -.30 +3.1sNETgear Q NTGR 78.30 43.10 624 75.80 2336 78.30 75.60 -.25 +29.0 NF EngSv Q NFEC 5.29 .76 421 4.00 1360 4.11 2.63 +.98 +312.4 NGL EnPt N NGL 1.56 12.7 17.65 8.58 517 12.30 4613 13.00 12.00 -.15 -12.5 NGL En pfB N NGLpB 2.25 9.1 25.56 23.10 26 24.80 102 24.88 24.63 -.08 +1.6 NI Hldg n Q NODK 18.62 15.72 11 16.51 58 16.62 16.38 +.04 -2.8 NIC Inc Q EGOV .32 2.0 20 19.73 12.65 185 16.15 1977 16.40 15.70 -.20 -2.7 NICE Ltd Q NICE .64 .6 36 111.39 73.65 80 109.08 1037 110.40 108.15 +1.83 +18.7 NII Hldg n Q NIHD 4.75 .22 689 3.72 3354 4.29 3.65 -.43 +777.4 NL Inds N NL 6 16.05 6.90 33 8.55 118 8.75 8.25 -.25 -40.0snLIGHT n Q LASR 43.63 22.14 100 40.17 1143 43.63 35.18 +4.96 +49.1 NMI Hldg h Q NMIH 14 21.92 10.10 376 19.70 2606 20.10 16.50 +3.30 +15.9 NN Inc Q NNBR .28 1.5 19 32.90 18.05 130 19.20 943 19.30 18.88 +.20 -30.4 NRG Egy N NRG .12 .4 52 35.17 22.41 1968 32.14 18568 32.88 31.34 +.57 +12.9 NRG Yld A N NYLD/A 1.12f 6.3 37 19.91 15.30 125 17.92 704 18.30 17.90 +.02 -4.9 NRG Yld C N NYLD 1.24f 6.9 25 20.15 15.55 425 17.90 1888 18.30 17.85 -5.3 NTN Buzz rs A NTN 8.40 3.01 12 4.95 49 5.10 4.45 +.30 +17.6 NV5 Global Q NVEE 28 74.53 40.01 54 71.50 250 74.15 70.95 -2.50 +32.0 NVE Corp Q NVEC 4.00 3.5 43 135.00 68.50 30 115.16 182 129.38 108.75 -13.84 +33.9 NVR N NVR 21 3700.00 2420.75 62 2910.00 139 3188.18 2867.66 -192.72 -17.1 nVent El n N NVT 28.93 21.00 734 24.59 4284 25.69 24.16 -.40 +8.2 NXP Semi Q NXPI 38 125.93 90.83 9267 103.35 36170 108.02 100.99 -4.17 -11.7 Nabors N NBR .24 4.1 8.87 5.32 14895 5.91 74580 6.18 5.74 -.16 -13.5 Nabriva n Q NBRV 14.10 3.30 142 3.46 715 3.60 3.31 -.11 -42.1 NACCO N NC .66 2.0 4 92.60 23.80 14 32.70 56 34.05 32.55 -.65 -13.1 NamTai N NTP .28 2.8 38 13.90 9.30 45 10.15 275 10.65 9.73 -.50 -19.1 NanoDim n Q NNDM 5.99 1.21 108 2.07 758 2.26 2.01 -.15 -32.6 NanoString Q NSTG 16.75 5.87 215 12.21 5240 15.86 11.51 -2.80 +63.5 NanoVib n Q NAOV 5.00 3.68 4 4.50 30 4.72 4.23 -.14 -3.8 NanoViric A NNVC 1.64 .36 54 .41 537 .44 .39 +.01 -53.4 Nanomtr Q NANO 29 44.17 22.08 87 37.37 762 38.09 36.34 +.35 +50.0 NantHlth n Q NH 5.26 2.60 64 3.07 430 3.23 3.06 -.09 +.7 NantKwst n Q NK 7.61 2.66 339 3.29 911 3.50 3.00 +.18 -26.7 Napco Q NSSC 45 17.45 7.40 60 16.75 252 16.85 16.26 +.05 +91.4 Nasdaq Q NDAQ 1.76f 1.9 24 96.19 69.52 485 95.00 2979 95.88 93.16 +1.89 +23.6sNatera n Q NTRA 23.98 7.78 866 22.64 2786 23.98 21.15 +1.05 +151.8 Nathans s Q NATH 1.00a 1.0 63 107.05 52.90 25 98.75 52 101.86 96.75 +.95 +30.8 NatAmUnv Q NAUH .18 18.9 2.43 .76 1 .95 18 .99 .91 +.02 -33.1 NatBkHldg N NBHC .56f 1.4 33 40.98 30.25 117 38.66 457 38.88 37.76 +.88 +19.2 NatlBnksh Q NKSH 1.19e 2.5 23 49.75 36.75 2 47.35 26 47.50 46.30 +1.10 +4.2 NatlBevrg Q FIZZ 1.50e 34 129.82 83.78 190 109.07 990 110.21 105.08 +3.79 +11.9 NatCineM Q NCMI .68 8.1 8.88 5.09 215 8.36 1755 8.58 8.27 -.06 +21.9 NatlCmce n Q NCOM 25 48.60 38.03 26 47.45 246 47.95 46.55 +.60 +17.9 NatEnrSv n Q NESR 11.33 9.51 5 10.90 48 11.14 10.62 -.07 +9.5 NatFuGas N NFG 1.70f 3.1 16 59.92 48.31 445 54.22 2242 55.16 53.95 -.35 -1.3 NatGenHld Q NGHC .16 .6 28 28.05 16.21 140 27.60 878 27.89 27.22 +.16 +40.5 NatGnH pfA Q NGHCP 1.88 7.5 26.46 22.77 2 25.15 26 25.30 24.91 -.15 -.4 NatGnH pfB Q NGHCO 1.88 7.4 26.62 22.02 205 25.45 337 25.50 24.86 -.06 +1.6 NatGnH pfC Q NGHCN 1.88 7.5 26.11 23.13 35 25.15 75 25.19 24.85 +.12 +.5 NatGnH 55 Q NGHCZ 1.91 7.4 26.38 23.80 2 25.85 21 25.90 25.45 +.07 +1.7 NatGrid N NGG 2.89e 5.2 65.60 51.44 425 56.00 1997 56.65 55.04 -1.20 -4.8 NtHlthInv N NHI 4.00 5.3 17 81.60 62.71 167 74.92 721 75.89 73.57 -.17 -.6 NHltcre A NHC 1.92f 2.7 26 73.25 57.00 36 70.30 157 71.41 69.57 +.36 +15.4 NatlHld rs Q NHLD 6.26 2.08 3 3.23 28 3.36 3.09 +.14 -2.1 NatInstrm Q NATI .92 2.1 53 53.57 38.70 300 43.00 3045 44.35 42.36 -1.14 +3.3 NOilVarco N NOV .20 .5 46.00 29.90 1742 43.10 13544 44.02 42.69 -1.14 +19.7 NatPresto N NPK 1.00a .8 16 136.65 88.80 20 119.90 132 121.55 119.25 -.50 +20.6 NatResrch Q NRC .68f 1.9 71 41.99 26.35 45 36.40 279 36.65 35.55 +.60 -2.4 NatRetPrp N NNN 2.00f 4.5 21 45.11 36.25 1343 44.52 5059 44.83 43.38 +.15 +3.2 NRetP pfE N NNNpE 1.43 5.6 26.38 23.40 25 25.34 90 25.35 25.02 +.03 -.9 NtRetP pfF N NNNpF 1.30 5.3 25.58 21.97 27 24.47 106 24.47 23.92 +.02 -2.5 NSecGrp Q NSEC .20 1.2 11 18.17 11.53 16.28 1 16.28 16.28 +.27 -.4 NatlStor n N NSA 1.16f 3.9 32.28 21.17 611 30.01 3423 30.65 29.31 -.44 +10.1 NtStorAf pfA N NSApA 26.30 23.57 14 25.16 63 25.16 24.75 +.19 -3.4 NatlVis n Q EYE 43.80 27.19 211 40.49 1427 41.21 39.64 +.57 -.3 NatWstnLf Q NWLI .36 .1 11 368.00 276.00 17 312.75 58 317.23 304.65 +1.96 -5.5 Nationstar N NSM 7 20.71 15.95 319 17.98 1176 18.06 17.65 +.21 -2.8 NatxIntV n N MVIN 47.10 43.04 0 44.40 1 44.40 43.91 +.29 -.4 NaturlAlt Q NAII 9 12.15 9.15 1 10.26 8 10.45 10.10 +.16 -.4 NatGsSvcs N NGS 65 29.55 21.70 19 22.25 153 22.65 21.75 -.35 -15.1 NatrlGroc N NGVC 44 17.46 4.79 144 14.65 1106 16.12 14.60 -1.25 +64.1 NatHlTr n Q NHTC .56f 2.4 6 26.50 14.15 220 23.30 1157 24.55 20.48 -1.26 +53.4 NatRsPt rs N NRP 1.80 5.6 9 37.70 22.81 17 31.95 74 32.30 30.90 +.40 +22.9 NaturesSun Q NATR .40 4.4 13.80 8.30 9 9.00 45 9.35 8.90 -.35 -22.1 NatusMed Q BABY 47 43.60 28.00 231 32.75 1152 32.85 31.05 +.25 -14.3 Natuzzi N NTZ 2.84 1.41 1 1.54 69 1.61 1.42 +.03 -3.6 Nautilus N NLS 17 19.10 11.30 353 14.60 780 14.75 14.13 -.05 +9.4 NavideaBio A NAVB .68 .20 186 .21 1166 .22 .20 +.00 -41.2 Nav43 Q JSM 1.50 6.8 25.00 20.21 40 22.20 96 22.66 22.10 -.60 -6.6 Navient Q NAVI .64 4.6 7 16.92 11.48 1867 13.95 11253 14.14 13.44 +.52 +4.7 NavigCons N NCI 19 25.25 14.62 713 21.26 2418 21.86 20.81 -.49 +9.5 NavigatrH N NVGS 13.55 9.25 99 12.25 656 12.80 12.05 -.35 +24.4 NavgGp s Q NAVG .28 .5 20 61.74 45.80 52 58.90 360 59.05 57.15 +1.60 +20.9 NaviosAcq N NNA .08 13.5 1.53 .53 176 .59 2099 .63 .56 +.01 -46.8 Navios pfG N NMpG 2.19 16.5 19.99 10.18 13.25 7 13.25 13.00 +.25 -18.2 Navios N NM 1.90 .68 155 .82 2492 .85 .77 -.01 -31.7 NavMH pfH N NMpH 2.16 16.5 18.89 10.27 13.06 5 13.07 13.00 +.06 -19.9 NavMMid N NAP 2.00f 56.7 10.70 3.25 41 3.53 308 3.60 3.50 -.02 -62.9 NaviosMar N NMM 1.69f 83.3 7 2.62 1.56 349 2.03 2519 2.10 2.00 -.03 -14.0 Navistar N NAV 28 47.73 28.46 741 43.52 3208 43.97 41.10 +.43 +1.5 NebulaAc n Q NEBU 9.68 9.65 9.68 1 +.3 NebulaA un Q NEBUU 10.15 9.96 10.15 71 10.15 10.10 +.10 +1.3 NeenahP N NP 1.64 1.9 19 95.40 75.50 53 88.00 247 88.75 85.85 +.95 -2.9 NektarTh Q NKTR 111.36 17.51 2478 48.73 13622 49.61 46.80 +.94 -18.4 Nelnet N NNI .64 1.0 13 64.00 43.92 40 61.22 189 61.47 59.75 +1.16 +11.8 Nemaura n Q NMRD 6.80 2.08 121 2.57 501 3.28 2.08 +.44 -55.3sNeogen s Q NEOG 68 84.77 47.67 206 82.11 1529 84.77 77.14 +.10 +33.2 NeoGenom Q NEO 14.61 7.08 474 14.12 2306 14.35 13.68 +.23 +59.4tNeonTh n Q NTGN 16.23 10.21 88 10.82 587 11.90 10.21 -.93 -27.9 Neonode Q NEON 1.42 .30 114 .34 251 .36 .34 -.01 -54.2 NeoPhoton N NPTN 8.73 4.56 259 6.42 1670 6.64 6.27 -.22 -2.4 NeosTher n Q NEOS 13.15 5.80 199 6.15 764 6.60 6.05 -.50 -39.7 Neovasc g Q NVCN 1.89 .03 11752 .03 83774 .04 .03 -.00 -94.3 NeptuneT g Q NEPT 6 4.46 .70 455 2.81 2228 3.29 2.79 -.42 +19.1 Net1UEPS Q UEPS 8 13.20 8.05 113 9.30 532 9.46 9.11 -.09 -21.8 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Saturday, July 21, 2018

PAGE 63

NetElem rs Q NETE 33.51 2.56 87 7.78 979 8.70 7.52 -.19 -30.1sNetApp Q NTAP 1.60f 2.0 31 83.14 37.55 1917 82.01 12387 83.14 81.25 -.69 +48.2 NetEase Q NTES 2.16e .8 10 377.64 222.32 541 264.25 2971 269.92 257.82 -1.86 -23.4 Netflix s Q NFLX 423.21 160.02 15088 361.05 135935 403.36 344.00 -34.75 +88.1tNetlist h Q NLST 1.32 .13 902 .14 5984 .15 .13 -.01 -53.9 NtScout Q NTCT 28 36.80 23.15 628 30.90 2731 31.63 30.10 -.15 +1.5tNetshoes n N NETS 20.72 1.84 81 2.29 769 2.30 1.84 +.30 -71.0 NetSolTch Q NTWK 31 6.60 3.09 3 5.65 36 5.75 5.60 -.05 +20.0 Netw1Tch A NTIP .10 3.4 9 4.60 2.25 20 2.90 176 2.95 2.70 +.03 +20.8 NBCAInt A NBW .74 5.9 14.61 12.50 23 12.65 88 12.74 12.54 +.05 -7.0 NeuB HYld A NHS .96 8.9 12.35 10.76 77 10.80 298 10.88 10.77 -.06 -8.2 NBIntMu A NBH .90 6.6 16.00 13.39 26 13.60 238 13.63 13.49 +.06 -8.0 NBNYInt A NBO .58 5.0 13.06 11.41 1 11.58 34 11.63 11.51 +.04 -4.8 NBRESec A NRO .36 7.0 5.70 4.29 90 5.14 823 5.20 5.12 -.02 -7.1 Neuralst rs Q CUR 6.06 .88 11 1.17 173 1.25 1.13 -.03 -32.0 NeurMx rs Q NURO 2.96 1.20 92 1.27 1073 1.48 1.25 -.03 -26.5 Neurcrine Q NBIX 106.26 46.13 510 103.43 3184 105.33 99.66 +.54 +33.3 Neuronet n Q STIM 29.84 23.96 36 26.25 410 28.03 25.00 +1.26 -5.5 Neurotrpe h Q NTRP 11.93 3.40 17 9.99 108 11.90 9.84 -1.21 +41.9 NevGCas A UWN 22 2.86 1.80 43 1.95 111 2.07 1.93 -.04 -27.0 NevroCorp N NVRO 94.34 54.87 438 59.43 5513 60.95 56.00 +1.66 -13.9 Nevsun g A NSU .04 1.1 3.86 1.96 1517 3.56 8929 3.70 3.19 +.30 +45.9 NewAgeB n Q NBEV 5.48 1.56 945 2.28 1679 2.41 1.87 +.32 +5.1tNewAmHi N HYB .78a 9.3 10.20 8.35 75 8.38 395 8.46 8.35 -.06 -10.9 NewConcEn A GBR 64 12.75 1.16 508 3.19 8173 4.65 3.02 -.17 +104.6 NE Realty A NEN 1.00 1.5 2 75.25 65.00 68.00 1 68.10 67.05 +.95 -7.3tNwGold g A NGD 4.25 1.85 3309 1.90 17972 2.01 1.85 -.11 -42.2 NewHome N NWHM 10 13.55 9.53 26 10.00 178 10.15 9.76 -.07 -20.2 NwIreland N IRL 2.15e 1.4 14.17 11.49 8 11.50 32 11.63 11.50 -.16 -8.2 NJ Rscs s N NJR 1.09 2.4 15 47.60 35.55 287 45.60 1704 46.15 44.75 -.35 +13.4 NewLink Q NLNK 19.30 3.75 500 4.67 1930 4.86 4.46 -.18 -42.4 NewMedia N NEWM 1.48 7.9 33 19.10 12.74 277 18.65 1428 19.00 18.37 -.29 +11.1 NwMtnFin N NMFC 1.36 9.9 10 14.70 12.05 153 13.80 1027 14.05 13.65 -.05 +1.8 NewOriEd N EDU .40e 45 108.40 74.66 1728 93.30 5854 99.47 92.41 -3.84 -.7sNewRelic N NEWR 113.23 42.69 521 111.96 2519 113.49 106.74 +3.29 +93.8 NewResid N NRZ 2.00 10.8 7 18.74 15.24 1746 18.46 11038 18.49 18.17 +.20 +3.2 NewSenInv N SNR 1.04 14.2 13 10.57 6.77 442 7.30 2872 7.61 7.11 -.21 -3.4sNY&Co N NWY 5.44 1.40 277 5.35 2371 5.45 4.85 +.50 +87.1 NY CmtyB N NYCB .68 6.0 13 14.53 10.88 4273 11.41 17691 11.60 11.28 -.01 -12.4 NY Cmt pfA N NYCBpA 30.39 26.12 44 26.85 356 27.46 26.78 -.43 -6.1 NYCmty un N NYCBpU 3.00 6.0 56.99 48.75 38 50.20 47 50.50 50.11 +.09 -1.0 NYMtgTr Q NYMT .80 13.0 9 6.54 5.35 682 6.14 2795 6.15 6.08 -.5 NYMtT pfB Q NYMTP 1.94 8.0 26.00 18.66 9 24.11 34 24.20 24.00 +.16 -4.7 NYMtT pfC Q NYMTO 1.97 8.1 25.56 22.97 8 24.33 35 24.33 24.10 +.21 -.7 NYMtgT pfD Q NYMTN 2.00 8.3 25.27 22.53 23 24.04 85 24.04 23.76 +.24 -2.6 NY REIT rs N NYRT 4.85c 19.77 15.04 53 18.11 474 18.15 17.52 +.51 NY Times N NYT .16 .6 26.85 16.95 1260 25.45 14101 25.95 25.35 -.15 +37.6 NewatrTc n Q NEWA 28.20 7.60 33 18.73 419 24.98 18.45 -3.65 +99.5 NewellRub N NWL .92f 3.5 5 54.19 22.60 5505 26.15 21458 27.89 26.09 -1.65 -15.4 NewfldExp N NFX 14 35.20 22.72 2745 28.65 13798 29.76 27.98 -1.45 -9.1 NewmrkGp Q NMRK 15.62 13.12 80 14.36 384 14.68 14.00 +.15 -.1 NewMarket N NEU 7.00 1.7 21 470.43 358.33 32 405.56 150 412.00 398.99 +1.46 +2.1 NewmtM N NEM .56 1.5 28 42.04 33.42 3575 37.02 19979 37.50 36.21 +.18 -1.3 NewpkRes N NR 11.65 7.20 295 9.75 2963 10.25 9.50 -.55 +13.4 NewsCpA Q NWSA .20 1.3 17.29 12.84 1498 15.28 15796 15.66 15.27 -.31 -5.7 NewsCpB Q NWS .20 1.3 17.70 13.10 200 15.50 1620 15.85 15.45 -.30 -6.6sNewtekBsn Q NEWT 1.72e 8.3 21.11 16.01 48 20.80 344 21.11 20.40 +.25 +12.5 Newtek 22 Q NEWTZ 1.88 7.3 27.50 25.47 25.81 2 26.10 25.81 -.24 -2.7 Newtek23 n Q NEWTI 1.56 6.1 25.99 25.00 1 25.60 6 25.73 25.53 +2.0 NexGen g A NXE 2.85 1.65 124 1.85 890 1.97 1.82 -.05 -27.7 Nexeo Sol Q NXEO 11.14 6.74 93 9.63 864 9.68 9.07 +.42 +5.8 Nexeo un Q NXEOU 13.00 6.12 9.75 1 9.75 9.75 +.97 +1.4 NexPtCr rs N NHF 2.40m 10.8 25.64 21.33 113 22.16 557 22.58 22.15 -.05 -12.4 NxPtRsT n N NXRT 1.00 3.5 9 29.40 22.84 60 28.43 359 28.55 27.61 +.34 +1.8 NexstarM Q NXST 1.50 2.0 7 89.75 56.65 617 76.85 3805 82.87 75.05 -5.65 -1.7 NextDec n Q NEXT 20.00 3.95 13 6.42 71 6.76 6.15 +.18 -22.8 NxtEraLP N NEP 1.57f 3.5 32 48.75 36.42 102 45.27 678 46.12 44.46 -.73 +5.0 NextEra 72 N NEEpI 1.28 5.0 25.70 23.17 32 25.54 84 25.54 25.11 +.26 +2.3 NextEra 73 N NEEpJ 1.25 5.0 25.61 22.88 27 25.09 112 25.09 24.68 +.15 +.5 NextEra76 N NEEpK 25.99 23.62 24 25.26 174 25.26 24.96 +.17 -1.2sNxtEra pfQ N NEEpQ 3.19 4.2 76.14 64.35 5 76.14 64 76.14 75.13 +1.18 +9.4sNextEraEn N NEE 4.44f 2.6 13 171.50 140.75 1236 169.97 7115 171.50 168.35 +.45 +8.8 NxtEra pfR N NEEpR 59.70 53.67 57.92 132 58.59 57.28 +.33 +3.1 NiSource s N NI .78 3.0 32 27.76 22.44 2724 25.95 10991 26.35 25.76 -.35 +1.1 NiaM pfC N NMKpC 3.90 4.0 107.80 94.40 96.52 0 -2.6 NichFncl h Q NICK 22 10.70 7.59 5 9.19 64 10.00 9.10 -.27 +4.4 NicoletBc n Q NCBS 15 61.98 51.21 22 56.25 109 56.40 54.02 +1.67 +2.8 Nielsen plc N NLSN 1.40f 4.7 17 43.61 29.51 3774 29.87 13327 31.21 29.85 -1.21 -17.9 NightstTh n Q NITE 24.94 10.01 26 19.75 312 21.50 19.15 -.78 +50.5 NikeB s N NKE .80 1.0 67 81.00 50.35 5246 76.96 27005 78.10 75.80 -.42 +23.0 NoahHldgs N NOAH 28 69.56 26.53 643 49.81 2855 50.13 45.63 +3.28 +7.6 NobilisH n A HLTH 1.90 1.15 121 1.15 1044 1.25 1.15 -.05 -14.8 NobleCorp N NE .08 1.4 6.84 3.14 4212 5.88 20301 6.38 5.79 -.57 +30.1 NobleEngy N NBL .44 1.3 35 37.76 22.99 2188 34.68 14769 35.75 33.56 -1.34 +19.0 NobleMid n N NBLX 1.91e 13 57.98 41.99 134 52.10 838 52.74 50.28 +.51 +4.2 NokiaCp N NOK .19e 3.2 6.59 4.51 12250 5.97 74926 6.09 5.79 +.16 +28.1 NomadF n N NOMD 19.81 13.73 850 19.48 5481 19.68 18.35 +.95 +15.2 Nomura N NMR 6.83 4.73 191 4.91 1389 4.94 4.83 +.08 -15.6 Noodles Q NDLS 13.30 3.50 427 11.75 3095 13.20 11.70 -.40 +123.8 Norbord n N OSB 1.29 3.4 45.45 32.22 113 37.87 775 42.50 37.71 -3.01 +12.0 NordicAOff N NAO .18 15.5 1.60 1.02 62 1.16 294 1.18 1.15 -3.3 NordicAm N NAT .41e 17.1 6.39 1.82 1027 2.39 5880 2.49 2.32 -.10 -2.8 Nordson Q NDSN 1.20 .9 22 151.84 107.16 396 131.41 1054 132.50 128.26 -.07 -10.2sNordstrm N JWN 1.48a 2.8 20 54.11 37.79 4550 52.59 9745 54.61 51.66 +.41 +11.0sNorflkSo N NSC 2.88 1.8 24 161.00 111.44 1663 161.85 10290 162.67 153.22 +2.39 +11.7 NorSys Q NSYS 85 6.24 2.77 3.38 2 3.43 3.31 +.11 -12.4 NEurO N NRT .78e 9.9 9 9.40 5.94 23 7.89 87 8.09 7.77 +.01 +13.4 NoWestCp N NWE 2.20 3.8 16 64.47 50.01 510 58.60 1686 58.82 57.33 -.07 -1.8 NorestB Q NBN .04 .2 18 29.95 18.85 11 21.70 52 22.25 21.60 -.30 -6.3 NDynMn g A NAK 2.34 .43 458 .51 3429 .52 .48 +.00 -71.1 NthnO&G A NOG 43 3.73 .63 2861 3.42 19765 3.52 3.11 +.01 +66.8 NthnTech Q NTIC .40 1.0 42 41.90 15.75 1 39.00 47 41.20 35.26 -1.16 +57.6sNorTrst Q NTRS 2.20f 2.0 19 110.99 85.69 1032 107.73 7020 110.99 103.97 +3.69 +7.8 NthnTr pfC Q NTRSP 1.46 5.4 27.78 25.00 44 27.00 91 27.14 26.89 -.19 +2.8 NorthfldBc Q NFBK .40 2.4 23 18.39 15.14 79 16.98 343 17.09 16.75 +.08 -.6 Nthrim Q NRIM .96f 2.4 17 41.80 26.31 16 39.90 80 40.00 38.60 +1.10 +17.9 NorthropG N NOC 4.80f 1.5 34 360.88 259.00 680 323.93 4002 325.28 319.69 +2.20 +5.5 NStREur n N NRE .60 4.4 14.81 10.08 175 13.61 1332 14.05 13.48 -.44 +1.3 NwstBcsh Q NWBI .68 3.8 19 18.20 15.06 331 17.91 2118 18.01 17.51 +.24 +7.1 NwstNG N NWN 1.88 2.9 69.50 51.50 74 64.05 556 64.60 62.75 -.25 +7.4 NwstPipe Q NWPX 22.00 14.50 28 19.69 190 20.15 18.95 -.45 +2.9 NorwCruis N NCLH 15 61.18 46.16 1181 49.54 13339 51.70 46.92 +2.46 -7.0 NorwdFn s Q NWFL .88 2.5 27 38.55 26.05 4 34.69 17 35.47 34.00 +.01 +5.1 NovaLfstyl Q NVFY 3.10 1.06 23 1.83 154 1.85 1.76 +.05 -23.8 NovaMeas Q NVMI 16 32.00 20.55 64 28.32 500 28.78 26.85 +1.13 +9.3 NovaBay rs A NBY 5.00 2.00 0 2.40 8 2.45 2.34 +.10 -37.7 NovaGld g A NG 5.05 3.35 1355 4.48 22333 4.59 4.28 +.19 +14.0 Novan n Q NOVN 7.33 2.65 430 2.93 488 3.08 2.81 +.02 -30.6sNovanta Q NOVT 68.00 36.05 280 68.55 831 69.70 64.15 +2.95 +37.1 Novartis N NVS 2.75e 3.3 16 94.19 72.30 4003 82.27 15044 82.61 78.02 +3.49 -2.0 Novavax Q NVAX 2.75 .91 2187 1.43 12550 1.45 1.34 +.07 +15.3 Novelion rs Q NVLN 9.68 3.08 50 3.40 423 3.71 3.25 -.26 +9.0 NovoNord N NVO .96e 1.9 58.37 41.03 1379 50.44 6393 50.63 49.46 +.56 -6.0sNovoCure n Q NVCR 37.60 16.10 741 37.55 5572 37.99 33.55 +4.45 +85.9 NovumeS n Q NVMM 4.75 1.52 97 1.79 116 2.06 1.60 +.12 -60.4 NovusTher rs Q NVUS 8.61 3.12 4 6.51 33 7.13 6.50 -.22 +60.3 NOW Inc N DNOW 16.70 9.12 969 14.17 3803 14.46 13.74 -.32 +28.5 NuSkin N NUS 1.47 2.0 35 84.00 53.50 456 74.64 1947 77.55 73.33 -2.64 +9.4 NuCana n Q NCNA 32.00 9.32 47 23.10 148 25.35 22.33 -.92 +128.5 NuVasive Q NUVA 35 81.68 44.62 384 53.61 2429 54.64 52.01 -.28 -8.3 NuanceCm Q NUAN 18.75 12.18 1196 15.34 8482 15.60 15.08 +.07 -6.2 Nucor N NUE 1.52 2.3 13 70.48 51.67 3220 66.25 13501 66.47 63.34 +2.13 +4.2 Nush EnhYl N NUAG 24.87 23.37 10 23.60 33 23.62 23.54 +.05 -3.4 Nush 1-5yr N NUSA 25.18 24.26 24.36 1 24.36 24.36 +.04 -1.6 NushLCGr N NULG 35.95 28.72 3 35.33 28 35.57 35.15 -.13 +13.2 NushLCVal N NULV 30.70 26.13 3 29.30 21 29.51 29.30 -.07 +2.5 NushMCGr N NUMG 32.76 26.52 2 32.51 51 32.63 32.05 +.33 +10.7 NushMCVal N NUMV 29.85 25.59 6 28.56 85 28.79 28.52 -.10 +1.3sNushSmCap N NUSC 31.75 25.30 13 31.57 90 31.78 31.16 +.20 +11.0 NushShTrm N NURE 27.75 23.57 3 27.25 11 27.56 27.05 -.33 +3.5 Nus AgBd n N NUBD 25.90 23.98 1 24.29 48 24.32 24.25 -.03 -2.6 NustarEn N NS 2.40m 9.6 24 47.53 19.22 908 24.99 4032 26.55 24.29 +.27 -16.6 NustEn pfA N NSpA 2.13 8.9 27.03 21.53 20 24.05 58 24.09 23.91 -.04 -3.2 Nustar pfB N NSpB 1.91 8.6 25.75 20.00 41 22.11 99 22.11 21.80 +.16 -2.4 Nustar pfC N NSpC 26.43 22.31 55 24.76 519 25.22 24.76 -.27 -4.6 NustarGP N NSH 1.32m 9.6 24.95 10.40 306 13.70 1854 14.55 13.28 +.25 -12.7 Nustar 43 N NSS 1.91 7.4 26.05 24.55 31 25.76 69 25.80 25.61 +.02 +3.0 Nutanix n Q NTNX 64.87 20.02 1226 56.48 8174 58.41 55.50 +.13 +60.1 NutriSyst Q NTRI 1.00 2.5 23 67.95 26.06 504 40.00 2967 40.65 38.45 +1.05 -24.0 Nutrien n N NTR 1.60 3.1 55.18 40.41 1177 52.45 6962 53.58 51.50 -.62 +1.1 Nuvectra Q NVTR 23.66 7.60 222 16.02 1460 16.66 14.76 -.21 +106.4 NuvNYVl2 n N NYV 15.50 13.22 3 13.51 6 13.62 13.48 -.03 -5.8 NuvCr22 n N JCO 10.10 9.26 35 9.48 198 9.49 9.37 +.02 -.1 Nuv Mun21 N NHA 10.25 9.29 3 9.51 20 9.51 9.47 +.01 +.7 NuvHiInO n N NMZ 13.91 12.28 74 12.77 603 12.91 12.69 -.07 -6.2 Nuv Pf22 n N JPT 27.14 23.35 1 23.56 59 24.00 23.50 -.44 -6.2 Nuv 11-21 n N JHB 10.15 9.42 47 9.62 339 9.70 9.56 +.03 -3.4 NuvCA V2 n N NCB 18.40 15.24 8 15.90 18 16.18 15.65 +.07 -6.5 NvHiInDc19 N JHD 10.36 9.72 41 9.83 304 9.87 9.80 -.00 -1.9 Nuv RE In N JRS 11.55 9.39 53 9.90 362 10.04 9.87 -.15 -12.1 NuvMO Pr N NOM 17.58 12.87 13.16 4 13.16 12.89 +.25 -5.7 NuvAllCEn N JMLP 1.37 17.3 9.62 6.79 26 7.93 175 8.14 7.70 +.14 -7.4 NuvAZ N NAZ .80 6.3 15.18 12.57 2 12.67 59 12.72 12.61 +.04 -10.4 NuvBldAm N NBB 1.34 6.5 22.13 19.95 50 20.67 259 20.68 20.46 +.16 -6.0 NBldAmOp N NBD 1.30 5.9 23.08 21.52 11 22.00 36 22.26 21.92 -.15 -4.6 NCaAMTFr N NKX .86 6.3 16.17 13.30 44 13.62 248 13.66 13.55 +.06 -11.4 NCADvA N NAC .91 6.8 15.58 13.18 158 13.40 912 13.45 13.35 +.03 -6.4 NCalMunV N NCA .47 4.9 10.70 9.16 26 9.55 174 9.58 9.49 -.01 -6.3 NuvCASel N NXC .63a 4.5 17.17 13.51 14 13.96 41 13.96 13.83 +.10 -6.4 NCTPI N NTC .68a 5.8 12.56 11.38 7 11.70 47 11.76 11.67 -.04 -1.8 NuvCorEqA N JCE 1.21a 8.0 16.19 13.95 41 15.07 214 15.07 14.59 +.44 +3.2 NvCredStr N JQC .62 7.9 8.76 7.83 1975 7.87 3335 7.95 7.86 -.07 -4.3tNvDvrsDiv N JDD 1.04 9.2 13.25 11.21 56 11.29 288 11.47 11.21 -.13 -8.2 NuvDivA N NAD .85a 6.4 14.46 12.92 129 13.27 1194 13.30 13.20 +.02 -5.6 NuvEnhM A NZF .83a 6.4 13.03 -3.6 NvDow30DO N DIAX 1.06 5.7 20.00 15.43 49 18.66 308 18.75 18.35 +.22 -1.0 NuEnMLP N JMF 1.35 12.7 13.31 9.65 127 10.62 914 10.94 10.31 +.05 -6.8 NEnhMuV N NEV .96a 6.9 15.25 13.18 45 13.87 222 13.91 13.64 +.22 -2.3tNuvFloat N JFR .72 7.0 11.95 10.22 156 10.25 1213 10.32 10.21 -.05 -8.6tNuvFltOp N JRO .76a 7.3 11.88 10.14 100 10.30 755 10.31 10.14 +.12 -9.6 NvGADiv2 N NKG .64a 5.7 13.55 11.16 11 11.30 106 11.38 11.26 -.05 -10.1 NuvGblHIn N JGH 1.58 10.3 17.45 15.22 38 15.32 194 15.40 15.29 -.05 -9.4 NuvHi2020 N JHY .68 6.9 10.50 9.67 37 9.92 182 9.98 9.85 +.05 +.1 NuvHIDec18 N JHA 10.12 9.67 142 9.85 451 9.85 9.80 +.05 -.6 NuvEnhMu N NVG 15.83 14.06 189 14.65 1310 14.70 14.62 +.02 -5.1 NNYAmtF N NRK .70 5.7 13.44 11.88 81 12.21 460 12.22 12.14 -5.8 NuvAmtFr N NEA .75a 5.7 14.18 12.70 227 13.05 1818 13.09 12.95 +.07 -5.1 NuvIntMu N NID .68 5.5 13.77 12.10 116 12.41 364 12.46 12.36 +.02 -4.5 NvIntQMu N NIQ .57 4.5 13.49 12.22 29 12.53 65 12.57 12.43 +.09 -2.6 NMDPI N NMY .67a 5.5 13.27 11.88 75 12.12 227 12.21 12.09 +.02 -3.7 NvMAP N NMT .71a 5.7 15.00 12.34 1 12.39 52 12.49 12.37 +.00 -13.2 NMIQI N NUM .74 5.9 14.05 12.41 24 12.65 216 12.70 12.60 +.01 -4.6 NuvMNMu N NMS .80 6.0 17.00 13.30 20 13.37 88 13.48 13.31 -.03 -9.1 NuvMtgOp N JLS 1.52 6.4 26.33 23.10 11 23.59 301 23.74 23.53 -.05 -4.5 NuMtgOp2 N JMT 1.53 6.8 25.40 22.21 5 22.65 43 22.78 22.48 -.05 -4.6 NuvMultM N JMM .48 6.8 7.77 6.60 1 7.02 51 7.02 6.98 +.01 -7.9 NvMuI N NMI .50a 4.5 13.27 10.77 6 11.08 37 11.09 11.00 +.01 -4.2 NuvMuVal N NUV .39a 4.1 10.46 9.32 197 9.52 999 9.53 9.48 +.02 -6.0tNv AMT-Fr N NUW .78a 5.1 18.59 15.33 12 15.44 178 15.50 15.33 +.04 -10.5 NvNq100Dy Q QQQX 1.48 5.8 28.19 19.58 100 25.47 576 25.59 24.45 +.74 +5.2 NuvNJDiv N NXJ .82a 6.2 14.04 12.86 37 13.06 333 13.08 13.02 +.03 -4.6 NNYDvA N NAN .80a 6.4 14.57 12.39 43 12.56 274 12.60 12.50 +.02 -9.2 NNYMV N NNY .39a 4.2 10.65 9.03 15 9.19 115 9.33 9.18 -.17 -3.3 NuvNYSel N NXN .55 4.3 14.37 12.58 8 12.72 39 13.00 12.71 -.21 -6.7 NNCPI N NNC .59a 4.7 13.67 12.06 17 12.47 97 12.52 12.39 +.05 -3.3 NOHQI N NUO .80 5.8 15.46 13.48 24 13.88 87 13.91 13.76 +.05 -5.2 NvPA N NQP .81a 6.4 13.78 12.34 24 12.73 215 12.83 12.73 -.04 -3.2 NuvPf&Inc N JPI 1.95a 8.3 25.61 22.72 28 23.53 157 23.70 23.27 +.27 -5.0 NvPfdInco N JPC .80 8.6 10.75 9.29 283 9.38 1005 9.41 9.31 +.08 -9.3 NuvQPf2 N JPS .70 7.9 10.47 8.77 369 8.91 2183 8.91 8.81 +.10 -12.6 NuvREAst N JRI 1.49a 9.2 19.00 15.75 122 16.14 443 16.25 16.07 -.01 -9.3 NuvEqtP N BXMX 1.00 6.9 14.57 13.00 113 14.39 797 14.46 14.15 +.18 +1.0 NEqPrmG N SPXX 1.04 6.3 19.88 14.92 56 16.63 350 16.94 16.59 -.04 -3.9 NvSMM N NIM .31a 3.2 10.55 9.49 29 9.78 86 9.84 9.76 -.01 -1.8 NSTFI N NXP .55a 3.9 15.16 13.85 24 14.14 200 14.28 14.09 -.14 -3.3 NSTFI2 N NXQ .53a 3.9 14.33 13.28 61 13.77 219 13.78 13.52 +.24 -1.2 NSTFI3 N NXR .55a 3.8 15.69 14.04 9 14.49 51 14.57 14.48 -.05 -4.6 NuvSnIn N NSL .42 6.8 6.88 6.10 90 6.15 566 6.17 6.10 +.03 -5.5 NuShDCrd N JSD 1.16a 7.0 17.85 16.45 54 16.69 277 17.17 16.64 -.41 +.4 Nv TA Div N JTD 1.23 7.3 18.44 15.66 60 16.97 485 17.32 16.91 -.01 -3.5 NvTxATR N JTA 1.04 7.7 14.69 12.50 47 13.39 187 13.39 13.02 +.37 -4.0 NTXQI N NTX .65 5.1 14.94 12.42 14 12.91 104 12.96 12.82 +.03 -10.0 NVAPI N NPV .65a 5.3 13.46 12.08 32 12.41 119 12.57 12.38 -.05 -3.2 NuverEnv n A NES 26.50 9.00 13 10.71 47 11.72 10.40 -.24 -41.1 Nvidia Q NVDA .60 .2 47 269.20 152.91 5557 250.89 37278 254.30 245.18 +1.57 +29.7 NxStageMd Q NXTM 29.93 22.70 277 27.64 3245 28.75 27.24 -.36 +14.1 Nxt-ID wt Q NXTDW 3.42 .08 .39 -41.8 Nxt-ID rs Q NXTD 8.59 1.01 427 1.78 5072 1.94 1.36 +.27 -49.1 NymoxPh Q NYMX 4.60 3.00 80 3.32 410 3.47 3.29 -.06 +.6O -:O2Micro Q OIIM 2.04 1.30 5 1.77 68 1.81 1.71 +.05 +6.1sOFG Bncp N OFG .24 1.5 12 15.40 7.80 660 15.90 1844 16.00 14.40 +1.40 +69.1 OFG pfA N OFGpA 1.78 7.3 25.70 21.39 6 24.27 14 24.73 24.20 +.09 +.6 OFG pfB N OFGpB 1.75 7.3 24.78 20.77 2 23.96 15 24.15 23.91 +.04 +8.6 OFG pfD N OFGpD 1.78 7.3 25.72 21.29 17 24.38 46 24.47 24.14 +.00 +8.6 OFS Cap Q OFS 1.36a 11.7 9 14.30 10.41 11 11.58 90 11.70 11.54 +.03 -2.7 OFS C25 n Q OFSSL 1.59 6.4 25.52 24.01 1 24.85 44 24.94 24.55 +.23 -.2 OGE Engy N OGE 1.33 3.7 19 37.32 29.59 1062 35.79 7852 36.59 35.06 +.37 +8.8 OHA Inv Q OHAI .08 5.3 38 1.68 .85 4 1.51 65 1.53 1.45 +.07 +31.3 ONEGas N OGS 1.84 2.4 23 79.51 62.20 123 76.13 764 76.87 74.46 +.89 +3.9 OP Bancp n Q OPBK 14.10 11.54 11 12.83 83 13.47 12.75 -.43 +3.1sOReillyAu Q ORLY 20 300.07 183.60 641 297.33 3578 300.07 283.39 +11.33 +23.6 OSI Sys Q OSIS 70 96.64 50.50 143 78.13 615 78.83 76.66 +.87 +21.4 OakVlyBcp Q OVLY .26e 1.2 20 23.89 14.20 11 22.60 41 23.40 22.15 +.35 +15.7 OaktreeC N OAK 3.59e 8.6 12 48.50 38.80 169 41.65 976 41.95 40.50 +.90 -1.1 OaktrSpL Q OCSL .38 8.1 5.91 4.17 280 4.70 1861 4.79 4.67 +.03 -3.9 OaktrSp28 Q OCSLL 1.53 6.2 25.77 24.01 6 24.50 15 24.58 24.42 +.13 -2.8 OaktStInco Q OCSI .56e 6.6 11 9.09 7.03 152 8.46 286 8.60 8.30 +.05 +.7 OasisMid n N OMP 1.57 8.1 20.41 15.57 10 19.50 120 20.00 19.00 +11.8 OasisPet N OAS 13.87 6.69 5241 12.08 31637 12.53 11.41 -.47 +43.6 OasmiaPh n Q OASM .02p 3.17 .80 39 1.45 267 1.97 1.40 +.09 +64.8tObalonT n Q OBLN 10.40 1.85 55 1.91 452 2.23 1.85 -.29 -71.1 ObsEva n Q OBSV 20.35 6.15 91 16.62 955 18.04 14.85 +.29 +70.3 Obsidian g N OBE 1.44 .82 719 1.04 6004 1.13 1.02 -.09 -16.1 OcciPet N OXY 3.12f 3.8 87.67 58.44 2934 83.08 17662 83.54 81.29 -.56 +12.8 OceanBio Q OBCI .05e 5.71 3.26 1 3.62 16 3.85 3.48 -.07 -16.6tOceanPw rs Q OPTT 2.54 .75 186 .82 2042 .89 .75 -.06 -25.9 vjOceanR rs Q ORIG 138.84 20.22 291 27.32 1580 29.88 26.87 -2.21 +1.9 Oceaneerg N OII .60 2.3 27.41 17.11 1002 26.48 6543 26.96 25.60 +.13 +25.3 OceanFst Q OCFC .60 2.0 18 30.90 24.02 153 30.24 716 30.37 29.56 +.72 +15.2 Och-Ziff N OZM .87e 42.2 23 3.95 1.88 82 2.06 839 2.11 2.04 +.01 -17.6 Oclaro Q OCLR 13 10.49 5.61 1692 8.75 6312 9.21 8.68 -.28 +29.8 OconeeFed Q OFED .40 1.4 31 30.49 25.55 2 27.77 6 28.09 27.31 -.79 -3.2 OcularTher Q OCUL 8.28 3.30 587 6.07 2133 6.73 6.02 -.49 +36.4 OcwenFn N OCN 4.84 2.65 584 4.42 2669 4.46 4.09 +.30 +41.2 OdonateT n Q ODT 32.00 15.15 8 23.57 55 24.46 22.55 -.38 -5.7 OdysMr rsh Q OMEX 13.75 3.17 13 7.50 81 8.09 7.38 -.01 +98.9 OfficeDpt Q ODP .10 3.7 6 6.26 2.00 2164 2.71 18043 2.80 2.60 +.09 -23.4 OhioValB Q OVBC .84 1.6 33 56.15 29.05 3 51.10 44 52.60 49.45 -.25 +26.5 OhrPhar h Q OHRP 2.18 .18 72 .20 638 .22 .19 -.01 -89.2 Oi SA C N OIBR/C 9.71 4.00 1 4.72 33 5.10 4.52 -.26 -16.2 OilStates N OIS 38.95 20.23 312 33.35 1822 33.85 32.55 +17.8 Oil-Dri N ODC .96f 2.1 49 50.82 35.42 7 45.16 44 46.43 44.16 +.80 +8.8 Okta n Q OKTA 61.00 21.52 1215 56.33 5773 57.35 53.16 +2.18 +120.0 OldDomFrt Q ODFL .52 .3 36 164.10 93.29 534 149.10 3706 150.40 140.41 +.81 +13.3 OldLnBc Q OLBK .40f 1.1 21 35.72 26.01 53 35.21 235 35.38 34.70 +.52 +19.6 OldNBcp Q ONB .52 2.7 26 19.35 15.38 1140 19.20 4630 19.35 18.55 +.70 +10.0 OldPoint Q OPOF .44 1.5 22 34.64 24.07 7 29.00 47 29.50 27.99 -.81 -2.5 OldRepub N ORI .78 3.8 18 22.34 17.92 1365 20.44 4733 20.49 20.05 +.41 -4.4 OldSecBc Q OSBC .04 .3 15 15.60 10.75 211 14.95 420 15.00 14.50 +.50 +9.5 OlScCTrI pf Q OSBCP .78 7.4 10.70 10.31 0 10.54 2 10.55 10.43 +.07 +1.1 Olin N OLN .80 2.8 9 38.84 27.68 1417 28.80 6827 29.67 28.46 -.42 -19.1 Ollies n Q OLLI 35 77.50 41.31 544 73.60 3200 75.25 71.55 -1.20 +38.2 OlympStl Q ZEUS .08 .4 14 25.84 16.58 41 22.60 328 22.96 21.45 +.23 +5.2sOmegaFlex Q OFLX .96f 1.1 56 85.96 53.50 18 88.35 43 89.00 82.00 +5.39 +23.7 OmegaHlt N OHI 2.64 8.7 11 33.85 24.90 1439 30.49 8347 31.51 30.16 -.84 +10.7 Omeros Q OMER 25.20 8.36 371 19.63 1781 20.99 19.49 -1.38 +1.0 Omnicell Q OMCL 57.70 39.75 211 55.10 992 55.40 52.70 +1.35 +13.6 Omnicom N OMC 2.40 3.5 14 83.34 65.32 5358 68.18 28901 78.17 68.05 -9.33 -6.4 Omnova N OMN 11.90 8.10 115 9.25 489 10.25 9.15 -.95 -7.5sOnDeckCap N ONDK 8.21 3.98 311 7.61 3340 8.21 7.13 +.37 +32.6 OnSmcnd Q ON 12 27.10 14.60 3689 24.04 24098 24.31 22.91 +.56 +14.8 OnTrack Q OTIV 2.94 .93 190 1.06 1018 1.20 1.05 -.12 -22.1 OncoMed Q OMED 5.56 1.74 88 2.37 338 2.45 2.31 -.08 -42.2 Oncobiolog Q ONS 2.30 .78 7 .90 19 .90 .86 -.01 -30.8 OncoCyte n A OCX 7.64 1.10 31 3.10 350 3.25 2.70 -.05 -33.3 OncolBio n Q ONCY 7.40 4.89 14 5.25 66 5.47 5.20 -.15 -16.1 Onconva rs Q ONTX 2.83 .33 658 .47 2567 .50 .43 +.02 -68.7 OncoSec rs Q ONCS 2.95 .88 484 1.32 2666 1.37 1.25 +.02 -18.8 OneGpHosp Q STKS 3.10 1.32 20 2.57 242 2.60 2.46 +.07 +7.5tOneHorz rs Q OHGI 3.38 .42 394 .44 4763 .53 .42 -.01 -68.5 180 DgrCap Q TURN 2.45 1.46 39 2.21 227 2.24 2.14 +.05 +12.4sOneLibrty N OLP 1.80 6.6 15 27.89 21.02 65 27.12 248 27.89 26.81 -.54 +4.6 OneStopS n Q OSS 6.25 4.08 18 4.46 30 4.75 4.35 -.28 -8.6s1800Flowrs Q FLWS 23 13.33 7.80 270 13.50 653 13.55 12.50 +.40 +26.2 OneSmart n N ONE 16.00 8.56 219 11.24 842 12.07 11.01 -.60 +3.0 OneSpan Q OSPN 23.35 11.05 534 20.60 1075 20.80 19.75 +48.2 OneMain N OMF 16 36.32 23.70 405 34.37 1845 34.81 33.53 +.94 +32.2 ONEOK N OKE 3.18f 4.5 51 71.99 49.65 2109 69.93 18334 71.08 69.36 -1.47 +30.8 Ooma n N OOMA 16.45 7.30 37 15.90 295 16.25 15.30 +.40 +33.1 OpenText s Q OTEX .61f 1.6 33 40.31 31.00 443 37.91 2096 38.23 37.03 -.01 +6.3 OpesAcq un Q OPESU 10.15 9.11 122 10.10 147 10.12 10.10 +.03 +.8 OpGn wt rs Q OPGNW 3.48 .25 .82 -16.3 OpGen n rs Q OPGN 10.48 1.62 70 1.98 428 2.19 1.95 -.08 -57.6 Ophthotech Q OPHT 1 4.50 2.25 123 2.61 570 2.69 2.58 -.09 -16.3 OpiantPh n Q OPNT 51.90 12.75 15 15.25 133 17.75 14.07 -.92 -33.6 OpkoHlth Q OPK 7.24 2.66 5168 5.89 37458 6.40 5.62 +.03 +20.2 OppLgCap N RWL .72e 1.4 55.31 45.76 164 51.87 320 52.24 51.78 -.16 +.9 Opp RUT n N OMFS 27.89 24.71 27.73 0 27.73 27.73 +.58 +6.2 OppMidCap N RWK .59e .7 64.10 53.65 10 62.58 82 63.04 61.97 +.07 +3.1 OppSmCap N RWJ .59e .8 77.03 60.34 12 74.69 81 75.66 74.00 +.12 +6.9 OppUltDiv N RDIV 1.15e 3.0 39.00 32.12 141 38.29 1381 38.67 38.05 -.13 +4.6 OpR1000L n N OVOL 26.19 24.80 25.21 -2.8 OpR1000Y n N OYLD 26.20 24.36 0 25.71 0 25.71 25.71 +.45 -1.9sOp R1000D n N OMFL 27.53 24.74 27.53 2 27.53 27.53 +.03 +5.5 OpIntRev n N REFA 30.89 25.65 26.43 6 26.57 26.43 -.03 -5.1 OpGlbRv n N RGLB 30.09 25.62 26.33 1 -5.6 Opp Rev n N ESGL 33.09 28.18 16 31.17 27 31.40 31.17 -.13 +.3 OppGlRv n N ESGF 33.63 29.00 30.29 1 30.29 30.11 +.12 -3.5 OppenFin N RWW .58e .9 74.63 58.96 1 66.38 11 67.37 66.14 +1.08 -3.8 OpEMRev n N REEM 30.65 24.95 0 25.62 4 25.62 25.39 +.10 -7.8 OppenHldg N OPY .44 1.6 29.80 15.35 23 28.10 195 29.00 27.91 -.20 +4.9 OptiNose n Q OPTN 30.00 15.01 305 24.09 1184 27.52 24.03 -3.35 +27.5 Optibase Q OBAS 9.50 6.40 1 9.09 5 9.35 8.65 +.39 +14.3 OptCable Q OCC .08 2.1 4.15 2.13 37 3.80 128 3.80 3.29 -.05 +57.9 OptimBk h Q OPHC 13.96 1.85 2 5.01 8 5.40 4.90 -.04 +6.6 OpusBank Q OPB .59e 2.0 18 30.95 21.06 122 29.65 498 29.90 28.90 +.70 +8.6 Oracle N ORCL .76 1.6 55 53.48 42.57 17233 48.52 97182 49.00 47.95 +.08 +2.6tOramedPh Q ORMP 11.34 5.42 38 5.62 282 5.99 5.42 -.36 -37.6 Orange N ORAN .41e 2.5 18.57 15.89 205 16.53 1452 17.13 16.26 -.52 -5.0 OraSure Q OSUR 33 23.01 12.86 389 16.93 3219 17.04 14.41 -.37 -10.2 Orbcomm Q ORBC 11.99 8.50 374 10.12 2608 10.39 9.90 -.28 -.6 Orbotch Q ORBK 21 65.75 34.72 199 61.79 1720 63.08 61.29 -.34 +23.0 OrchidIsl N ORC 1.08e 13.4 42 10.47 6.77 746 8.04 3722 8.15 7.77 +.26 -13.4 OrchidsPP A TIS 1.40 33.0 7 15.74 3.44 148 4.24 527 4.66 3.89 +.32 -66.9 Organovo Q ONVO 2.66 .91 1036 1.28 3026 1.40 1.26 -.06 -4.5tOrgenesis n Q ORGS 16.80 7.65 16 7.95 121 8.70 7.65 -.40 -42.6 OrientPap A ONP 3 2.45 .75 33 1.00 42 1.02 .92 -.01 -22.2 OrignAg rs Q SEED 19.60 6.40 318 10.40 677 10.91 7.81 +2.13 +22.4 OrigBcp n Q OBNK .13 .3 42.31 36.12 24 39.75 142 39.99 38.99 +.27 +6.0 OrionEngy Q OESX 1.25 .70 11 1.05 116 1.09 1.02 -.02 +19.3 OrionECarb N OEC .72 70 33.95 19.90 213 32.30 2021 32.40 31.00 +.80 +26.2sOrionGpHl N ORN 9.49 5.17 223 9.08 2698 9.49 8.61 +.33 +16.0 Oritani Q ORIT 1.13e 6.8 12 17.70 15.00 114 16.45 591 16.55 16.15 +.20 +.3 Orix N IX 100.03 77.59 17 80.77 120 82.25 80.38 -.07 -4.7 OrmatTc N ORA .49 .9 30 70.68 50.20 96 51.75 609 52.38 50.52 -.75 -19.1 OrrstownF Q ORRF .52 2.0 20 27.05 22.25 24 26.60 73 26.75 25.55 +.30 +5.3 OrthoPed n Q KIDS 31.39 14.00 46 29.33 288 29.99 28.09 -.04 +52.8 Orthofix Q OFIX 80 61.86 42.68 82 60.02 414 60.17 57.44 +1.92 +9.7sOshRusS n N OUSM 28.04 24.76 19 27.92 172 28.04 27.57 +.18 +3.3 OshIntQ n N ONTL 29.06 25.73 2 26.80 6 26.80 26.57 +.19 -3.0 OshkoshCp N OSK .96 1.3 17 100.26 67.19 666 73.98 3298 74.44 72.10 +.38 -18.6 OsiskoGl n N OR .20 14.39 9.14 423 9.59 2576 9.61 9.35 +.19 -17.0sOspyEn A n Q OSPR 10.24 9.47 334 10.23 1208 10.30 10.12 +.06 +6.5 OssenInn rs Q OSN 18 8.90 1.50 5 2.84 48 3.00 2.77 +.04 -1.4 Otelco Q OTEL 9 17.75 6.95 20 14.75 44 15.10 14.70 -.39 +10.5 Otonomy Q OTIC 21.15 2.80 53 3.73 828 3.85 3.50 -.03 -32.9 OttawaBc n Q OTTW .20f 1.5 91 14.99 13.59 1 13.72 18 13.90 13.72 -.24 -5.0 OtterTail Q OTTR 1.34 2.8 24 49.75 39.00 54 48.40 360 48.80 47.65 +8.9 OutfrontM N OUT 1.44 6.9 12 25.30 17.75 942 20.97 4682 21.59 20.89 -.26 -9.6 OvaScience Q OVAS 1.73 .71 87 .92 435 .94 .88 -.02 -34.3 OverSh rs N OSG 4.16 1.67 370 3.53 1763 3.70 3.44 -.09 +28.8 Overstk Q OSTK 89.80 14.30 1557 38.80 12182 43.75 37.85 -.05 -39.3 Ovid Th n Q OVID 12.44 5.28 33 10.73 352 11.45 9.53 -.27 +8.7 OwensMin N OMI 1.04 6.0 11 32.51 14.26 536 17.45 2556 17.65 16.87 +.13 -7.6 OwensCorn N OC .84 1.3 20 96.52 61.00 1236 66.10 10221 67.30 63.91 +1.42 -28.1 OwensIll N OI 13 25.90 16.22 1329 16.59 7071 16.95 16.30 -.23 -25.2 OwensRM A ORM .80f 4.7 11 18.72 13.71 25 16.89 243 17.30 16.49 +.14 +5.5 Oxbridge Q OXBR .48 29.0 3 6.00 1.00 0 1.65 22 1.76 1.60 -.05 -23.1 OxfordImm Q OXFD 19.51 10.00 39 12.68 264 13.36 12.58 -.55 -9.2 OxfordInds N OXM 1.36 1.5 22 93.47 57.36 179 93.00 845 93.25 86.64 +6.13 +23.7 OxfordLn Q OXLC 1.62 14.7 11.74 9.11 300 11.03 1691 11.30 10.96 +.07 +9.8 Oxford 23pf Q OXLCO 1.88 7.4 25.74 25.14 5 25.32 16 25.48 25.29 +.14 -.3 OxfrLn24 pf Q OXLCM 1.69 6.7 25.93 25.00 2 25.40 8 25.64 25.37 +.17 +.8sOxfSqCap Q OXSQ .80 10.9 6 7.34 5.15 211 7.34 1296 7.40 7.02 +.31 +27.9P-Q:P&F Inds Q PFIN .20 2.4 8.88 5.60 1 8.49 22 8.75 8.35 +.03 +1.3 PAM Q PTSI 41 51.73 16.34 2 45.67 34 46.88 43.13 -.46 +32.6sPB Bncp Q PBBI .24 2.1 12.20 10.00 0 11.40 46 12.20 11.40 -.50 +6.0 PBF Engy N PBF 1.20 2.8 13 50.99 19.46 954 42.86 6189 43.20 41.48 +.43 +20.9 PBF Logist N PBFX 1.96f 9.2 11 22.30 17.75 32 21.25 426 22.00 20.30 +.25 +1.4 PC Cnnctn Q CNXN .34e 18 34.91 22.66 46 34.43 278 34.89 32.47 +.37 +31.4 PC-Tel Q PCTI .22 3.6 7.85 5.65 70 6.17 148 6.29 6.09 -.05 -16.3 PCM Fund N PCM .96 8.7 12.13 10.15 65 11.06 321 11.40 11.00 -.36 -4.4 PCM Inc Q PCMI 20.50 6.90 78 16.60 442 17.80 16.45 -1.25 +67.7 PCSB Fn n Q PCSB .03p 88 22.34 16.50 54 20.15 163 20.20 19.50 +.45 +5.8 PDC Engy Q PDCE 66.20 36.74 381 61.06 3683 62.00 58.08 -.87 +18.5 PDF Sol Q PDFS 34 20.10 9.62 1127 11.70 2640 12.16 11.25 -.06 -25.5 PDL Bio Q PDLI .20 7.9 4 3.55 2.15 667 2.54 4436 2.60 2.50 -.05 -7.3 PDL Cmt n Q PDLB 16.95 14.46 3 15.16 29 15.50 15.11 +.02 -.1 PG&E Cp N PCG 2.12f 5.1 7 71.57 37.30 5348 41.44 25969 43.42 41.33 -1.83 -7.6 PGT Inc N PGTI 28 22.35 12.25 410 21.55 1534 21.90 21.10 +.20 +27.9 PHH Corp N PHH 15.00 8.01 189 10.82 677 10.87 10.81 -.01 +5.0tPHI vtg Q PHII 13.95 9.00 6 9.05 41 9.82 8.39 -1.35 -22.6tPHI nv Q PHIIK .20 2.3 13.39 8.75 58 8.69 259 9.20 8.54 -.51 -24.9 PICO Hld s Q PICO 5.00e 14.57 10.38 55 12.55 347 12.70 12.23 -.05 -2.0 PIMCO1-3Tr N TUZ .34a .7 50.80 49.84 1 49.94 13 49.98 49.91 -.02 -.7tPimc1-5Tip N STPZ .53e 1.0 52.52 51.45 21 51.47 149 51.55 51.45 -.15 -.9 Pim15TIPS N LTPZ .42e .6 69.37 64.47 24 66.91 62 67.88 66.88 -1.35 -3.4 PimBrdTIPS N TIPZ .80e 1.4 58.70 56.63 3 57.38 12 57.53 57.33 -.24 -1.5 PimLwDur N LDUR 2.82e 2.0 101.42 99.25 17 99.68 59 99.86 99.43 +.26 -.7 PimcoTR N BOND 6.13e 5.9 107.65 101.92 151 103.10 377 103.23 103.06 -.06 -2.7 Pim0-5HYCp N HYS 5.21e 5.2 101.95 97.52 65 100.02 495 100.34 99.76 +.08 -.5 PimIGBd N CORP 3.12a 3.1 106.25 97.04 30 100.73 355 100.98 100.45 -.23 -4.7 PimShMat N MINT .82e .8 101.87 101.35 681 101.51 2861 101.53 101.45 +.05 PimIntMu N MUNI 1.26 2.4 54.58 52.31 15 52.85 56 53.00 52.83 -.01 -1.5 PimSTMun N SMMU .47e .9 50.80 49.49 6 49.92 15 49.95 49.78 +.05 +.1 Pim25yrZro N ZROZ 3.07e 2.7 124.10 106.57 6 113.54 77 116.06 113.40 -2.83 -6.5 PJT Part n N PJT .20 .4 58.76 35.47 107 55.05 1107 55.89 52.10 -1.90 +20.7 PLDT Inc N PHI 1.60e 6.3 34.83 21.58 61 25.29 353 25.55 24.83 +.09 -15.9 PLX Phr rs Q PLXP 9.41 3.20 3 3.95 20 4.05 3.90 -.05 -42.7 PNC pfP N PNCpP 1.65 6.1 29.36 26.65 172 27.14 408 27.14 26.71 +.08 -4.1 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 14 www.sunnewspapers.net The Sun/Saturday, July 21, 2018

PAGE 64

PNC pfQ N PNCpQ 1.34 5.3 25.79 24.15 35 25.25 93 25.26 25.00 +.15 -.4 PNC N PNC 3.80f 2.7 12 163.59 119.77 2783 142.50 13185 142.69 137.48 +5.13 -1.2 PNC wt N PNC/WS 89.25 52.70 88.25 +13.5 PNM Res N PNM 1.06 2.8 19 46.00 33.75 313 38.05 2049 38.55 37.53 -.25 -5.9 POSCO N PKX 93.12 67.17 149 67.54 878 71.00 67.37 -2.46 -13.6tPPDAI n N PPDF 13.68 3.82 515 4.09 4781 4.55 3.82 -.27 -42.5 PPG s N PPG 1.92f 1.8 19 122.07 100.36 1392 105.00 11384 107.46 101.91 +1.01 -10.1 PPL Cap 73 N PPX 1.48 5.7 26.46 24.83 45 25.72 62 25.72 25.37 +.19 +.5 PPL Corp N PPL 1.64 5.9 12 39.90 25.30 4076 28.01 20531 28.75 27.77 -.51 -9.5 PQ GrpH n N PQG 36 18.69 12.88 620 17.61 1463 17.96 17.33 -.37 +7.1sPRA Grp Q PRAA 63 43.05 25.72 157 43.05 874 43.15 42.05 +.80 +29.7sPRA Hlth Q PRAH 64 101.97 73.05 367 102.52 1749 102.93 98.23 +2.56 +12.6 PRGX Glbl Q PRGX 10.30 5.40 36 9.50 243 9.70 9.30 -.05 +33.8 PS BusPk N PSB 3.40 2.7 32 137.60 107.91 68 126.69 452 130.30 126.33 -3.54 +1.3 PSBPk pfU N PSBpU 1.44 5.7 25.99 24.36 15 25.39 60 25.39 25.11 +.01 +.6 PSBPk pfV N PSBpV 1.42 5.7 26.65 24.06 4 25.14 95 25.30 25.10 -.19 -.6 PS BusP pfY N PSBpY 24.78 22.04 13 24.03 87 24.07 23.57 +.09 -2.3 PS BusP pfX N PSBpX 1.31 5.3 25.50 22.32 25 24.73 106 24.73 24.26 +.15 -2.1 PS BsPk pfW N PSBpW 25.77 22.23 18 24.70 149 24.87 24.20 +.14 -2.2 PTC Inc Q PTC 100.79 52.20 1144 96.54 5545 99.60 95.00 -2.30 +58.9 PTC Thera Q PTCT 52.95 14.56 2660 39.98 6300 40.82 34.57 +3.72 +139.7 PVH Corp N PVH .15 .1 18 169.22 112.17 978 154.47 4779 156.40 147.90 +6.20 +12.6 PacWstBc Q PACW 2.40f 4.8 15 55.86 43.08 578 50.42 5369 51.27 48.92 +1.40 Paccar Q PCAR 1.12 1.8 12 79.69 59.82 1702 62.75 9997 64.14 62.05 -.70 -11.7 PcrTrnd750 N PTLC 30.73 25.96 119 30.18 743 30.33 30.03 -.01 +5.4 PcrTrnd450 N PTMC 33.22 27.70 53 32.95 297 33.18 32.58 +.03 +5.9sPcrTrnd100 N PTNQ 35.13 27.23 60 34.74 257 35.13 34.42 -.14 +14.8 PacrCash n N GCOW 34.59 29.33 24 30.79 103 30.99 30.49 -.17 -2.2 PacrTrendp N PTEU 33.39 27.44 17 28.21 131 28.37 27.95 +.02 -8.1 Pacr Wlth n N PWS 27.67 23.99 14 26.29 80 26.62 26.24 -.39 +4.2 Pac Cash n N CALF 32.73 22.60 9 29.33 28 29.63 28.89 +.10 +12.4 PacDvCsh n N ICOW 31.03 26.03 1 27.71 6 28.05 27.66 -.19 -5.6 PacBiosci Q PACB 5.70 2.02 537 3.75 2691 3.82 3.51 +.05 +42.0 PacifCstOil N ROYT .15e 6.4 6 2.75 1.36 47 2.29 547 2.33 2.20 -.02 +18.0 PacEthanol Q PEIX 7.50 2.30 230 2.90 2454 3.00 2.40 +.45 -36.3 PacGE pfA A PCGpA 1.50 5.7 33.49 21.19 2 26.10 11 26.45 25.66 -.37 -7.5 PacGE pfB A PCGpB 1.37 5.8 33.00 22.05 23.74 3 24.59 23.25 +.22 -8.1 PacGE pfC A PCGpC 1.25 5.9 29.01 20.60 0 21.10 5 21.50 21.10 -.35 -14.2 PacGE pfD A PCGpD 1.25 6.0 26.95 20.01 20.95 10 21.50 20.85 -.72 -13.3 PacGE pfE A PCGpE 1.25 5.9 29.48 20.30 3 21.20 10 21.37 21.13 -.10 -14.0 PacGE pfG A PCGpG 1.20 5.9 32.05 19.11 1 20.20 5 20.70 20.00 -.25 -17.8 PacGE pfH A PCGpH 1.12 5.7 29.54 18.65 19.80 13 19.80 19.07 +.05 -14.2 PacGE pfI A PCGpI 1.09 5.6 26.84 18.88 19.40 1 19.40 19.26 +.00 -14.0 PacMerc Q PMBC 22 10.10 7.60 12 9.80 81 9.90 9.50 +.05 +12.0 PacPreBc Q PPBI .15p 24 46.05 32.05 386 37.40 1923 37.90 35.55 +.10 -6.5 PaciraPhm Q PCRX 50.08 26.95 316 37.25 1946 37.55 35.70 +.85 -18.4 PackAmer N PKG 3.16f 2.7 18 131.13 105.81 514 115.70 2968 116.55 113.19 +.87 -4.0 Pagsegur n N PAGS 39.97 25.15 5855 26.85 21723 27.96 25.16 -.45 -15.3tPainThr rs Q PTIE 12.80 2.03 78 2.21 552 2.38 2.03 -.19 -44.8 PalatinTch A PTN 1.59 .38 582 1.01 4180 1.02 .98 -.01 +17.6 PaloAltNet N PANW 219.38 126.56 662 214.06 3767 218.99 213.24 -1.89 +47.7 PampaEng N PAM 72.98 32.18 179 38.40 905 38.68 36.94 +.34 -42.9 PanASlv Q PAAS .14 .8 21 19.56 13.99 1290 16.52 6124 16.85 16.03 -.38 +6.2 Pandora N P 9.98 4.09 3258 8.20 20971 8.39 8.05 +.04 +70.1 PangaeaL Q PANL 2 8.40 2.13 3.14 48 3.15 2.81 +.14 -14.7 PanhO&G N PHX .16 .8 25.30 17.65 13 20.45 95 20.70 19.79 +.05 -.5 PapaJohns Q PZZA .90 1.7 21 81.09 47.80 1366 51.59 13400 55.17 50.15 -1.96 -8.1 PapaMurph Q FRSH 13 6.50 3.50 30 5.27 94 5.54 5.16 +.11 -2.0sParTech N PAR 45 18.96 7.31 111 18.47 611 18.96 16.55 +1.42 +97.5tParaGold n A PZG 3 1.80 1.14 39 1.18 420 1.22 1.14 -.04 -9.2 ParamtGp N PGRE .40 2.6 16.79 13.70 1026 15.26 5223 15.64 15.20 -.36 -3.7 ParatekPh Q PRTK 29.00 9.85 264 10.60 2067 10.80 10.30 -.05 -40.8 Paretem rs A TEUM 3.59 .54 3083 2.59 8882 2.74 2.28 +.22 +25.1 ParkCity Q PCYG 41 15.00 6.75 24 8.20 139 8.25 7.90 -.05 -14.1 ParkEl N PKE .40 1.7 19 24.16 14.59 54 23.46 494 23.97 23.12 +.13 +37.6 ParkHot n N PK 2.20f 7.0 32.62 23.91 532 31.27 5527 31.62 30.78 -.04 +8.8 ParkNatl A PRK 3.84f 3.4 18 119.00 92.42 31 112.93 110 113.52 109.49 +3.32 +8.6 ParkOh Q PKOH .50 1.3 17 47.90 34.95 14 37.90 90 38.40 36.70 +.50 -17.5 ParkeBcp Q PKBK .56f 2.4 17 24.80 16.25 45 23.75 87 24.20 23.00 +.40 +27.1tParkDrl N PKD 1.44 .30 1600 .30 7472 .37 .28 -.06 -70.3 ParkerHan N PH 3.04f 1.9 20 212.80 152.47 999 163.47 6614 165.32 156.76 +1.96 -18.1 ParkrVs rs Q PRKR 2.24 .48 163 .78 1189 .88 .70 +.03 -26.7 ParsleyEn N PE 53 33.43 21.12 2708 31.55 18515 32.29 31.00 -.52 +7.2 PrtnrCm Q PTNR 17 6.60 3.23 1 3.87 14 4.18 3.83 +.06 -37.0 PartRe pfF N PREpF 1.47 5.8 26.24 24.68 3 25.38 7 25.54 25.25 -.01 -.8 PartRe pfG N PREpG 1.63 6.2 27.59 25.81 3 26.36 23 26.55 26.25 -.04 -1.8 PartRe pfH N PREpH 1.81 6.5 30.82 26.81 28 28.05 97 28.26 27.69 -.13 -2.2 PartRe pfI N PREpI 1.47 5.8 27.08 24.91 2 25.33 27 25.44 25.26 -.02 -3.6sPartyCity n N PRTY 15 16.90 9.50 896 16.80 3417 16.95 16.33 +.35 +20.4 PathfdBcp Q PBHC .24 1.5 23 16.64 14.60 15.59 9 15.65 15.50 +.12 +1.2 PatrkInd s Q PATK 20 72.35 45.30 88 60.20 773 61.70 58.60 +.90 -13.3 PatrNBc rs Q PNBK .04 .2 24 21.15 16.25 9 19.80 21 19.90 19.76 +10.9 PatriotTr n Q PATI 14 23.80 16.72 1 21.00 8 21.95 20.92 -.80 +20.8 PatternEn Q PEGI 1.69f 9.7 13 26.56 16.58 1624 17.49 11461 18.11 17.08 +.40 -18.6 Patterson Q PDCO 1.04 4.4 10 43.50 20.57 3708 23.64 13196 23.75 22.00 +.72 -34.6 PattUTI Q PTEN .16f .9 25.03 14.83 2610 16.90 15110 17.31 16.63 -.38 -26.6 Pavmed n Q PAVM 9.31 .87 1536 1.58 4739 1.60 1.33 +.18 -30.9 Paychex Q PAYX 2.24 3.2 28 73.10 54.20 1438 70.55 10335 70.99 69.60 +.01 +3.6 PaycomSft N PAYC 118.45 64.50 427 111.76 2076 112.67 107.54 +1.57 +39.1sPaylocity Q PCTY 66.14 41.15 111 64.90 754 66.14 63.27 +.27 +37.6 PayData rs Q PYDS 4.10 1.26 28 1.77 436 1.84 1.69 +.08 -30.0 PayPal n Q PYPL 56 89.19 57.02 7532 87.47 28907 88.93 86.59 -.52 +18.8 pdvWirelss Q PDVW 39.75 22.50 28 26.55 150 27.15 24.55 +.20 -17.3 PeabodyE n N BTU .60 1.4 47.84 26.31 897 44.34 4800 45.24 43.03 +.53 +12.6 PeakRsts Q SKIS .28 5.3 5.78 4.10 31 5.30 195 5.55 5.00 -1.9 PeapkGl Q PGC .20 .6 19 38.00 29.21 41 34.61 195 34.87 33.91 +.65 -1.2 Pearson N PSO .80e 6.8 12.51 7.62 242 11.83 1131 12.03 11.80 -.17 +20.5 Pebblebrk N PEB 1.52 3.8 23 41.65 31.29 525 39.66 2729 39.83 38.77 +.62 +6.7 Pebble pfC N PEBpC 1.63 6.4 26.05 23.93 0 25.50 8 25.93 25.33 -.28 +.9 Pebbleb pfD N PEBpD 2.09 8.2 26.43 24.11 25.43 38 25.65 24.96 -.06 -1.3 Pedevco rs A PED 4.44 .26 1182 2.57 37406 3.43 1.48 +1.07 +703.1 Pegasyst Q PEGA .12 .2 67.95 45.40 213 58.40 1374 60.30 57.71 -.25 +23.9 Pembina g N PBA 1.56 26 36.99 29.28 386 35.03 2208 35.38 34.16 -.44 -3.2 PnnNtGm Q PENN 37 36.90 19.98 808 35.54 4887 36.85 34.61 -1.05 +13.4 PennVa n Q PVAC 96.13 32.49 120 85.35 1050 87.88 81.49 -.66 +118.2 PennantPk Q PNNT .72 9.7 8 7.84 6.29 159 7.41 1205 7.42 7.06 +.33 +7.2 PenPkFR Q PFLT 1.14 8.4 11 14.65 12.00 134 13.57 989 13.95 13.53 -.04 -1.1 Penney N JCP 42 5.63 2.25 12454 2.50 64916 2.66 2.36 +.12 -20.9 PennsWd Q PWOD 1.88 4.2 18 50.00 39.59 2 45.29 13 45.93 43.80 -.21 -2.8 PennaRE N PEI .84 7.8 15 13.02 8.86 659 10.75 4032 11.19 10.49 -.51 -9.6 PenRE pfB N PEIpB 1.84 7.6 25.74 20.21 2 24.33 19 24.33 24.15 +.12 -3.4 PenRE pfC N PEIpC 1.80 7.7 26.98 19.44 31 23.37 78 23.37 22.94 +.15 -9.8 PenRE pfD N PEIpD 1.72 7.8 25.83 19.01 12 22.19 50 22.70 22.18 -.26 -11.6 PennyMFn N PFSI .47p 6 25.20 16.00 101 19.75 500 20.13 19.20 +.45 -11.6 PennyMac N PMT 1.88 10.0 20 19.67 14.87 734 18.78 2592 18.90 18.53 -.09 +16.9 Penny pfA N PMTpA 2.03 8.1 25.80 23.11 698 24.95 813 25.37 24.95 -.19 -1.1 PennyM pfB N PMTpB 25.45 23.68 32 25.23 78 25.26 25.04 +.09 +.2 PensarAc n Q WRLS 10.17 7.75 4 9.89 192 9.92 9.87 +.02 +2.3 PensrAc rt Q WRLSR .55 .30 10 .45 10 .47 .44 -10.0 PensarA un Q WRLSU 11.48 10.02 108 10.52 133 10.63 10.52 +.32 +1.9 Penske N PAG 1.40f 2.9 12 54.83 38.33 267 48.90 2311 49.57 46.62 +.22 +2.2 Pentair N PNR .70 1.6 13 74.84 41.28 1072 43.89 6026 44.24 42.92 +.55 -37.9 Penumbra n N PEN 167.35 77.75 366 137.25 1458 140.75 133.95 +1.90 +45.9 PeopUtdF Q PBCT .70 3.8 17 20.26 15.97 3281 18.30 13916 18.38 17.69 +.24 -2.1 PeopUtd pf Q PBCTP 1.41 5.5 28.99 25.00 27 25.86 78 25.91 25.63 +.11 -8.7 PeBcOH Q PEBO 1.12f 2.9 18 39.58 29.55 30 38.87 161 39.04 37.75 +.90 +19.2 PeopBNC Q PEBK .52 1.6 17 36.12 26.00 5 32.34 30 32.70 31.25 +1.02 +5.4 PeopFSvc Q PFIS 1.32f 2.8 17 52.00 39.00 2 46.55 14 47.18 46.04 +.31 -.1 PeopUtah n Q PUB .40f 1.1 32 38.70 26.35 18 35.90 151 36.20 34.70 +.95 +18.5 PepsiCo Q PEP 3.71 3.2 36 122.51 95.94 27560 116.01 56842 116.79 111.75 +3.32 -3.3 Percptr Q PRCP .15 1.5 30 12.25 6.80 49 10.30 109 11.97 10.11 -1.29 +6.2sPerficient Q PRFT 52 27.54 16.70 72 27.05 418 27.54 26.70 -.19 +41.8sPerfFood n N PFGC 25 38.93 25.40 486 38.90 3005 39.45 37.60 +1.45 +17.5 Performnt Q PFMT 3.52 1.52 8 2.20 40 2.25 2.12 +.01 +33.3 PerionNwk Q PERI 1.88 .71 108 .97 450 1.10 .95 -.12 -5.7 PerkElm N PKI .28 .4 30 84.49 62.43 493 78.00 3482 78.83 75.07 +2.40 +6.7 PermRck n N PRT 16.69 15.00 53 15.85 225 16.12 15.61 -.19 +2.3 PermaFix Q PESI 5.15 3.25 11 4.30 65 4.50 4.10 +.20 +17.8 PermaPip Q PPIH 10.43 7.50 13 9.20 25 9.70 9.15 +2.2 Prmian N PBT .64e 6.9 26 10.30 7.80 103 9.24 381 9.28 8.86 +.11 +4.2 PernixT rs Q PTX 5.00 2.00 53 2.55 168 2.58 2.40 +.11 +6.3 Perrigo N PRGO .76 1.0 95.93 63.68 721 75.97 8106 78.39 74.53 +.07 -12.8 PerryEllis Q PERY 8 29.59 16.35 48 28.29 317 29.19 28.14 -.45 +13.0tPershGld rs Q PGLC 3.31 1.57 43 1.72 295 1.80 1.57 -.03 -28.3 Perspecta n N PRSP 25.45 19.84 1367 23.10 7882 23.52 22.63 +.23 -5.9 PetIQ n Q PETQ 29.24 17.03 375 26.73 1565 27.11 24.70 +1.06 +22.4 PetMed Q PETS 1.00 2.5 25 57.80 31.81 804 40.19 3334 41.76 37.96 +1.20 -11.7 PetChina N PTR .70e 1.0 85.02 60.94 74 72.10 506 72.27 69.83 -1.51 +3.1 PetrbrsA N PBR/A 14.98 7.55 9562 10.19 32488 10.26 9.12 +.81 +3.7 Petrobras N PBR 17.20 8.41 37383 11.34 103576 11.48 10.37 +.65 +10.2 Pfenex A PFNX 8.42 2.07 51 5.64 1086 5.71 5.00 +.29 +112.0 Pfizer N PFE 1.36 3.6 15 39.43 32.32 14737 37.33 97471 37.77 37.12 -.20 +3.1 PFSweb Q PFSW 11.86 5.90 62 10.20 373 10.57 9.84 +.16 +37.3 PhlpsSelEn N DSE 1.26 21.8 7.35 4.89 95 5.77 449 5.92 5.53 +.16 -1.4sPhibroAH Q PAHC .40 .8 34 48.70 32.05 117 47.50 446 48.70 46.65 -.85 +41.8 PhilipMor N PM 4.56f 5.4 20 121.69 76.21 11312 84.31 48321 84.43 76.52 +1.63 -20.2 PhilipsNV N PHG .88e 2.1 43.98 35.47 1000 42.88 3446 43.75 42.63 -.78 +13.4 Phillips66 N PSX 3.20f 2.9 25 122.38 80.73 2335 110.36 11427 112.25 109.68 -1.45 +9.1 Phill66LP N PSXP 3.01f 5.7 19 56.48 44.40 245 52.47 1678 54.11 49.73 +1.63 +.2 PhxNMda N FENG 8.14 2.57 335 4.04 778 4.65 4.00 -.56 -37.8 PhotrIn Q PLAB 1 10.60 7.20 328 8.85 1733 8.95 8.35 +.40 +3.8 PhysRltTr N DOC .92 5.9 41 19.07 14.13 3722 15.70 10907 15.97 15.31 -.15 -11.6 PiedmLithn Q PLLL 17.98 12.75 3 13.96 17 14.90 13.16 +.61 +9.5 PiedmOfc N PDM .84 4.3 9 21.19 16.69 654 19.53 4515 20.17 19.37 -.59 -.4tPier 1 N PIR .28 13.0 5.92 2.12 493 2.16 5407 2.26 2.12 -.07 -47.8 PierisPhm Q PIRS 9.75 4.42 438 5.83 2017 5.92 5.28 +.23 -22.8tPilgrimsP Q PPC 8 38.39 18.26 809 18.29 6807 19.56 18.12 -.44 -41.1 PimUS Eq n N MFUS 29.49 25.01 2 28.80 31 29.06 28.70 -.02 +4.3 Pim IntEq n N MFDX 28.41 25.25 6 25.91 25 25.91 25.67 +.10 -3.1 PimEmMkt N MFEM 28.32 23.49 11 24.25 46 24.41 23.94 -.01 -7.3 PimcoCA N PCQ .92 5.4 17.89 14.43 30 17.13 556 17.29 17.01 +.05 -.8 PimcoCA2 N PCK .65 7.8 10.42 8.01 50 8.32 300 8.33 8.26 +.03 -18.1 PimcCA3 N PZC .72 6.8 11.14 9.55 24 10.59 163 10.60 10.45 +.11 +1.4 PimcoCp&I N PCN 1.35 7.6 18.05 15.84 51 17.81 293 17.82 17.43 +.25 +3.5 PimCpOp N PTY 1.56a 8.8 18.93 15.86 195 17.79 1284 17.79 17.42 +.39 +8.1sPimDyCrd N PCI 1.97 8.3 23.99 21.61 486 23.80 2362 23.99 23.45 +.20 +6.1sPimDyInco N PDI 2.65a 8.1 32.62 28.60 209 32.68 1070 32.77 32.21 +.35 +8.8 PimcIncStr N PFL 1.08 8.9 12.54 11.15 47 12.09 452 12.14 11.81 +.20 +3.5 PimIncStr2 N PFN .96 9.0 10.89 10.00 283 10.69 902 10.70 10.45 +.21 +2.5 PimStPls N PGP 2.20 14.3 18.08 12.37 17 15.37 502 15.57 15.06 -.14 -.1 PimcoHiI N PHK 1.24 14.3 8.80 7.19 678 8.66 2017 8.72 8.50 +.08 +16.1 PimIncOpp N PKO 2.28a 8.3 27.98 24.50 67 27.33 223 27.50 27.11 -.07 +5.5 PimcoMuni N PMF .98 7.3 14.23 12.29 43 13.36 242 13.40 13.23 +.09 +2.8 PimcoMu2 N PML .78 5.9 13.56 11.80 115 13.22 400 13.24 13.11 +.12 +.3 PimcMu3 N PMX .75 6.4 12.28 10.76 69 11.77 206 11.77 11.44 +.30 +1.6 PimcoNY N PNF .68 5.4 13.63 11.26 12 12.55 97 12.55 12.31 +.21 -1.8 PimcoNY2 N PNI .80 7.5 12.51 10.40 28 10.56 161 10.62 10.48 +.05 -12.0 PimcNY3 N PYN .63 6.7 10.27 8.50 6 9.37 134 9.40 9.15 +.15 -5.5 PimcoStrIn N RCS .96 9.7 10.59 8.62 129 9.91 757 10.09 9.73 +.12 +8.0 PingtanM Q PME .04 1.6 16 4.50 1.99 20 2.54 202 2.77 2.48 -.04 -16.7 PinnclEnt Q PNK 35.18 18.30 115 34.70 1001 35.11 34.30 -.34 +6.0 PinnaclFn Q PNFP .56 .9 19 69.95 58.40 576 62.95 3993 63.25 59.55 +2.90 -5.1 PinnaclFds N PF 1.30 2.0 13 70.51 52.25 1394 65.62 16431 65.72 65.12 +.10 +10.3 PinWst N PNW 2.78 3.5 18 92.42 73.41 654 79.94 3810 81.17 79.24 -.21 -6.2tPionDvrsHi A HNW 1.38 9.7 16.86 14.25 30 14.30 214 14.42 14.25 -.11 -9.2 PionEnSvc N PES 6.35 1.60 616 5.10 3205 5.50 5.05 -.45 +67.2tPionFltRt N PHD .72 6.5 12.22 11.00 93 11.05 650 11.11 11.00 +.03 -3.7tPionHiIn N PHT 1.14 12.4 10.12 9.17 63 9.23 452 9.26 9.17 -.02 -4.9 PioMuAdv N MAV .84 7.7 11.88 10.50 39 10.91 209 10.94 10.83 +.04 -4.0 PioMunHi N MHI .84 7.3 12.35 11.10 42 11.46 370 11.57 11.42 -.01 -3.3 PioNtrl N PXD .32f .2 213.40 125.46 1482 180.95 7758 183.95 179.01 -3.60 +4.7 PioneerPw Q PPSI 26 7.95 4.57 3 5.15 30 5.75 5.10 -.65 -32.3 PiperJaf N PJC 1.50f 2.0 13 99.80 52.75 43 76.30 358 77.35 75.35 +.45 -11.5 PitnyBw N PBI .75 8.7 6 16.13 8.11 1571 8.64 11462 8.99 8.46 -.32 -22.7 PitnyBw 43 N PBIpB 1.67 6.8 26.22 21.46 39 24.60 191 24.86 24.51 -.27 +.9 PivotSft n N PVTL 31.24 15.11 656 25.43 3641 26.72 24.71 +.31 +61.7tPixelwrks Q PXLW 7.05 3.41 49 3.53 626 3.60 3.41 +.04 -44.2 PlainsAAP N PAA 1.95 8.2 31 26.95 18.38 2677 23.84 15472 24.85 22.93 +.31 +15.5 PlainsGP rs N PAGP 1.70 38 27.75 18.98 1612 23.46 6955 24.57 22.84 -.02 +6.9sPlanetFit n N PLNT 2 49.73 22.50 1090 49.87 5353 50.09 48.34 +1.16 +44.0 Plantron N PLT .60 .8 24 82.28 41.28 395 72.97 1907 79.38 72.30 -6.13 +44.8 PlatfmSpc N PAH 16 14.82 9.09 10603 11.75 22713 12.89 11.64 -.39 +18.4 PlatEag n Q EAGL 11.82 9.60 1 9.74 28 9.77 9.73 +.01 -.1 PlatEag un Q EAGLU 11.00 8.00 10.19 1 10.19 10.05 +.06 +1.8 PlatGpM rs A PLG 1 .85 .08 932 .10 4907 .11 .10 -.00 -66.1sPlayAGS n N AGS 29.25 16.66 358 29.01 1457 29.25 27.63 +.46 +56.8 PlayaHot n Q PLYA 12.26 9.41 157 10.65 1160 10.74 10.38 +.11 -1.3 Plexus Q PLXS 66.78 49.20 234 61.07 1255 62.30 58.80 -.91 +.6 PlugPowr h Q PLUG 3.21 1.53 2727 1.96 11293 2.06 1.96 -.09 -16.9 PlumasBc Q PLBC .36f 1.3 14 29.45 19.10 3 28.00 50 28.15 27.55 +.25 +20.7 Plurlsght n Q PS 29.84 19.25 497 24.47 1483 26.79 23.36 +.68 +22.4 PluristemT Q PSTI 2.12 1.06 176 1.30 811 1.31 1.24 -5.8 PlymInd n A PLYM 1.50 9.7 19.00 15.09 65 15.50 424 16.30 15.15 -.77 -16.1 PlymInd pfA A PLYMpA 1.88 7.5 26.07 23.68 25.00 14 25.34 24.73 +.15 -.6sPoageBksh Q PBSK .24 .9 30 25.25 17.20 69 25.60 307 25.60 24.60 +1.00 +21.9 PointrTel h Q PNTR 16 19.65 9.95 12 11.80 77 12.25 11.70 -.05 -36.6 PointsInt g Q PCOM 49 18.48 7.70 108 16.22 517 17.43 16.04 -1.07 +57.6 PolarPwr n Q POLA 6.85 4.01 2 6.39 16 6.43 6.25 +.09 +27.5 Polaris N PII 2.40 2.0 32 137.66 86.96 307 121.75 2129 125.43 121.01 -.67 -1.8 Polarity rs Q COOL 41.22 15.21 1079 19.26 4347 23.79 18.60 -4.37 -17.0 PolyMet g A PLM 1.36 .58 303 .85 705 .91 .83 -.05 -1.2 PolyOne N POL .70 1.6 21 47.48 34.15 309 45.10 1496 45.70 44.20 +.52 +3.7sPool Corp Q POOL 1.80f 1.1 33 162.22 97.25 272 158.75 1394 162.98 146.64 +.55 +22.4 PopeRes Q POPE 2.80 3.9 26 76.00 66.60 2 72.72 3 73.00 72.05 +.20 +4.3 Popular Q BPOP 1.00 2.1 24 48.18 32.04 953 47.78 2585 47.82 45.61 +1.98 +34.6 Popular pf Q BPOPN 1.68 6.7 25.52 22.61 1 25.01 8 25.24 24.87 -.31 +3.0 PopCpII pf Q BPOPM 1.53 6.4 24.20 17.66 3 23.83 23 24.16 23.79 -.17 +5.4 PortGE N POR 1.45f 3.3 21 50.11 39.02 929 44.42 4476 45.15 42.97 +1.04 -2.5 PortolaPh Q PTLA 67.10 30.10 394 39.94 3552 40.66 39.51 -.30 -18.0sPostHldg N POST 54 89.46 70.66 366 88.68 2204 89.46 86.98 +.93 +11.9 Potbelly Q PBPB 13.75 10.60 72 12.90 647 13.15 12.50 +.10 +4.9 PotltchDel Q PCH 1.60 3.3 26 56.35 43.85 432 48.70 2463 49.85 47.75 +.05 -2.4 PowellInds Q POWL 1.04 3.0 38.17 22.80 32 35.09 127 36.17 34.63 -1.07 +22.5 PwrInteg Q POWI .64f .8 38 86.60 60.55 125 76.50 499 78.00 75.80 -.40 +4.0 PowrREIT A PW 8.27 5.50 6.04 4 6.10 6.03 -.03 -1.9 PwREIT pfA A PWpA 26.55 25.02 25.55 1 25.92 25.52 -.85 -.2 PSCrudeDS N DTO 155.22 51.80 1 58.17 28 60.87 57.42 +2.45 -34.5tPSBMetDL N BDD 11.60 7.02 0 7.10 1 7.10 7.02 -.40 -32.6 PSCrudeLg N OLO 6.48 3.98 2 6.06 10 6.06 5.95 -.14 +18.9 PranBio rs Q PRAN 3.79 1.75 7 2.22 74 2.34 2.15 -.05 -29.0sPraxair N PX 3.30 2.0 37 168.54 127.36 1353 165.58 8263 168.54 162.69 -1.22 +7.0 Precipio n Q PRPO 12.00 .32 1320 .40 38328 .68 .32 +.06 -66.7 PrecDrill N PDS .28 4.14 2.26 1239 3.65 7311 3.73 3.53 +20.9 PrecTh rs Q AIPT 2.50 .81 122 1.18 1362 1.34 1.16 -.12 +16.8 PfdAptCm N APTS 1.02f 5.9 22.71 13.60 145 17.41 1132 17.73 17.30 -.15 -14.0 PfdBkLA Q PFBC 1.00f 1.5 69.48 49.84 143 65.59 1080 66.92 63.35 +.75 +11.6 PrefrmdLn Q PLPC .80 .9 40 96.83 46.50 6 87.26 24 89.20 86.14 -1.04 +22.8 PremFin s Q PFBI 12 26.05 16.78 15 19.91 57 20.04 19.35 +.57 -.8 Premier Q PINC 38.99 27.16 375 37.18 2417 37.71 36.79 -.40 +27.4 Presbia n Q LENS 7.14 1.79 13 2.00 33 2.20 1.99 -.14 -47.1 Presidio n Q PSDO 19.74 11.97 82 13.64 456 13.94 13.02 -.04 -28.8 Prestige rs N PBH 3 269.50 27.84 386 36.82 1958 38.86 36.74 -1.86 -17.1 Pretium g N PVG 12.44 6.17 1683 8.36 9631 8.56 8.11 -.17 -26.7 PriceTR Q TROW 2.80 2.3 21 127.43 79.51 746 119.86 4180 122.21 119.34 +.63 +14.2 PrSmrt Q PSMT .70 .9 33 94.45 77.30 127 80.40 1014 81.10 77.94 +1.50 -6.6sPrmEgy Q PNRG 71.15 43.50 68.05 1 71.15 68.05 -2.00 +32.1sPrimerica N PRI 1.00 .9 14 108.40 71.60 260 108.95 1078 109.20 104.00 +4.70 +7.3 PrimoWtr Q PRMW 89 19.23 10.47 249 17.88 1458 18.15 16.71 +1.07 +42.2 Primoris Q PRIM .24 .9 21 30.00 23.61 152 28.04 743 28.67 27.84 -.55 +3.1 PrinEdgAIn N YLD .75e 42.10 39.36 0 40.41 6 40.44 40.19 +.02 -2.1 PrinShHld Q PY .33e 34.81 28.54 33.11 0 +1.5 PrinHlIn ef Q BTEC 39.21 27.02 1 36.86 17 37.25 36.11 -.02 +17.2 PrinMill ef Q GENY .06e 38.63 29.82 1 37.88 6 38.07 37.53 +.34 +9.1 Prin US SC Q PSC 35.71 27.61 34.57 2 34.57 34.41 +.56 +9.0 PrinActGl N GDVD 29.52 25.74 1 27.81 2 27.91 27.75 -.07 -.7 Prin Cont n N PVAL 26.97 25.45 26.57 0 26.57 26.57 +4.2 Prn MegC n N USMC 28.10 24.58 3 26.77 15 26.88 26.62 +.04 +1.9 PrinSpec n N PREF 101.70 94.59 95.12 4 95.18 94.78 +.04 -5.2 PrinFncl Q PFG 2.08f 3.8 11 75.59 52.31 1388 54.03 8194 55.76 53.13 +.87 -23.4 PrincREstI N PGZ 1.32m 7.5 19.52 16.21 21 17.62 127 17.67 17.49 +.15 +2.5 ProAssur N PRA 1.24a 3.2 22 63.45 34.95 345 39.00 2068 39.05 36.10 +2.60 -31.8 ProDex Q PDEX 18 8.00 5.80 0 6.74 5 6.75 6.65 +.10 -.9 ProLogis N PLD 1.92 3.1 26 67.53 57.86 3160 62.44 22175 66.26 62.30 -3.09 -3.2 ProPetr n N PUMP 22.88 10.84 1304 15.46 4784 15.94 15.18 -.13 -23.3 ProPhaseL Q PRPH 1.00e 5.29 1.60 1 3.00 24 3.06 2.94 -.03 +73.5 ProQRTher Q PRQR 7.45 2.75 72 6.95 197 7.25 6.70 -.10 +115.5 PrShtDow rs N DOG 69.26 55.56 58.56 PrUltDow s N DDM 50.80 33.03 390 44.44 2353 44.96 44.15 +.15 ProUltMC s N MVV 45.43 32.29 16 44.59 91 45.29 43.82 +.05 sPrUltQQQ s N QLD 95.69 59.61 1289 93.88 5235 95.69 92.15 -.70 +28.0 ProUltSP s N SSO .40e .3 125.72 89.11 1123 118.02 4894 119.29 116.98 +.08 +7.8 PrUShCnG N SZK 17.35 12.80 1 14.61 4 14.71 14.47 -.34 +7.4 ProShtHY N SJB 23.91 22.90 51 22.97 179 23.02 22.94 +.01 -.7 Pro20 yrT N UBT 1.13e 1.5 86.90 69.88 111 75.46 191 77.35 75.36 -2.59 -9.7 Pro7-10yrT N UST .42e .8 60.83 51.89 6 53.80 48 54.23 53.75 -.44 -6.3 PrUltBio s Q BIB 69.62 48.12 46 66.06 288 66.74 64.76 -.26 +17.8 ProSShOG N DDG 27.58 20.60 21.50 1 21.70 21.50 -.01 -6.4 ProLCCre s N CSM .67e 1.0 71.46 59.79 10 69.42 80 69.81 69.25 -.01 +4.0 ProUltTl s N LTL 53.22 35.57 38.43 1 38.85 38.43 -1.45 -11.0 ProHdgRep N HDG 46.26 44.03 4 45.53 19 45.54 45.26 +.05 +.4 ProUltEM N EET 114.48 73.70 3 79.54 19 79.62 76.72 +.78 -15.3tProRafiLS N RALS .62e 1.7 38.19 35.58 2 36.12 9 36.20 35.58 -.19 -4.0 ProUSL7-10T N PST 23.82 20.50 37 22.85 183 22.87 22.71 +.17 +6.0 ProShtEafe N EFZ 27.40 23.78 2 25.74 25 26.01 25.73 -.13 +1.0 ProShtEM N EUM 20.17 16.23 480 18.78 3352 19.18 18.75 -.06 +4.6 ProUltEaf s N EFO 50.26 38.42 0 41.36 2 41.40 41.12 +.45 ProUEurop N UPV 66.95 50.83 0 54.53 1 55.27 54.53 -.11 -7.0 ProUltSEM N EEV 10.61 6.82 8.17 -2.4 ProUltRE s N URE 68.58 50.79 11 65.08 81 66.79 64.50 -1.93 -1.3 ProUltFin s N UYG 47.86 33.38 47 42.88 413 43.59 41.89 +1.12 ProShtRE N REK 17.94 15.33 4 15.70 14 15.77 15.47 +.30 -.8 ProShtChi50 N YXI 22.13 16.42 9 20.09 22 20.62 19.99 +.24 +4.4 ProUltSem s N USD 54.11 27.75 7 45.46 66 46.23 43.79 +.40 ProUltUt s N UPW 54.09 37.86 2 46.94 7 47.85 46.66 -.23 -.2sPrUltTech s N ROM 114.34 68.50 22 112.90 170 114.34 110.25 +.05 +28.6 ProUltJpn s N EZJ 50.46 35.11 0 40.11 12 40.11 39.28 +1.64 ProUltO&G N DIG .46e 1.1 47.42 28.35 11 42.14 166 43.15 41.15 -1.61 +6.4 ProUltInd s N UXI 83.64 56.44 1 72.87 5 72.93 70.65 +.77 -.2 PrUltHCr s N RXL .63e .6 107.49 77.00 2 97.34 35 99.00 96.41 -1.63 +10.3 ProUCnsSv s N UCC 99.90 64.24 0 98.94 6 99.80 97.97 +.01 +21.5 PrUCnsGd s N UGE 52.04 37.81 3 43.78 6 44.41 43.22 +.05 -10.7 ProUBasM N UYM .15e .2 82.75 56.75 2 68.46 17 70.53 67.65 -.79 -7.5 PrUlPR2K s N URTY 109.05 56.50 235 106.17 609 107.55 101.53 +1.82 +28.9 PUltM400 s N UMDD .03e 134.39 80.45 6 129.03 11 130.82 126.08 +.36 +10.4sProUltSC s N SAA 125.00 75.95 1 124.58 4 125.00 122.15 +2.11 +23.7 ProUPD30 s N UDOW 116.82 61.34 481 92.98 3500 94.72 92.16 +.45 -1.4sPrUltPQ s Q TQQQ 66.40 34.13 7173 64.54 38891 66.40 62.78 -.72 +39.6 ProUlR2K s N UWM 86.27 54.70 98 84.83 483 85.58 82.31 +.99 +20.1 ProSht20Tr N TBF 23.81 21.58 79 22.79 610 22.81 22.49 +.35 +4.2 PUltSP500 s N UPRO 57.48 34.35 2673 51.14 12464 51.99 50.48 +.04 tProUChin50 N XPP 113.86 65.48 8 68.87 25 69.51 65.48 -1.91 -17.9sPrUSSilv s N ZSL 38.40 27.80 55 36.97 99 38.40 35.81 +1.25 +17.7 PUVixST rs N UVXY 45.62 8.52 21867 9.53 116837 9.77 9.05 -.08 -6.7 ProVixST rs N VIXY 46.84 21.24 1509 25.81 7037 26.23 24.96 -.11 +11.5 PS ShCrd rs N OILD 107.88 31.56 35.52 PS Crde n N OILU 64.70 18.30 160 51.15 1953 52.72 47.17 -3.92 +37.4 PrUCrude rs N UCO 34.79 14.26 2109 30.13 17379 30.76 28.61 -1.46 +28.5tPrUltYen rs N YCL 65.77 55.52 0 55.52 1 55.84 55.52 -.51 -3.4 PVixMTFut N VIXM 28.24 19.88 13 21.58 41 21.76 21.12 +.40 +2.0tPrUltSilv N AGQ 39.51 26.51 254 27.41 1201 28.52 26.51 -1.11 -19.0 PrUltShN s N KOLD 52.12 30.06 16 43.40 89 45.18 42.82 +.19 +9.5sProUShGld N GLL 80.18 63.08 16 78.16 56 80.18 76.63 +1.38 +13.1 PrSUShAus N CROC 51.30 42.20 3 50.05 5 51.06 50.05 -.26 +9.5 PrUltShYen N YCS 76.95 64.93 22 74.66 129 76.74 74.55 -1.06 -.4tProSUltGold N UGL 44.38 34.40 21 35.24 104 35.92 34.40 -.68 -13.4 ProShtVx s N SVXY 139.47 9.53 8304 13.79 43069 14.04 13.68 +.02 -89.2 PrUShCrd s N SCO 44.20 14.69 1175 16.67 10657 17.56 16.33 +.65 -32.1 ProShtEuro N EUFX 42.23 38.37 41.62 0 +4.1 ProUltEuro N ULE 18.97 15.76 3 16.17 45 16.17 15.83 +.12 -7.4 ProUShEuro N EUO 23.33 19.46 177 22.66 571 23.19 22.62 -.14 +6.9 ProctGam N PG 2.87 3.6 21 94.67 70.73 8235 78.68 42807 80.50 77.89 +.09 -14.4 ProDvrs h rs Q IPDN 6.74 2.45 7 3.32 58 3.84 3.32 -.20 -18.8 ProfirEng Q PFIE 1 5.30 1.19 240 3.53 1979 3.70 3.26 -.17 +83.9 PrognicsPh Q PGNX 9.12 4.60 820 8.26 4399 8.48 7.92 -.06 +38.8 ProgrsSoft Q PRGS .56 1.4 33 53.60 31.17 169 39.13 1387 40.34 36.50 +.41 -8.1 ProgsvCp N PGR .69e 1.2 24 64.77 43.59 3082 59.83 28684 60.50 58.33 +1.39 +6.2 Proofpoint Q PFPT 130.27 82.61 909 125.68 3565 129.00 124.06 -.41 +41.5 ProsHldg N PRO 39.45 21.36 114 38.25 680 39.36 37.56 -1.19 +44.6tProShtQQQ N PSQ 39.66 30.15 884 30.45 4024 30.73 30.15 +.13 -14.4 ProShSP rs N SH 33.54 28.14 1703 28.46 11529 28.59 28.31 -5.7tPrUShSP rs N SDS 50.76 35.59 3921 35.98 16384 36.30 35.59 -12.4 PUShtMdC N MZZ 24.14 16.21 0 16.38 24 16.68 16.28 -.04 -12.6 PrShRs2K rs N SRTY 49.09 21.71 235 22.24 1754 23.25 21.93 -.38 -31.3tPShtQQQ rs Q SQQQ 30.24 12.27 11167 12.64 59350 12.97 12.27 +.15 -41.2 PrUShD3 rs N SDOW 30.66 15.67 2153 17.02 8907 17.18 16.71 -.08 -12.7 PUltShtF rs N FINZ 13.97 6.47 7.58 15 7.85 7.28 -.51 -6.5 PrSUlhGM rs N GDXS 16.97 12.07 1 15.09 24 15.40 14.84 +.37 +7.9 ProUShL20 N TBT 39.86 32.99 3189 36.37 10372 36.42 35.41 +1.15 +7.7 PrShR2K rs N RWM 48.41 37.50 207 37.82 1332 38.37 37.65 -.18 -10.5 PrUShHC rs N RXD 34.67 24.68 25.56 2 25.86 25.56 -2.42 -15.0tPrUShCnS rs N SCC 30.80 18.62 18.64 1 18.83 18.62 -.56 -23.0 PrUShRE rs N SRS 37.33 26.99 25 28.29 126 28.64 27.66 +.80 -3.2 PUShtR2K N TWM 22.96 13.54 836 13.76 3661 14.18 13.64 -.16 -21.2tPrUShtSC N SDD 21.13 11.91 3 11.92 4 12.11 11.83 -.29 -23.7 PS DecRt n N EMTY 38.59 30.50 2 31.30 12 32.25 31.00 -.81 -6.6 PUShtIndl N SIJ 21.83 14.55 1 15.68 9 16.08 15.64 -.22 -6.9sPS OnlSt n N CLIX 51.84 37.63 21 50.35 94 51.84 50.21 -.64 +28.1tPrShtSmC N SBB 39.75 30.00 3 29.97 97 30.61 29.97 -.30 -12.6 ProS Ris n Q EQRR 51.48 38.13 1 48.91 11 49.24 48.32 +.19 +4.8 PUPShtMC N SMDD 15.02 8.08 5 8.21 11 8.47 8.15 -.07 -18.1 PrSh K1 n N OILK 27.25 17.74 1 25.30 29 25.36 24.62 -.77 +16.9 PUShtEur N EPV 35.75 26.83 1 30.70 34 31.35 30.70 -.29 -.9 PUShtSPX rs N SPXU 62.64 36.76 39.68 PUShtJpn N EWV 33.94 22.75 6 26.88 18 27.58 26.88 -.67 +1.6 ProSPDvA N NOBL 1.00e 1.6 67.98 57.27 183 64.29 994 64.36 63.49 +.44 +.4 PrUlNBio rs Q UBIO 46.35 25.80 15 41.19 122 41.75 40.04 -.16 +22.4 PUltShEafe N EFU 26.55 19.90 0 23.39 10 23.43 23.22 -.05 +2.6 PrUGMin rs N GDXX 50.96 33.56 3 35.26 15 35.86 34.44 -.71 -16.2 PrUltBra rs N UBR 107.88 44.12 4 58.06 35 58.92 51.37 +5.46 -25.7 PrSht20yTr N TTT 31.13 25.65 175 27.04 640 27.09 25.96 +1.29 +1.7 ProGblInf N TOLZ 1.63e 3.8 44.51 39.30 2 42.40 16 42.73 41.70 +.08 -1.1 PUltShOG N DUG 53.46 28.56 33 31.23 282 31.95 30.57 +1.13 -15.6 PS MngdF N FUT 40.60 39.00 2 40.08 4 40.36 40.08 +.06 -.5 PrGPrEq bt A PEX 1.53e 4.1 43.52 34.68 1 37.12 8 37.09 36.48 +.66 +3.6 ProEurDiv N EUDV .15p 44.13 39.91 42.68 1 42.83 42.66 -.34 +2.2 PHYIntH bt A HYHG 3.16 4.7 70.99 65.87 9 67.15 68 67.35 66.76 +.12 -.2 ProSPxTch N SPXT .23p 55.03 48.02 53.14 1 53.30 53.14 +.26 +1.6 ProSPxHC N SPXV .24p 59.27 50.89 0 58.67 1 58.87 58.67 +.17 +7.8sProMerger N MRGR .12e .3 36.52 34.73 36.47 9 36.52 36.12 +.26 +.6 ProSPxEgy N SPXE .22p 59.30 44.29 1 58.59 2 58.73 58.56 +2.05 +3.8 PrUltPFn N FINU .29e .3 134.30 65.55 23 93.74 143 98.18 90.07 +5.59 -11.1 PrIGIntH bt A IGHG 2.15 2.9 78.88 72.76 141 74.72 468 74.82 74.25 +.22 -3.0 ProSht7-10y N TBX 29.77 27.55 14 29.15 50 29.18 29.07 +.13 +3.0 PrSPMCDv N REGL .65e 1.2 56.00 49.97 13 55.54 78 55.75 54.87 +.31 +1.9 ProSR2KDv N SMDV .47e 58.99 51.18 14 58.50 120 58.70 57.29 +.37 +6.0 PSSTEm bt A EMSH 4.88e 6.6 79.67 73.54 4 74.10 5 74.70 74.05 +.14 -3.7 ProUltHY N UJB 1.72e 2.7 68.07 62.89 0 64.84 0 64.84 64.84 +.91 -1.1 PrUShtUtl N SDP 31.15 22.19 2 24.11 13 24.32 23.64 +.26 -4.5tPrUltShtTc N REW 22.03 11.54 2 11.69 9 11.92 11.54 -.04 -29.0 PrUShtFn N SKF 27.17 18.61 12 19.54 66 20.03 19.23 -.55 -6.5 ProUShBio Q BIS 25.21 16.60 8 16.74 87 17.13 16.60 +.05 -24.1 ProMornAlt N ALTS .38e 1.0 39.08 36.94 2 37.89 14 37.93 37.72 +.14 -.3 Pro30BEI N RINF .58e 2.0 29.48 26.85 5 28.85 8 28.99 28.81 -.12 +4.0 PS EMkDv N EMDV 64.49 52.24 56.14 2 56.94 56.14 -.31 -4.2 ProCdNASh A WYDE 33.50 32.10 32.25 0 32.39 32.25 -.15 -.5 Pr GBIGl n N GGOV ProspctCap Q PSEC .72 10.4 8 8.37 5.51 1701 6.92 7958 6.95 6.64 +.25 +2.7tProsCap 24 N PBB 1.56 6.2 26.50 25.03 12 25.12 186 25.19 25.03 -.07 -3.0 ProspBcsh N PB 1.44 2.1 18 79.20 55.84 327 69.75 1484 70.01 67.65 +1.97 -.5 ProtagTh n Q PTGX 23.97 5.50 77 7.89 499 8.06 7.27 +.44 -62.1 Protalix A PLX .92 .38 602 .45 1573 .47 .43 -.00 -32.7 ProteonTh Q PRTO 2.90 1.25 6 2.45 185 2.70 2.35 -.25 +28.9 Proteos n Q PTI 8.61 1.41 123 2.73 849 2.84 2.70 -.12 -53.2 Prothena Q PRTA 70.00 10.43 222 14.85 1594 15.17 14.10 -.09 -60.4 ProtoLabs N PRLB 70 136.40 68.50 102 135.00 519 135.40 129.00 +6.10 +31.1 ProvidSv Q PRSC 19 83.90 48.25 45 71.41 273 73.63 71.33 -1.37 +20.3 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 15 www.sunnewspapers.net The Sun/Saturday, July 21, 2018

PAGE 65

ProvidBc n Q PVBC 29.60 19.75 2 27.75 16 28.40 27.05 +.70 +4.9 ProvFnH Q PROV .56 3.0 19 20.00 17.62 4 18.42 32 18.92 18.39 -.47 +.1 ProvidFS N PFS .80 2.9 19 29.12 23.26 179 27.86 639 28.04 27.20 +.59 +3.3 PrudntlBcp Q PBIP .20 1.0 97 19.87 16.04 7 19.30 32 19.80 19.24 +9.7 Prudentl N PRU 3.60 3.8 10 127.14 92.05 2256 95.25 9288 97.70 94.85 +.18 -17.2 PrudFn 52 N PJH 1.44 5.5 26.45 24.90 48 25.99 119 25.99 25.72 +.15 +2.9 PrudtlF 53 N PRH 1.43 5.6 26.41 24.90 52 25.49 141 25.49 25.22 +.02 +.8 PruUK pf N PUKp 1.69 6.4 27.17 25.66 27 26.54 51 26.58 26.19 +.25 +1.3 PruUK pfA N PUKpA 1.63 6.2 27.21 25.47 45 26.20 83 26.68 26.06 -.27 +.4 Prud UK N PUK 1.49e 3.2 55.36 45.27 162 46.82 816 47.16 45.38 +1.01 -7.8 PruShHiY N ISD 1.32 9.4 15.38 13.98 14.08 -4.7 PsychmCp Q PMD .72f 3.6 19 27.41 15.99 2 20.00 15 20.10 19.51 -.05 -2.7 PSEG N PEG 1.80 3.5 18 54.50 42.48 1886 51.36 12220 52.71 51.20 -.68 -.3 PubStrg N PSA 6.80 3.1 24 234.90 180.48 591 222.12 4977 226.73 217.78 -5.96 +6.3 PubSt pfU N PSApU 1.41 5.6 25.55 24.59 27 25.39 67 25.41 25.16 +.07 +1.0 PubSt pfV N PSApV 1.34 5.3 25.67 23.63 36 25.29 159 25.29 24.86 +.21 +.3 PubSt pfW N PSApW 1.30 5.2 25.67 22.92 57 25.06 135 25.06 24.66 +.18 +.3 PubSt pfX N PSApX 1.30 5.2 25.79 22.93 7 25.06 40 25.06 24.70 +.09 +.3 PubSt pfY N PSApY 1.59 6.0 27.83 25.72 45 26.37 103 26.54 26.13 -.10 -.9 PubSt pfZ N PSApZ 1.50 5.7 27.56 25.38 68 26.25 96 26.43 26.22 -.15 -.8 PubSt pfG N PSApG 25.63 22.49 45 24.98 180 25.00 24.68 +.00 +.1 PubSt pfF N PSApF 1.29 5.1 25.69 22.00 12 25.08 100 25.14 24.74 -.07 +.2 PubSt pfE N PSApE 1.23 5.0 25.48 22.29 39 24.59 124 24.59 24.25 +.06 -1.2 PubSt pfD N PSApD 1.24 5.0 25.41 22.39 26 25.06 115 25.06 24.67 +.10 +.2 PubSt pfC N PSApC 26.45 23.05 12 25.37 58 25.37 24.85 +.19 -.4 PubSt pfB N PSApB 26.69 23.90 20 25.83 79 25.84 25.15 +.13 +.5 PubSt pfA N PSApA 1.47 5.6 27.79 25.32 29 26.17 232 26.24 26.03 -.06 -1.4 Pulmatrix Q PULM 2.67 .41 283 .49 3790 .59 .45 -.06 -65.4 PulseBio n Q PLSE 34.82 9.81 47 14.22 301 14.82 13.51 -.59 -39.7 PulteGrp N PHM .36 1.2 18 35.21 23.81 4907 31.11 24127 31.56 29.37 +1.46 -6.4 PumaBiotc Q PBYI 136.90 47.00 463 52.00 2641 53.90 51.60 -1.70 -47.4 PureAcq n Q PACQ 9.75 9.59 9.63 193 9.63 9.60 +.01 -.6 PureAcq un Q PACQU 10.35 10.08 10.25 25 10.25 10.24 +1.3sPureCycle Q PCYO 11.00 6.55 21 10.50 158 11.00 10.05 -.15 +25.7 PureStrg n N PSTG 25.62 11.99 1759 24.04 7937 24.52 23.88 -.13 +51.6 PurplInv n Q PRPL 13.90 6.33 11 7.93 131 8.30 7.80 +.07 -21.1 PutHiInSec N PCF .37 3.9 9.55 8.60 31 9.43 206 9.52 9.41 -.04 +4.5 PMMI N PMM .44 6.1 7.72 6.89 71 7.19 476 7.21 7.10 +.09 -3.0 PMIIT N PIM .31 6.7 4.89 4.54 241 4.66 879 4.66 4.55 +.09 -2.3 PMOT N PMO .71 6.1 12.85 11.44 17 11.74 362 11.76 11.62 +.11 -5.0 PPrIT N PPT .31 6.0 5.51 5.05 150 5.24 921 5.25 5.18 +.04 -1.7 Puxin n N NEW 35.00 17.00 222 18.93 1083 20.43 18.45 -1.31 -9.9 PyxisTnkr Q PXS 36 12.22 .95 20 1.07 208 1.10 1.04 -.01 -66.8 PzenaInv N PZN .41e 4.5 20 13.15 8.61 49 9.21 179 9.33 8.90 +.15 -13.7 Q2 Hldgs N QTWO 63.55 31.95 223 62.80 1028 63.15 61.25 +1.00 +70.4 QAD Inc B Q QADB .24 .6 44.24 21.58 39.15 2 39.52 39.15 -.61 +27.0 QAD A Q QADA .29 .6 55.35 30.25 23 50.60 105 52.05 50.50 -.70 +30.2 QCR Hld Q QCRH .24 .5 18 50.00 39.85 164 45.50 291 49.40 44.45 -2.50 +6.2 QEP Res N QEP .08 .7 35 13.77 7.02 3035 12.15 19983 12.60 11.80 -.60 +27.0 QIAGEN N QGEN 41 37.61 30.20 417 36.92 3713 37.16 36.44 -.18 +19.4 QIWI plc Q QIWI .84e 5.2 16 22.03 13.67 131 16.07 557 16.53 15.65 -.16 -7.3 QTS RltTr N QTS 1.64 4.0 38 61.55 31.58 746 41.30 2168 41.79 40.45 +.32 -23.7 Qorvo Q QRVO 97 86.84 64.53 1615 81.20 5451 85.24 80.76 -.17 +21.9 QuadGrph N QUAD 1.20 6.0 10 31.29 17.73 360 19.94 1395 20.82 19.92 -.79 -11.8 QuakerCh N KWR 1.48f .9 33 165.93 129.98 38 162.68 161 163.57 155.40 +3.68 +7.9 Qualcom Q QCOM 2.48 4.2 69.28 48.56 10860 58.61 40545 59.59 57.62 +.22 -8.5 QuaCare N QCP 22.91 12.25 954 20.52 3955 20.61 20.31 +.17 +48.6 QualitySys Q QSII .70 3.5 33 21.10 12.24 541 20.16 1455 20.46 19.30 +.37 +48.5 Qualstar rs Q QBAK 13.50 5.55 7 7.62 47 7.78 7.33 +.02 -9.3 Qualys Q QLYS 95 97.75 39.45 326 97.05 1183 97.73 92.10 +3.70 +63.5 QuanexBld N NX .16 .9 23 24.60 16.25 149 17.80 787 18.75 17.40 +.30 -23.9 QuantaSvc N PWR 22 40.11 32.19 932 33.29 4904 33.92 32.78 -.39 -14.9 Quantenn n Q QTNA 20.72 9.60 151 16.36 814 16.61 16.00 +.24 +34.1 Quanterx n Q QTRX 24.81 13.53 68 16.30 256 16.58 14.66 +1.28 -24.1 QntmDSS rs N QTM 24 8.66 1.76 121 1.91 928 1.95 1.79 -.03 -66.1 Qu Insp100 n N BIBL 29.74 25.14 12 27.01 33 27.21 26.94 -.15 +3.5 QnForSm n N FFSG 27.15 24.51 9 26.75 74 26.78 26.59 +.05 +3.7 QnForTcG n N FFTG 26.55 24.19 11 25.03 63 25.14 24.94 -.06 -2.2 MainSecR n N SECT 29.56 24.41 36 28.82 251 28.99 28.45 +.17 +5.4 InspCpBd n N IBD 28.29 24.07 16 24.43 27 24.54 24.30 -.01 -3.2sQuaInsp n N ISMD 31.78 23.78 6 29.31 90 31.78 28.91 +.15 +10.8 QuaInsLg n N BLES 30.44 26.17 14 28.50 39 28.65 28.03 +.17 +.2 FormInco n N FFTI 27.57 23.70 26 24.01 246 24.04 23.78 -.10 -3.8 FrmHdGr n N FFHG 29.49 24.03 8 29.16 68 29.26 28.83 +.27 +5.9 QuanReal n N QXRR 26.19 23.44 24.25 0 24.25 24.25 -.25 -4.1 QuanDyn n N XUSA 30.05 25.12 29.88 2 29.88 29.88 +.01 +7.0 QuanMulT n N QXTR 26.83 24.56 26.03 7 26.08 26.02 -.20 +.1 QuanMulIn n N QXMI 26.53 24.73 0 25.34 1 25.36 25.30 -.02 -1.4 QuanGrw n N QXGG 29.10 25.68 0 28.44 3 28.59 28.43 -.06 +2.3tQuartrhill g Q QTRH .05 3 2.12 1.01 196 1.05 439 1.07 1.01 -42.9tQudian n N QD 50 34.91 7.64 2157 7.55 7523 8.63 7.53 -.88 -39.8 QstDiag N DGX 2.00f 1.7 22 116.49 90.10 699 114.46 3242 115.47 113.06 -.49 +16.2 QuestRes rs Q QRHC 2.91 1.03 1 1.98 50 1.98 1.85 +.09 -13.9 QuickLog h Q QUIK 2.22 1.05 78 1.15 515 1.16 1.10 +.04 -33.9sQuidel Q QDEL 71.22 28.45 178 69.59 1077 71.22 68.04 +.42 +60.5 QuinStreet Q QNST 15.05 3.36 397 13.78 2139 14.49 13.50 -.72 +64.4tQuintEn n N QES 10.67 6.90 9 7.30 135 8.34 6.90 -1.04 -18.9 Qumu Cp Q QUMU 3.28 1.42 9 2.62 104 2.87 2.42 -.06 +10.5 QuormHl n N QHC 10.00 2.91 120 4.37 1025 4.48 4.07 -.05 -30.0 Quotinet Q QTNT 9.02 2.78 230 7.71 1928 8.44 7.51 -.25 +55.8 QuotientTc N QUOT 17.85 10.35 319 14.65 2001 14.73 13.95 +.55 +24.7 QuratRet A Q QRTEA 20 29.11 20.15 2456 21.70 11094 22.24 21.57 -.25 -11.1 QuratRet B Q QRTEB 22 28.90 20.32 0 21.40 1 22.19 21.40 -.29 -12.8 Qwest 54 N CTV 1.72 7.5 26.37 20.64 10 22.99 105 23.08 22.83 +.02 -2.3 Qwest 9-51 N CTW 1.88 7.4 25.89 24.20 18 25.45 40 25.49 25.32 -.01 +1.1 Qwest 4-52 N CTX 1.75 7.4 25.95 21.27 41 23.54 261 23.63 23.40 +.04 -.9 Qwest 7-52 N CTU 1.75 7.4 25.79 21.36 51 23.59 126 23.59 23.33 +.15 -.7 Qwest53 N CTY 1.53 7.3 25.57 18.66 32 20.98 199 21.00 20.75 +.07 -4.6 Qwest 25 N CTZ 1.66 7.4 25.96 20.17 12 22.39 66 22.46 22.24 +.04 -1.1 Qwest 56 N CTAA 27.37 21.51 26 24.73 66 25.10 24.56 +.18 +.1 Qwest57 n N CTDD 25.97 20.51 52 22.71 297 22.80 22.54 +.07 -.7 Qwest56 n N CTBB 25.60 19.86 40 22.29 171 22.30 21.97 +.18 -1.0R -:R1 RCM n Q RCM 9.40 3.05 321 9.00 2077 9.15 8.50 +.48 +104.1 RBB Bcp n Q RBB .36f 1.1 33.62 21.26 19 32.44 170 32.85 31.79 +.55 +18.5sRBC Bear Q ROLL 46 139.95 101.08 66 139.62 344 140.27 133.16 +4.24 +10.5 RCI Hosp Q RICK .12 .4 12 33.78 21.91 27 32.26 203 32.70 31.05 +.72 +15.3 RCM Q RCMT 1.00e 23 7.50 4.63 13 4.81 96 5.00 4.72 +.05 -23.0 RELX NV s N RENX .45e 2.0 23.30 20.06 52 22.46 323 22.57 22.25 +.01 -2.6 RELX plc s N RELX .54e 2.4 24.03 20.31 135 22.62 767 22.82 22.43 -.11 -4.6sRF Inds Q RFIL .08 .9 21 9.50 1.75 69 9.05 941 9.50 7.73 +1.30 +235.2 RGC Res s Q RGCO .62 2.2 33 31.57 22.16 11 28.78 38 29.75 28.69 -.71 +6.3 RH N RH 48 164.49 44.00 541 134.79 5094 143.20 130.90 -8.41 +56.4sRLI Corp N RLI .88f 1.2 30 70.66 50.34 250 72.75 1018 73.12 67.90 +4.86 +19.9 RLJ Ent rs Q RLJE 5.37 2.67 5 4.70 62 5.10 4.46 +.13 +27.8 RLJ LodgT N RLJ 1.32 5.7 13 23.97 18.68 1154 23.09 6104 23.21 22.30 +.62 +5.1 RLJ Lod pfA N RLJpA .49 1.8 28.85 25.23 29 26.64 103 26.65 26.33 +.25 -1.4 RMG Net rs Q RMGN 2.96 .75 3 1.20 46 1.20 1.19 +46.3sRMR Gp h Q RMR 1.00 1.1 51 86.93 42.36 42 87.50 247 88.45 79.40 +7.20 +47.6 RPC N RES .40 2.7 20 27.07 13.55 1912 15.04 9995 15.25 14.27 -.09 -41.1sRPM N RPM 1.28 2.1 25 65.35 46.36 3158 61.65 11295 65.35 58.50 +1.16 +17.6 RTI Surg Q RTIX 5.90 3.85 69 4.75 363 4.85 4.65 +.05 +15.9tRXI Phm rs Q RXII 7.70 1.72 134 1.81 401 1.98 1.72 -.17 -67.4 RYB Edu n N RYB 31.80 15.50 63 21.39 729 22.94 20.77 +.21 +26.7 RaPhrm n Q RARX 17.90 4.78 200 11.17 802 11.60 10.05 -.01 +31.4 RadNet Q RDNT 88 15.50 7.46 100 14.15 620 14.80 14.00 -.60 +40.1 RadaElc rs Q RADA 3.86 1.77 53 3.10 367 3.13 3.03 +.03 +.6 Radcom Q RDCM 57 22.45 17.00 26 21.25 244 21.50 19.90 +.95 +7.1 RadiSys Q RSYS 2.79 .53 760 1.54 2012 1.57 1.47 -.03 +53.2 RadianGrp N RDN .01 .1 10 23.49 14.06 1203 17.93 8515 18.12 16.16 +1.91 -13.0 RadiantLog A RLGT 71 5.45 3.46 78 4.23 382 4.27 4.04 -.02 -8.0 RadLog pfA A RLGTpA 2.44 9.3 27.35 25.27 4 26.22 29 26.37 26.08 +.12 +1.3 RadiusHlth Q RDUS 47.46 24.66 454 27.91 2301 29.32 27.74 -1.36 -12.1sRadware Q RDWR 27.84 15.82 593 27.75 1756 27.91 27.02 +.17 +43.0 RafaelHl n A RFL 10.31 3.05 30 10.17 135 10.20 9.03 +.69 +107.6 RLauren N RL 2.50f 1.8 20 145.94 71.50 1086 136.56 4587 138.17 127.27 +9.01 +31.7 RamacoRs n Q METC 9.35 3.81 79 6.48 275 6.80 6.22 -.18 -5.8 Rambus Q RMBS 15.50 11.85 739 13.30 3774 13.42 12.58 +.74 -6.5 RamcoG N RPT .88 6.9 10 15.00 11.15 347 12.72 2037 12.92 12.52 -.15 -13.6 RamcG pfD N RPTpD 3.63 7.0 58.62 47.86 1 51.68 2 51.88 51.37 -.82 -10.4 RandCap Q RAND 3 3.50 2.40 1 2.60 7 2.64 2.56 +.08 -13.9tRandgold Q GOLD 2.00f 2.7 30 108.29 71.05 368 73.43 2007 73.58 71.05 +1.35 -25.7 RandBcp n Q RNDB 17.45 13.36 16.50 8 17.00 16.47 -.15 +7.5 RangeRs N RRC .08 .5 18 22.92 11.93 3363 16.32 20094 16.59 15.88 -.08 -4.3 RngrEnS n N RNGR 15.70 6.88 2 9.85 86 10.73 9.67 -.85 +6.7 Rapid7 n Q RPD 33.92 14.75 277 32.41 1317 33.04 31.01 +.76 +73.7 RaveRest Q RAVE 2.33 1.09 155 1.46 260 1.50 1.25 +.07 -.5 RavenInds Q RAVN .52 1.3 1 42.40 26.70 51 39.70 327 39.95 38.15 +.35 +15.6 RJamesFn N RJF .88f .9 20 102.17 74.14 737 95.07 3632 96.53 93.32 +2.07 +6.8 RayAdvM N RYAM .28 1.6 22 22.96 12.68 782 17.08 4953 18.80 16.99 -.54 -16.5 RayAdv pfA N RYAMpA 2.00 1.6 157.11 100.00 1 122.37 276 131.94 122.00 -3.81 -15.0 Rayonier N RYN 1.08 3.0 38 39.73 27.71 858 36.13 6330 38.27 35.67 -2.06 +14.2 Raytheon N RTN 3.47 1.7 29 229.75 166.42 1026 201.44 5481 202.62 198.72 +1.69 +7.7 ReShape rs Q RSLS 78.00 1.32 99 1.46 1165 1.57 1.36 -.09 -93.4 ReadIntlA Q RDI 12 17.50 14.37 20 15.74 134 16.15 15.72 -.27 -5.7 ReadgIntB Q RDIB 19 27.88 19.05 25.37 +10.3tRealGSol rs Q RGSE 3.25 .30 1479 .32 16351 .40 .30 -.02 -78.5 RealNetwk Q RNWK 5.00 2.63 5 3.70 327 3.78 3.58 +.10 +8.2 RealityETF N DIVY .46p 28.89 25.52 19 27.05 125 27.16 26.65 +.13 +3.8 RltDvcDiv N LEAD 34.32 28.20 3 33.29 9 33.35 33.03 +.08 +4.2 RealDivc n N DFND 28.60 25.12 0 27.65 3 27.69 27.64 +.15 +1.4 RealDivG n N GARD 26.84 21.91 25.51 4 25.57 25.46 +.08 +2.1 Rl NxtEc n Q BLCN 25.05 21.69 26 23.25 142 23.48 23.06 +.20 -4.1tRealitCh n Q BCNA 24.47 21.79 1 22.19 3 22.35 21.79 -.13 -8.3 RealmTh n Q RLM Realogy N RLGY .27p 1.2 15 35.18 22.28 1740 23.47 7011 23.59 22.76 +.25 -11.4 RealPage Q RP 77 61.95 37.00 455 59.35 3125 60.30 56.64 +1.90 +34.0 RltyInco N O 2.53 4.6 31 60.05 47.25 1591 55.49 8346 55.92 54.42 +.34 -2.7sReataPh n Q RETA 47.00 19.31 308 46.40 1392 47.67 41.61 +4.20 +63.8 ReavesUtl A UTG 1.82 6.1 36.73 27.13 138 29.56 813 29.70 29.43 +.31 -4.5 ReconTech Q RCON 5.36 .64 71 1.56 1514 1.75 1.52 -.06 +20.0 RecroPhm Q REPH 13.05 4.78 105 5.72 710 5.88 5.26 +.20 -38.2 RedHat N RHT 81 177.70 95.88 2808 147.88 9384 149.06 144.30 +.25 +23.1sRedLionH N RLH 12.75 6.15 104 12.00 570 12.75 11.60 +.30 +21.8 RedRobin Q RRGB 28 70.10 45.70 259 50.00 1155 50.70 47.80 +.90 -11.3 RedRkRs n Q RRR .40 1.1 36.99 21.41 239 35.92 1867 36.76 34.60 -.65 +6.5 RedViolt n Q RDVT 46.40 4.35 73 7.66 257 8.24 7.46 -.38 -83.5 Redfin n Q RDFN 33.49 19.18 1674 24.53 15402 25.14 22.29 +1.01 -21.7sRedhillBio Q RDHL 11.49 4.30 252 9.96 1292 11.49 9.87 -.72 +93.8sRedwdTr N RWT 1.20f 6.9 12 17.45 14.29 5680 17.33 6761 17.50 16.45 +.76 +16.9 Reeds A REED 3.10 1.30 33 2.75 75 2.80 2.65 +.05 +77.4 RegalBel N RBC 1.12f 1.3 15 87.50 67.84 133 83.15 828 84.20 81.60 +.70 +8.6 RgcyCtrs N REG 2.22f 3.6 22 70.64 54.87 1609 61.44 5900 61.85 60.28 +.22 -11.2 Regenrn Q REGN 28 526.12 281.89 965 367.11 3254 368.80 359.76 -.53 -2.4 RegnxBio n Q RGNX 55 85.10 17.60 472 76.60 2310 80.30 73.30 -.75 +130.4 RegHlthPr A RHE 4 1.14 .16 153 .24 1041 .26 .22 -.01 +41.2 RegHlt pfA A RHEpA 2.72 100.7 22.90 2.10 7 2.70 34 2.99 2.55 -.31 -66.3 RegnlMgt N RM 15 37.21 21.47 26 35.24 196 35.56 34.56 +.15 +33.9 RegionsFn N RF .36 2.0 16 20.21 13.03 16016 17.82 59787 18.11 17.25 +.61 +3.1 Regions pfA N RFpA 1.59 6.3 25.89 25.23 393 25.40 707 25.49 25.37 -.09 +.2 Regns pfB N RFpB 1.59 5.8 29.82 26.40 61 27.55 175 27.72 27.34 -.10 -3.1 Regis Cp N RGS 18.63 9.40 109 17.79 574 17.88 17.41 +.24 +15.8tRegulusTh Q RGLS 1.52 .27 1259 .28 4611 .32 .27 -.02 -73.1 ReinsGrp N RGA 2.00f 1.4 12 165.12 126.62 416 138.32 2044 140.89 136.19 +1.92 -11.3 ReinsGp42 N RZA 1.55 5.6 29.81 26.54 49 27.45 108 27.88 27.31 -.30 -.3 ReinsG56 n N RZB 1.44 5.5 29.86 25.33 9 26.12 77 26.12 25.90 +.07 -6.7 Reis Inc Q REIS .76 3.5 24.00 15.95 10 21.80 72 23.80 21.65 -2.05 +5.6 RelStlAl N RS 2.00 2.2 20 97.41 68.46 430 91.04 1893 92.61 89.62 +1.05 +6.1 ReliantBcp Q RBNC .32 1.1 28 29.99 21.90 12 28.29 67 28.51 27.96 +.25 +10.3 Reliv In rs Q RELV 13.77 3.72 4 4.82 17 4.97 4.64 -.11 +1.0 RemarkHld Q MARK 15.10 2.12 272 3.81 1708 4.63 3.75 -.26 -60.8 RemaxHld N RMAX .80f 1.4 62 67.50 43.85 49 55.60 441 56.30 54.48 -.45 +14.6 RenaisIPO N IPO .02e .1 31.67 24.82 2 30.83 60 31.41 30.68 +.09 +9.3 RenIntIPO N IPOS .24e 1.1 27.06 21.37 22.19 1 22.60 22.19 -.49 -9.0 RenaisRe N RNR 1.32 1.1 152.00 116.50 275 124.13 1033 124.84 121.21 +1.94 -1.2 RenRe prE N RNRpE 1.34 5.5 25.98 23.45 37 24.47 209 24.55 24.30 -2.7 RenRe prC N RNRpC 1.52 6.0 26.05 25.05 25.38 11 25.55 25.38 -.21 -.5 Renasant Q RNST .80f 1.8 18 49.78 37.68 124 45.64 901 46.57 44.79 +.94 +11.6 ReneSola rs N SOL 3.79 2.12 12 2.48 147 2.56 2.41 -.02 -6.8 RenewEn Q REGI 5 18.45 9.50 350 16.70 2065 17.44 16.50 -.60 +41.5 RenminTi rs Q ABAC 4.76 1.90 73 2.23 162 2.55 2.15 -.12 -24.4 RennFund A RCG 2.20 1.13 2 1.67 10 1.70 1.65 -.04 +11.1 Renren rs N RENN 3.19 .55 185 2.37 2005 2.48 2.25 -.08 +150.8 RentACt Q RCII .32 2.2 25 14.94 7.22 1574 14.74 8216 14.79 14.70 -.01 +32.8sReplgn Q RGEN 70 49.33 29.56 196 48.79 1151 49.33 47.35 +.93 +34.5stReplimun n Q REPL 3123 15.16 3123 16.23 14.91 sRepBncp Q RBCAA .97 2.0 19 47.98 33.17 15 48.75 54 49.11 45.47 +2.70 +28.2tRepFBcp Q FRBK 55 9.80 7.60 240 7.70 1217 7.85 7.60 -.15 -8.9 RepubSvc N RSG 1.38 2.0 31 70.55 60.26 952 68.25 5750 70.31 68.06 -1.89 +.9 resTORbi n Q TORC 21.10 7.55 275 8.72 746 9.19 8.44 -.43 -48.3 RschFrnt Q REFR 1.46 .60 9 .83 70 .88 .78 +.01 -19.7sResMed N RMD 1.40 1.3 53 109.73 71.29 613 109.33 3123 109.97 107.62 +.21 +29.1 ResolEn rs N REN 38.64 23.64 228 33.21 1895 33.83 31.27 -.70 +5.5 ResoluteF N RFP 12.15 4.40 252 11.00 1798 11.75 10.88 -.25 -.5 Resonant Q RESN 8.55 3.17 171 5.05 820 5.12 4.62 -.03 -32.4 ResConn Q RECN .48 3.4 24 17.95 12.05 306 14.30 1097 17.50 13.20 -3.20 -7.4 RestBrnds N QSR 1.80 2.8 21 68.89 53.09 1687 65.10 5430 65.17 62.94 +1.62 +5.9 RestorRob n Q HAIR 11.95 2.61 49 3.01 383 3.27 2.97 -.21 -34.6 RetailOpp Q ROIC .78 4.1 56 20.78 16.18 886 19.03 4180 19.28 18.71 -.10 -4.6 RetailProp N RPAI .66 5.3 12 13.78 10.84 1370 12.57 8229 12.96 12.49 -.26 -6.5 RetailVal n N RVI 38.00 30.06 225 34.52 1042 36.02 34.23 -1.48 +6.6 RetoEco n Q RETO 12.75 4.29 18 4.67 282 5.20 4.52 -.47 -33.8 RetractTc A RVP 1.48 .54 67 .83 394 .88 .82 +.01 +22.1sRetrophin Q RTRX 31.87 18.91 149 30.35 1741 31.87 28.20 +1.71 +44.0 RevGp n N REVG .20 1.2 33.15 12.87 368 16.37 2553 16.47 15.53 +.46 -49.7 RevanceTh Q RVNC 37.45 22.05 176 29.43 892 29.85 28.35 -.13 -17.7 RevenHo n Q RVEN 6.75 2.32 2 4.07 11 4.25 3.95 +.12 -12.2 Revlon N REV 27.90 15.60 59 16.30 508 17.45 16.10 -1.05 -25.2 RevolutL rs Q RVLT 8.10 2.95 37 4.04 222 4.40 4.03 -.06 +22.8tReWalkRob Q RWLK 2.00 .70 21273 1.25 22667 1.35 .70 +.33 +13.6 RexAmRes N REX 14 102.00 70.48 27 74.09 226 75.34 71.65 +.42 -10.5 RexahnPh rs A RNN 3.19 1.35 52 1.50 339 1.57 1.45 -.05 -26.0 RexfordIR N REXR .64f 2.1 52 32.91 26.32 456 30.46 2291 31.18 30.37 -.64 +4.5 RexfdIn pfA N REXRpA 26.41 22.53 4 24.72 8 24.72 24.26 +.37 -3.8 RexfInR pfB N REXRpB 1.47 5.9 25.15 22.33 1 24.98 4 25.00 24.84 +.23 +.7 Rexnord N RXN 21 31.44 22.69 464 29.77 2729 29.92 28.87 +.78 +14.4 Rexnrd pfA N RXNpA 66.44 52.57 31 63.66 378 63.89 62.12 +1.54 +8.8 RhythmP n Q RYTM 37.23 16.80 163 31.50 556 33.90 31.25 -.81 +8.4 RibbnCm n Q RBBN 8.36 4.97 133 7.13 1432 7.36 7.01 -.23 -7.8 RiceMidstr N RMP 1.22f 6.8 13 23.00 16.68 3455 18.05 5334 19.06 17.79 +.08 -15.9 RiceBran Q RIBT 3.09 .95 101 2.54 669 2.72 2.45 -.09 +71.6 RichrdElec Q RELL .24 2.5 9.89 5.31 0 9.68 27 9.75 9.45 +.15 +43.6 RigelPh Q RIGL 4.71 2.14 2816 3.10 8984 3.12 2.76 +.25 -20.1 RigNet Q RNET 19.50 10.03 16 11.00 120 11.60 10.90 -.55 -26.4 RiminiSt n Q RMNI 10.40 .25 25 7.24 84 7.27 6.90 +.29 -8.5sRingCentrl N RNG 83.95 34.10 422 81.55 3710 83.95 78.15 +2.90 +68.5 RingEngy A REI 17.35 11.58 403 13.31 3038 13.51 12.50 -.19 -4.2 RioTinto N RIO 2.27e 4.2 60.72 43.12 2730 53.84 12047 54.96 53.06 -.16 +1.7 RiotBlck Q RIOT 1.00p 46.20 3.08 2511 5.90 19021 6.64 4.55 +1.24 -79.2 RiseEdCy n Q REDU 20 18.60 9.50 74 12.67 322 13.89 12.39 -1.26 -14.3 RitchieBr N RBA .68 2.1 37 36.00 24.08 294 32.71 2241 33.54 32.50 -.68 +9.3 RiteAid N RAD 2 2.80 1.38 7660 1.82 44964 1.85 1.63 +.17 -7.6 RittrPh rs Q RTTR 6.80 1.83 96 2.16 512 2.43 2.00 -.28 -34.3tRivrnOpp n N RIV 1.68 8.7 21.63 18.97 184 19.30 602 20.87 18.97 -1.42 -3.6 Riv/Doubl n N OPP 19.76 17.12 42 17.40 224 17.60 17.27 -.12 -5.3 RivrvwBcp Q RVSB .14f 1.6 18 9.75 6.53 23 8.66 131 8.76 8.60 +.07 -.1 RoadrnTrn N RRTS 4 9.75 1.63 475 2.59 2016 2.81 2.52 -.18 -66.4 RobtHalf N RHI 1.12f 1.6 28 70.35 42.92 950 68.45 5215 69.13 65.70 +.95 +23.2 RocktPh n Q RCKT 24.28 3.56 116 19.98 844 20.73 18.82 +.38 +91.4 RockwlAut N ROK 3.68 2.1 25 210.72 155.81 1034 171.30 5223 172.64 166.69 +.23 -12.8 RockColl N COL 1.32 1.0 21 139.63 105.04 815 136.40 4193 138.58 136.29 -1.46 +.6 RockwllM Q RMTI 8.70 3.62 193 4.68 853 4.73 4.11 +.41 -19.6 RockyBr Q RCKY .48f 1.8 18 31.75 12.20 110 27.35 679 29.00 25.80 -1.25 +44.7tRkyMChoc Q RMCF .48 4.6 11 12.60 10.56 28 10.35 75 11.05 10.30 -.75 -12.1 RogCm gs N RCI 1.57 13 54.95 43.11 433 50.29 2503 51.32 49.04 +.24 -1.3 Rogers N ROG 33 184.00 105.60 43 119.08 252 120.05 117.03 +1.70 -26.5 Roku n Q ROKU 58.80 15.75 4557 49.77 31933 51.45 47.16 +1.01 -3.9 Rollins s N ROL .56 1.0 69 56.11 40.58 340 55.87 1897 56.01 54.58 +.63 +20.1 Roper N ROP 1.65 .6 30 292.97 226.81 386 284.74 1973 285.92 280.49 +1.29 +9.9 Rosehill n Q ROSE 10.84 5.52 27 9.18 171 9.24 8.63 +.19 +16.8 Rosehill un Q ROSEU 11.26 6.50 10.25 9 10.50 9.50 -.41 -9.0sRosettaStn N RST 17.22 8.71 98 16.86 467 17.49 16.69 +.06 +35.2sRossStrs s Q ROST .90 1.0 23 88.01 52.85 2411 86.59 10701 88.01 84.12 +1.43 +7.9 Roundys N RNDY 3.60 Rowan N RDC .40 2.8 25 17.33 9.02 1914 14.32 11399 16.12 14.27 -2.05 -8.6sRBCda pfT N RYpT 1.69 34.47 27.94 0 32.69 4 34.47 32.69 +1.65 +9.2 RoyalBk g N RY 3.76 87.10 72.61 613 77.32 2884 77.75 76.27 +.22 -5.3 RBScotlnd N RBS 8.74 6.36 442 6.45 3757 6.60 6.42 -.15 -15.6 RBSct prS N RBSpS 1.65 6.4 27.63 25.35 74 25.83 162 25.92 25.60 -.02 +1.5 RylCarb N RCL 2.40 2.2 15 135.65 101.20 1002 110.56 7512 114.37 107.52 +2.69 -7.3 RoyDShllB N RDS/B 3.76 5.2 76.99 54.47 1512 72.69 9760 72.96 71.16 -.75 +6.4 RoyDShllA N RDS/A 3.76 5.4 73.86 53.57 2570 69.53 13187 69.86 68.02 -.47 +4.2 RoyGld Q RGLD 1.00 1.1 98.53 78.25 477 91.91 2095 93.01 90.01 +1.13 +11.9 RoyceGVal N RGT .10e 11.73 9.51 25 10.68 188 10.69 10.49 +.14 -1.2sRoyceMC N RMT .63e 6.0 10.50 8.09 190 10.52 692 10.53 10.21 +.22 +11.4 Royce N RVT 1.22e 7.7 17.18 14.02 317 15.87 2073 15.93 15.58 +.14 -1.9 RubiconPrj N RUBI 5.30 1.48 195 3.46 2360 3.70 3.26 +.13 +85.0 Rubicon rs Q RBCN 9.05 6.71 6 8.06 19 8.07 7.80 +.06 +1.0stRubiusTh n Q RUBY 33.01 23.30 914 26.54 7428 33.01 23.30 +9.4 Rudolph N RTEC 20 34.55 21.10 102 30.05 577 30.65 29.55 +.20 +25.7 RmblOn B n Q RMBL 7.82 3.53 92 6.33 1325 7.48 6.07 -1.16 +21.8 RushEntA Q RUSHA 29 55.40 36.65 199 45.21 874 45.57 44.40 +.21 -11.0 RushEntB Q RUSHB 36 52.76 35.37 5 46.11 35 46.86 44.72 +.22 -4.4sRuthsHosp Q RUTH .44 1.5 29 30.00 17.95 242 30.25 986 30.25 28.60 +1.55 +39.7 Ryanair Q RYAAY 1.55e 1.3 127.61 101.10 221 116.70 1046 118.76 115.47 +1.20 +12.0 Ryder N R 2.16f 2.9 18 90.26 65.65 372 74.70 2416 75.93 72.32 +.01 -11.3 RyersonH N RYI 42 12.95 7.65 287 11.70 935 12.25 11.35 -.40 +12.5 RymanHP N RHP 3.40 4.0 18 85.77 57.78 210 84.45 939 84.76 81.74 +.68 +22.4S -:sS&P Glbl N SPGI 2.00 .9 31 214.90 147.07 882 212.33 3535 214.90 209.51 +1.68 +25.3 S&T Bcp Q STBA 1.00 2.2 20 46.44 33.92 63 45.56 380 45.68 43.50 +1.93 +14.4 S&WSeed Q SANW 4.40 2.90 6 3.35 102 3.40 3.10 +.15 -14.1sSAP SE N SAP 1.31e 1.1 122.74 99.20 1451 116.40 6785 122.74 116.18 -3.51 +3.6 SB FinGp Q SBFG .32f 1.6 14 20.45 15.61 4 20.26 11 20.34 20.00 -.06 +9.6 SB OneBc Q SBBX .30f 1.0 24 32.85 19.75 21 29.15 157 29.65 29.10 -.20 +8.6 SBA Com Q SBAC 177.67 134.50 570 162.26 3431 164.60 161.21 -2.35 -.7 SCANA N SCG .49m 1.2 10 68.35 33.61 870 40.12 6234 40.47 37.94 +1.06 +.9 SCE TrV n N SCEpK 29.56 24.70 33 25.88 129 26.18 25.75 -.38 -2.1 SCE II prG N SCEpG 1.28 5.2 25.89 21.93 36 24.63 87 24.63 24.26 +.05 +1.9 SCE Tr pfH N SCEpH 1.44 5.3 29.06 25.05 37 27.30 67 27.63 27.14 -.23 +.9 SCETr pfJ N SCEpJ 1.34 5.2 28.15 23.96 31 25.85 75 25.95 25.58 -.05 +.2 SCE Tr pfL N SCEpL 1.25 5.3 25.77 21.75 66 23.62 213 23.75 23.49 -.15 -1.7 SEI Inv Q SEIC .60f 1.0 22 78.35 52.59 1217 60.87 3180 64.90 60.67 -3.34 -15.3tSelasLf rs Q SLS 17.70 1.37 13111 1.55 15022 2.04 1.37 -.11 -80.3 SG Blck n Q SGBX 7.00 3.70 7 5.29 102 5.90 5.14 +.03 -11.5 SGOCO rs Q SGOC 2.29 .90 31 1.09 573 1.25 .95 +.02 +2.5 SI Fincl Q SIFI .24 1.6 15 16.07 13.75 8 14.60 71 14.85 14.40 -.15 -.7sSIGA Tc n Q SIGA 7.78 5.61 155 7.16 2030 7.78 6.70 -.19 +21.2 SJW N SJW 1.12a 1.7 23 69.29 47.57 45 66.33 245 67.08 65.34 +.11 +3.9 SK Tlcm N SKM 28.97 22.66 251 23.44 1512 23.68 23.14 -.39 -16.0 SLGreen N SLG 3.25 3.3 35 106.04 89.46 944 99.31 4319 102.74 99.15 -3.66 -1.6 SL Grn pfI N SLGpI 1.63 6.4 26.50 24.94 22 25.58 54 25.80 25.25 -.21 +2.0 SLM Cp Q SLM 17 12.46 9.65 1324 11.72 7409 11.91 11.49 +.21 +3.7 SLM Cp pfB Q SLMBP 3.32e 4.6 73.00 62.47 0 71.56 9 71.56 70.00 +.48 +4.1 SM Energy N SM .10 .4 28.45 12.29 1922 26.62 10134 27.03 25.04 +.20 +20.6 SmartGlb n Q SGH 7 56.69 14.81 545 31.95 3417 33.54 30.25 +1.47 -5.2 SMTC hg Q SMTX 3.18 1.12 13 2.80 73 2.93 2.70 -.14 +48.1 SORL Q SORL 4 8.70 3.70 67 4.82 655 5.08 4.63 -.12 -28.3 SP Plus Q SP 22 41.70 31.10 46 37.45 277 37.80 36.15 -.30 +.9 SPAR Gp h Q SGRP 3.75 1.00 19 1.27 116 1.36 1.24 -.06 +3.3 Spd LgGl n N GLDW 123.23 116.54 121.57 +.6 SpdrDJIA N DIA 3.98e 1.6 265.93 214.63 2679 250.44 12160 252.17 249.68 +.24 +1.2tSpdrGold N GLD 129.52 115.12 7758 116.56 38982 117.63 115.12 -1.05 -5.7 SpdrStxx50 N FEU 1.24e 3.6 38.51 32.90 26 34.27 104 34.27 33.80 +.15 -4.6 SpdrNoANR N NANR 37.79 31.40 12 35.54 80 35.99 35.41 -.68 +.2 SpdrLwCbn N LOWC 1.69e 1.9 96.40 83.37 9 90.64 13 91.04 90.36 +.40 +.9 SpdrEuro50 N FEZ 1.18e 3.0 44.23 37.63 2982 39.33 17717 39.47 39.01 +.15 -3.4 Spd MsciCh N XINA 26.62 19.27 19.49 2 19.95 19.47 -.50 -18.5 S&PEAsia N GMF 1.81e 1.8 116.07 94.37 11 100.08 124 100.38 98.62 -.20 -4.3 Spdr UKS N QGBR 1.33e 2.5 56.39 50.54 1 53.30 1 53.30 53.00 -.29 -1.0 SpdrGermS N QDEU 1.17e 1.9 70.20 57.43 0 61.00 2 61.00 61.00 +.15 -6.9 SpdrJpnS N QJPN .85e 1.1 83.54 71.87 1 77.42 2 77.55 76.83 +.92 -1.6 SpdrCdaS N QCAN 1.61e 2.7 62.76 56.36 2 59.63 4 59.90 59.42 -.04 -2.5 SpdrEuSmC N SMEZ 1.15e 1.9 69.46 58.47 2 60.89 6 60.89 60.13 +.60 -4.8 S&PChina N GXC 1.31e 1.3 123.91 93.17 51 102.94 213 104.15 101.58 -1.68 -4.0 SpdrWldQu N QWLD 1.30e 1.7 80.30 69.40 2 76.54 16 76.56 75.86 +.36 +1.5 SpdrEMQu N QEMM 1.31e 2.2 69.92 57.91 4 60.44 30 60.70 59.20 +.33 -6.3 SpdrEafeSt N QEFA 1.62e 2.5 68.94 61.33 15 64.13 72 64.15 63.39 +.47 -1.4 SpdrGblDv N WDIV 3.11e 3.8 74.14 66.52 9 68.34 79 68.50 67.66 -.07 -3.5 SpAcwiIMI N ACIM 1.50e 1.9 84.34 72.16 2 79.00 12 79.39 78.41 -.30 +.2 SpdEMkt s N SPEM 42.47 34.29 419 35.84 2588 35.89 35.16 +.05 -6.1 SpdrEMDv N EDIV 1.68e 5.4 36.64 29.71 26 31.22 360 31.26 30.64 +.28 -5.0 SpdrGlbNR N GNR .93e 1.9 53.32 42.83 35 48.91 442 49.62 48.91 -.73 -.3 Spd IntMt n N IRV Spd IntFn n N IPF Spd CnDi n N IPD SpdrDJ RE N RWO 1.57e 3.3 49.41 43.96 111 48.04 618 48.41 47.67 -.38 -1.7 SpdrEMSmC N EWX 1.00e 2.1 55.81 46.32 28 47.56 121 47.73 46.86 -.06 -8.5 SpdrIntDiv N DWX 2.22e 5.7 42.92 37.88 49 39.04 247 39.08 38.58 +.11 -5.3 SpdMS xUS N CWI .79e 2.1 42.01 36.21 250 37.52 664 37.55 37.11 +.08 -3.8 SpdrSPGbl N GII 1.63e 3.3 53.74 47.61 4 50.03 70 50.14 49.47 +.01 -3.4 SpdrIntRE N RWX 1.25e 3.2 42.54 37.90 1236 39.58 2262 39.58 38.98 +.17 -2.2 SpdrIntlSC N GWX 3.63e 1.4 37.99 33.65 41 33.98 201 34.17 33.79 -.03 -4.2 SpdrWldxUS N SPDW .79e 2.6 33.84 29.33 283 30.76 1821 30.78 30.48 +.14 -3.0 SP Mid N MDY 2.94e .8 366.71 307.28 1034 363.40 3390 366.25 360.23 +.32 +5.2 S&P500ETF N SPY 4.13e 1.5 286.63 241.83 83117 279.68 289444 281.18 278.41 +.09 +4.8 SpdrRRtn N RLY .44e 1.7 27.62 24.25 7 26.27 44 26.44 26.08 -.22 -.6 SpdrIncAll N INKM 1.08e 3.3 34.66 31.96 1 32.77 36 32.85 32.56 -.09 -2.5 SpdrGblAll N GAL 1.04e 2.6 40.37 35.62 9 38.15 55 38.25 37.93 -.07 -.3 SpdrSenLn N SRLN 1.96 4.2 47.69 46.74 283 47.14 2135 47.14 47.06 +.06 -.1 SpdrUShBd N ULST .16 .4 40.82 40.15 22 40.29 70 40.30 40.24 +.01 +.2 SpdrCreEq N SYE 1.63e 1.3 80.09 68.58 2 77.53 7 77.82 77.44 -.15 +3.9 SpdrDblTac N TOTL 1.17e 49.66 47.11 176 47.48 964 47.65 47.48 -.13 -2.4 SpdrValEq N SYV 4.21e 1.5 70.61 59.65 2 66.84 10 67.34 66.80 -.08 +.9 SpdrGroEq N SYG 1.85e .8 86.17 72.26 0 83.88 2 83.90 83.61 +.29 +5.6 SpdrBiot s N XBI .44e .4 101.55 74.25 3243 100.13 13482 101.06 98.46 -.43 +18.0 Spdr Div N SDY 3.80e 2.0 98.29 87.88 240 94.80 1375 95.10 94.02 +.26 +.3 SpdrGbDow N DGT 1.52e 1.8 91.75 77.69 0 84.12 5 84.18 83.58 +.30 -1.6 SpdrHome N XHB .15e .4 47.20 37.17 1606 41.00 9479 41.60 40.43 +.28 -7.4 SpdrS&PBk N KBE .53e 1.1 52.00 39.61 1431 48.69 8105 48.93 47.37 +1.46 +2.9 SpdrS&PCM N KCE .91e 1.5 62.51 47.93 3 59.21 27 60.17 58.81 +.63 +2.2 SpdrS&PIn s N KIE 32.34 27.81 349 30.80 1589 31.05 30.37 +.41 +.3 Spd LgCap s N SPLG 33.54 28.38 546 32.86 2509 33.03 32.73 +.01 +5.0sSpdrLCpG s N SPYG 36.75 29.87 466 36.57 8167 36.75 36.26 +.02 +10.8 SpdrLCapV s N SPYV 32.54 28.05 224 30.22 1715 30.40 30.13 -1.5 Spd MidC s N SPMD 36.16 29.60 1148 35.85 2062 36.14 35.47 +.10 +7.5 SpdMCpG s N MDYG 56.05 46.42 59 55.53 431 56.02 55.03 +.12 SpdrMCpV s N MDYV 53.79 46.15 51 53.08 213 53.39 52.60 SpdrNY Tch N XNTK .41e .4 98.30 73.88 10 95.54 81 96.94 94.75 -.94 +14.0 SpdrSemi s N XSD .16e .2 78.02 60.17 46 75.52 261 76.22 74.41 +.34 +8.2sSpdrSCp s N SLYG 66.45 51.69 128 66.23 634 66.53 64.91 +.84 SpdrSCpV s N SLYV 69.64 56.46 154 68.76 737 69.10 67.69 +.44 SpdrRs3K s N THRK 35.46 29.94 551 35.04 2897 35.18 34.86 +.04 +5.5 SpdrWilRE N RWR 2.90e 3.1 95.73 81.59 95 93.07 554 94.31 92.31 -1.32 -.7 SpdrShTTr N SPTS .27 .9 31.78 29.45 82 29.51 358 29.52 29.48 +.02 -1.2 SpFcStIn n N XITK 107.00 71.50 7 100.59 46 103.42 99.86 +.13 +28.8 Spdr1500VT N VLU 4.85e 1.7 108.76 91.94 75 104.03 77 104.50 104.00 -.18 +2.0 SpdrScored N CBND .99 3.2 32.69 30.78 1 30.92 7 31.13 30.92 -.18 -4.1 SpdrIntCBd N IBND .14e .4 36.87 33.40 26 34.07 445 34.20 33.68 +.13 -3.6 SpdrIGFlt N FLRN .20 .7 30.85 30.62 564 30.74 3856 30.75 30.71 +.01 +.2 SpdrHYMu N HYMB 2.55 4.5 57.97 54.01 44 56.48 207 56.78 56.41 -.06 +1.5 SpdrWFPf N PSK 2.59e 6.0 45.42 41.81 33 43.41 449 43.48 43.05 -.04 -1.4tSpdrBarITB N BWZ .01e 33.49 31.02 28 31.36 136 31.39 31.02 +.10 -2.4 SpdrBarcCv N CWB 3.55e 4.2 54.99 48.86 391 53.64 2821 54.13 53.51 -.26 +6.0 SpdrLTBd s N SPLB 28.77 25.87 374 26.28 943 26.55 26.25 -.32 -8.1 SpdrITBd N SPIB .92 2.8 34.72 33.07 688 33.31 2221 33.35 33.27 -.04 -2.7 SpdrBarMBB N MBG .83 3.3 26.49 25.09 7 25.36 346 25.41 25.33 -.01 -2.5 SpdrEMBd N EBND 30.91 26.64 88 27.22 574 27.25 26.90 +.09 -8.3 SpdrShTHiY N SJNK 1.58 5.8 28.07 26.94 598 27.41 5229 27.43 27.37 +.03 -.5 SpdrLehHY N JNK 2.30 6.4 37.46 35.26 5801 35.71 36337 35.74 35.63 +.02 -2.8 SpdShTBd N SPSB .40e 1.2 30.74 30.08 2361 30.18 4181 30.19 30.13 +.03 -.8 SP IntTip N WIP .41e .3 60.27 53.78 46 54.55 124 54.75 54.05 +.11 -5.2 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 16 www.sunnewspapers.net The Sun/Saturday, July 21, 2018

PAGE 66

tSPLIntTB s N BWX 29.72 27.58 188 27.83 1584 27.88 27.58 +.01 -2.1 SpdrTrans s N XTN .25e .4 69.36 53.77 4 65.11 81 65.12 62.62 +1.14 -.1 SpdrTelcm N XTL .68e .9 75.80 65.10 8 72.71 243 75.10 72.71 -2.12 +6.4sSpdrHCSv s N XHS .61e .1 73.89 56.18 4 71.12 199 73.89 70.47 -.90 +15.5sSpdrHCEq s N XHE 3.22e .1 81.63 59.41 50 81.30 364 81.71 79.74 +.68 +26.2sSpdrSf&Sv s N XSW .19e .2 87.20 61.70 18 86.43 83 87.20 85.13 +.09 +24.5 SpdrMLCrs N CJNK 1.01e 3.9 27.04 25.22 17 25.53 61 25.59 25.40 +.05 -4.0sSpdrAerDf s N XAR 1.70e 1.1 92.11 72.41 78 92.12 358 92.58 90.60 +1.65 +10.2 SpdAgBd n N SPAB 28.84 27.57 286 27.87 1953 27.94 27.85 -.08 -3.0 SpdrBarcTip N IPE 1.04e 1.7 57.26 54.59 60 55.14 424 55.40 55.11 -.39 -2.0 SprBl 1-3b rs N BIL 91.58 91.37 1845 91.54 3875 91.54 91.50 +.04 +.2 SpdLgTr s N SPTL 37.32 33.45 950 34.76 2178 35.20 34.72 -.52 -5.0 SpdrLehIntTr N ITE .74 1.3 60.59 57.94 21 58.58 145 58.69 58.56 -.08 -1.4 SpdrS&P RB N KRE .74e 1.2 66.04 49.31 6382 62.48 32361 62.77 61.01 +1.63 +6.2 Spdr1500MT N MMTM 1.61e 1.3 123.99 102.34 2 123.10 12 123.96 122.68 +.01 +7.3 SpdDorWrF Q DWFI 26.06 23.22 27 23.78 152 23.98 23.69 -.05 -5.9 SpdrRetl s N XRT .49e 1.0 51.04 37.72 3685 50.07 22758 50.79 48.95 +.85 +10.8 SpdNuBMu s N TFI 49.42 47.52 180 48.16 1766 48.21 48.11 -.02 -1.7 SpdrPhm s N XPH 3.00e .8 47.11 38.71 17 45.07 130 45.39 44.68 -.30 +3.6 SpdrOGEx N XOP .73e 1.7 45.45 28.96 14168 42.50 78544 42.92 41.38 -.69 +14.3 SpNuBST rs N SHM 48.95 47.51 541 48.08 1521 48.14 47.98 +.06 +.4 SpdrGendr N SHE 75.63 66.74 5 74.67 24 74.95 74.16 +.27 +5.4 SpdrOGEq N XES .49e 3.0 19.29 12.90 770 16.48 4683 16.91 16.42 -.61 -3.8 SpdR1KLVF N ONEV 76.79 68.57 1 74.78 9 74.78 74.20 +.07 +3.0 SpdrMetM N XME .24e .7 39.62 29.68 2823 36.12 12660 36.87 35.53 +.17 -.7 SpdrR1KMo N ONEO 77.42 68.69 11 74.81 55 75.40 74.03 +.25 +2.9 SpdrR1KYF N ONEY 75.25 65.47 1 71.21 2 71.33 71.21 -.30 +1.6 SpdSPXHiD N SPYD 38.74 34.60 104 37.30 500 37.65 37.16 -.32 -.4 SpdrFosFFr N SPYX 69.64 58.95 7 67.84 33 68.42 67.65 +.11 +4.7 SpdrR1KLV N LGLV 5.40e 1.9 94.43 85.68 38 93.19 59 93.78 92.94 -.04 +2.9 SpdrUsaSt N QUS .54e 82.07 70.16 5 80.27 18 80.92 79.89 +.05 +3.9sSpd SP600 s N SLY 75.34 58.62 33 75.04 229 75.40 73.76 +.74 SpdrSPXBbk N SPYB .41e 67.80 55.44 1 64.57 9 66.91 64.21 +.45 +3.6 SpdrSCap n N SPSM 33.52 28.11 589 33.23 1331 33.39 32.78 +.13 +5.5 Spdr1-10Tip N TIPX .08e .4 21.00 18.41 20 19.16 159 19.21 19.15 -.07 -.7 SpdrR2KLV N SMLV 2.16e 2.2 100.14 84.63 5 96.88 28 97.35 96.03 +.19 +6.1 SPI Eng rs Q SPI 2.61 .33 149 .41 1989 .44 .40 -35.8 SPS Cmce Q SPSC 97 78.57 45.02 140 76.33 650 77.99 75.41 -.77 +57.1 SPX Cp N SPXC 16 37.96 23.41 93 36.30 1016 36.83 36.07 -.31 +15.6 SPX Flow n N FLOW 43 54.92 31.10 252 45.06 1409 45.77 42.58 +1.34 -5.2 SRC Eng A SRCI 16 13.32 6.91 1805 10.97 11428 11.00 10.20 +.20 +28.6sSS&C Tch s Q SSNC .28 .5 35 55.25 36.48 1458 55.57 4739 55.82 53.45 +1.18 +37.3tSSLJ.cm n Q SSLJ 5.75 1.21 259 1.42 856 1.63 1.21 -.14 -59.5 SSR Mng g Q SSRM 23 11.44 7.64 760 10.38 3172 10.49 9.95 +.36 +18.1 STMicro N STM .40 1.7 26 26.43 15.73 3028 23.50 12280 23.75 22.63 +.86 +7.6 SVB FnGp Q SIVB 26 329.65 159.44 292 308.72 2018 312.13 296.61 +13.42 +32.1 SabanCap n Q SCAC 10.20 9.84 36 10.11 64 10.12 10.10 +2.0 Saban un Q SCACU 11.65 10.25 0 10.71 0 10.71 10.71 -.23 +1.8 SABESP N SBS .39e 5.9 11.96 5.72 1407 6.57 7341 6.75 6.16 +.35 -37.1 SabnR N SBR 2.34e 5.1 22 50.00 38.10 13 45.80 57 45.93 44.60 -.10 +2.7 SabraHltc Q SBRA 1.78e 8.1 17 23.94 15.78 2294 21.95 7711 22.60 21.72 -.58 +16.9 SabreCorp Q SABR .56 2.1 31 26.78 17.30 1008 26.39 8155 26.73 25.76 +.39 +28.7 SachemC n A SACH .44f 10.5 5.02 3.30 22 4.18 475 4.39 4.17 +.06 +6.1 SAExplr rs Q SAEX 3.69 1.18 15852 2.03 17573 2.69 1.60 +.38 -7.7 SafeBulk N SB .04 1.2 4.00 2.26 205 3.42 1296 3.63 3.40 -.12 +5.9 SafeBlk pfC N SBpC 2.00 8.5 24.88 19.39 10 23.59 62 24.37 23.55 -.11 -1.3 SafeB pfD N SBpD 2.00 8.4 24.46 19.49 7 23.69 42 24.30 23.50 +.15 +.7 SafegdSci N SFE 14.40 10.75 72 12.25 589 12.80 12.10 -.50 +9.4 SafeInco n N SAFE .60 3.2 20.17 15.57 38 18.47 363 19.04 18.40 -.56 +4.9sSaftyInsGr Q SAFT 3.20 3.6 23 89.60 67.50 44 89.15 126 90.20 87.15 +1.55 +10.9 SagaComm A SGA 1.20 3.1 4 46.80 36.10 2 38.85 16 38.85 37.65 +.80 -4.0 SageThera Q SAGE 195.97 59.57 297 168.56 1416 172.00 165.00 +.45 +2.3 Saia Inc Q SAIA 38 87.05 51.05 199 78.15 1309 79.55 73.40 +1.60 +10.5sSailptTch n N SAIL 29.16 12.82 403 27.13 2894 29.16 26.94 -.47 +87.1 StJoe N JOE 55 20.00 16.75 140 18.05 1075 18.20 17.85 +.10 SalemMda Q SALM .26 5.5 18 7.45 3.10 51 4.75 574 5.00 4.35 -.10 +5.6 Salesforce N CRM 148.70 87.26 2462 146.87 18177 148.69 143.08 -.74 +43.7 SalMidMLP N SMM 1.30 12.8 12.24 8.53 52 10.18 263 10.46 9.94 +.02 -7.6 SalisbryBc Q SAL 1.12 2.6 16 51.80 34.65 0 42.50 11 43.75 42.00 -.65 -4.8 SallyBty N SBH 10 21.36 14.05 1168 16.15 10442 16.26 15.16 -.22 -13.9 SJuanB N SJT .65e 10.9 13 10.54 5.66 89 5.98 551 6.05 5.86 +.05 -27.4 SanchezEn N SN 6.85 2.78 2092 4.69 11818 5.00 4.53 -.35 -11.7 SanchzM rs A SNMP 1.80 15.5 13.25 9.35 26 11.60 133 11.90 11.31 +.05 +4.5 SanderFm Q SAFM 1.28 1.3 8 176.43 96.80 364 99.04 2125 103.38 97.50 -3.55 -28.6 SandRidge N SD 21.90 13.02 146 17.20 664 17.64 16.93 -.31 -18.4 SandRMiss N SDT .22e 11.3 2 2.30 .73 31 1.98 377 2.00 1.90 +.01 +139.7 SandRMs2 N SDR .21e 11.1 1 2.00 .74 106 1.94 597 1.96 1.90 -.02 +128.0 SandRdgP N PER .50e 18.6 6 3.10 1.80 90 2.70 839 2.75 2.65 +31.7 SandstG g A SAND 5.64 3.83 1222 4.48 4443 4.51 4.33 +.09 -10.2 SndySpr Q SASR 1.12f 2.8 18 43.87 36.41 241 40.26 1027 42.79 39.67 -1.81 +3.2sSanfilp Q JBSS .55a .7 27 77.84 54.32 26 78.00 285 78.41 75.80 +.87 +23.3 SangTher Q SGMO 27.50 8.00 962 15.10 6300 15.55 14.15 +.05 -7.9 Sanmina Q SANM 18 42.95 24.60 260 30.85 1711 31.45 30.45 +.20 -6.5 Sanofi N SNY 1.58e 3.7 50.65 37.43 1537 42.35 9151 42.59 41.58 +.42 -1.5sSanofi rt Q GCVRZ .54 .27 637 .54 1215 .60 .46 +.04 +42.1 SantCUSA N SC .23e 5 20.46 12.65 1511 19.19 7762 19.71 19.14 -.43 +3.1 Sapiens Q SPNS .20e 1.9 51 14.30 8.01 13 10.28 77 10.28 10.07 +.12 -10.8 SaratogaI N SAR 2.04f 8.3 28.30 19.62 25 24.64 384 24.80 24.16 +.19 +10.1 SaratIn23 n N SAB 1.69 6.5 26.79 25.34 2 25.99 12 25.99 25.76 +.13 +.7 SareptaTh Q SRPT 176.50 32.80 610 133.31 3851 139.87 133.21 -6.11 +139.6 Sasol N SSL 1.41e 3.8 38.93 26.92 221 37.25 768 37.90 36.71 -.82 +8.9 SaulCntr N BFS 2.08 3.9 18 65.43 46.71 34 53.58 187 54.38 51.82 -.79 -13.2 SaulCtr pfC N BFSpC 1.72 6.9 25.88 23.79 2 25.07 5 25.11 25.00 +.07 -1.0sSaulCt pfD N BFSpD 23.89 22.83 1 23.67 26 23.89 23.32 +.32 +2.2 Savara rs Q SVRA 17.19 5.07 148 12.59 641 13.20 12.10 -.13 -15.2 MastThera A MSTX/O .13 tscPhrma n Q SCPH 18.17 4.60 78 4.80 388 5.50 4.57 -.69 -60.3 ScanSource Q SCSC 15 45.35 31.40 47 41.50 273 42.35 40.65 -.35 +15.9 Schlmbrg N SLB 2.00 3.0 42 80.35 61.02 7498 66.09 33200 68.43 65.89 -1.99 -1.9 Schmitt h Q SMIT 4.47 1.55 501 3.09 8887 4.12 2.36 +.70 +12.8 SchndrNt n N SNDR .24 .9 30.52 20.18 800 27.19 4080 27.85 25.87 -.30 -4.8 Schnitzer Q SCHN .75 2.2 8 38.85 24.30 258 33.40 1373 35.40 33.05 -2.15 -.3 ScholRck n Q SRRK 27.02 14.00 40 15.41 173 16.95 15.05 -.37 -.6 Scholastc Q SCHL .60 1.4 47.77 33.51 191 43.19 857 47.39 42.21 -3.38 +7.7 Schulmn Q SHLM .82 1.9 44 45.10 25.00 153 42.95 1995 43.73 42.78 -.45 +15.3 SchwUSMkt N SCHB .96e 1.4 69.07 58.24 807 68.05 2743 68.36 67.63 +.06 +5.5 SchwUSLgC N SCHX .98e 1.5 68.43 57.73 647 67.05 3362 67.37 66.69 +.04 +5.1sSchwLCGr N SCHG .63e .8 79.04 63.53 478 78.61 1481 79.04 77.78 -.04 +11.2 SchwLCVal N SCHV 1.14e 2.1 58.00 49.82 544 54.43 1229 54.73 54.25 +.04 -.4sSchwMCap N SCHM .59e 1.0 56.76 47.42 439 56.40 1415 56.76 55.95 +.13 +5.9 SchUSSmC N SCHA .76e 1.0 76.47 61.64 902 75.93 2431 76.32 74.91 +.38 +8.9 SchwEMkt N SCHE .49e 1.9 31.08 25.12 775 26.41 4245 26.44 25.84 +.12 -5.5 Sch 1000 n N SCHK 28.14 24.88 49 27.60 546 27.75 27.49 +.01 +5.1 SchEMLgC N FNDE .39e 1.4 33.13 27.06 164 28.27 1110 28.33 27.62 +.24 -4.7 SchIntSmCo N FNDC .55e 1.6 38.22 33.16 113 34.81 616 34.90 34.57 +.10 -3.2 SchIntLgCo N FNDF .61e 2.0 32.54 28.47 630 29.89 1672 29.94 29.70 +.02 -1.7 SchUSSmCo N FNDA .36e .9 41.20 33.34 141 40.71 787 40.97 40.31 +7.4 SchUSLgCo N FNDX .54e 1.4 39.96 33.58 186 38.10 1159 38.31 37.97 -.10 +1.7 SchUSBrd N FNDB .61e 1.6 39.71 33.37 9 38.11 109 38.29 38.01 -.08 +2.2 SchwUSDiv N SCHD 1.13e 2.2 54.60 45.22 314 50.60 1838 50.77 50.35 +.02 -1.1 SchwIntEq N SCHF .71e 2.1 36.35 32.08 1664 33.51 7648 33.55 33.20 +.12 -1.6 SchwAggBd N SCHZ 1.09 2.2 52.82 50.07 1144 50.63 2527 50.71 50.60 -.08 -2.7 SchwREIT N SCHH .89e 2.1 42.54 36.27 641 41.44 3812 42.04 41.10 -.61 -.4 SchIntUSTr N SCHR .86 1.6 54.67 51.57 800 52.21 2605 52.31 52.17 -.08 -2.1 SchSTUSTr N SCHO .35 .7 50.57 49.55 190 49.68 909 49.69 49.63 +.03 -.7 SchUSTips N SCHP 56.10 54.02 270 54.61 1373 54.86 54.61 -.35 -1.5 SchwIntSC N SCHC .59e 1.6 39.15 34.00 167 35.93 880 36.14 35.73 -.05 -1.9 Schwab N SCHW .40 .8 26 60.22 38.06 8035 52.15 37869 54.26 50.66 +1.53 +1.5 Schwb pfC N SCHWpC 1.50 5.6 27.94 25.53 26 26.58 159 26.70 26.33 -.12 -1.1 Schwb pfD N SCHWpD 27.90 25.49 37 26.52 281 26.61 26.30 -.11 -1.8 SchwitMau N SWM 1.72 4.0 15 48.06 37.05 82 42.87 657 43.89 42.66 -.81 -5.5 SciApplic N SAIC 1.24 1.4 21 90.84 60.21 132 86.30 791 86.92 84.53 +.96 +12.7 SciGames Q SGMS 62.80 25.30 831 49.70 3544 51.05 49.60 -1.15 -3.1 ScorpioB19 N SLTB 1.88 7.4 25.80 24.33 25.52 11 25.60 25.49 -.02 +.3 ScorpBlk rs N SALT .08 1.1 8.85 6.50 604 7.25 2392 7.35 6.70 +.20 -2.0 ScorpioTk N STNG .04 1.7 4.18 1.85 3598 2.31 19910 2.63 2.30 -.31 -24.3 ScorpioT 20 N SBNA 1.69 6.8 25.03 23.40 2 24.82 10 24.90 24.50 +.16 -.2 ScorpT19 n N SBBC 26.51 24.62 25.53 11 25.69 25.53 -.08 +.4 Scotts N SMG 2.12 2.6 19 110.12 76.60 390 81.56 2448 85.45 80.13 -3.53 -23.8 ScrippsEW Q SSP .05p 42 20.35 10.69 229 12.90 1624 14.03 12.53 -.84 -17.5 Scynexis Q SCYX 2.50 1.05 293 1.84 2143 1.95 1.76 -.09 -20.7 Sea Ltd n N SE 17.19 10.06 2617 15.31 8523 16.10 14.95 -.60 +14.9 SeaChange Q SEAC 4.03 2.40 33 3.28 228 3.33 3.16 +.16 -16.5tSbdCp A SEB 6.00 .2 13 4690.00 3725.00 0 3811.42 3 3925.00 3725.00 +26.35 -13.6 SeabGld g N SA 13.70 9.80 251 12.05 1178 12.25 11.29 +.70 +6.6 SeacstBkg Q SBCF 26 34.95 20.58 149 32.90 876 33.12 31.63 +1.28 +30.5 SeacorHld N CKH 59.00 33.46 84 53.94 518 54.80 51.86 +.35 +16.7 SeacrMar N SMHI 25.00 11.66 36 23.39 169 23.56 22.57 +.28 +99.9 Seadrill n N SDRL 25.00 15.76 566 18.65 1787 21.69 18.64 -3.18 -11.2 Seadrill N SDLP .40 10.8 4.20 2.60 128 3.72 1121 3.84 3.50 -.13 +1.6 SeagateT Q STX 2.52 4.5 15 62.70 30.60 2061 56.48 9011 58.91 56.47 -2.54 +35.0 SealAir N SEE .64 1.5 21 49.94 40.76 1561 42.61 7502 43.13 42.24 -.16 -13.6 SeanrgM rs Q SHIP 1.66 .70 18 .92 448 .94 .88 -.01 -11.5 SearsHldgs Q SHLD 10.76 1.99 513 2.21 4567 2.32 2.13 -.05 -38.3 SearsH&O Q SHOS 3.95 1.38 101 2.35 358 2.45 2.25 -9.6 Seaspan N SSW .50 5.5 14 10.72 5.50 736 9.03 4755 9.72 8.84 -.56 +33.8 Seaspn pfE N SSWpE 2.06 8.0 26.30 22.81 9 25.78 48 25.79 25.66 -.02 +3.9 Seaspan 19 N SSWN 1.59 6.3 26.01 25.08 18 25.23 50 25.29 25.23 -.04 -1.3 Seaspn pfD N SSWpD 1.99 7.9 25.47 21.35 12 25.32 63 25.42 25.19 -.10 +2.8 Seaspn pfH N SSWpH 25.41 21.26 122 24.95 324 25.15 24.93 -.27 +5.5 Seaspn pfG N SSWpG 25.99 21.98 44 25.77 127 25.85 25.32 -.10 +6.0 Seaspan n N SSWA 25.14 23.15 10 24.86 74 24.90 24.61 +.18 +2.2 SeaSpine n Q SPNE 14.31 8.76 28 12.78 180 13.04 12.32 -.05 +26.3sSeattGen Q SGEN 71.49 45.31 1021 70.26 6756 71.49 66.39 -.19 +31.3sSeaWorld N SEAS 23.06 10.42 1232 22.06 8474 23.06 21.64 +.24 +62.6 SecndSight Q EYES 2.58 .90 105 1.68 833 1.82 1.66 -.10 -12.0 Secoo n Q SECO 14.75 6.61 652 11.96 2316 12.74 11.00 +.76 +23.8sSecWkA A n Q SCWX 15.40 7.83 945 14.90 2488 15.88 12.68 +2.31 +68.0 SecNtl lf Q SNFCA .23t 3 6.24 4.05 8 5.25 30 5.35 5.20 +.01 +5.0 SelectBc lf Q SLCT 25 14.14 10.90 7 13.18 41 13.50 13.04 -.23 +4.3 SelEngS n N WTTR 21.96 11.50 666 15.10 2559 15.58 14.79 -.34 -17.2 SelIncREIT Q SIR 2.04 9.1 20 26.26 17.90 228 22.48 1260 22.76 21.81 -.12 -10.5 SelMedHld N SEM 14 19.78 15.60 295 19.45 1531 19.55 18.65 +.55 +10.2 SelectaB n Q SELB 24.02 7.95 73 12.76 515 13.61 12.62 -.57 +30.1 SelectvIns Q SIGI .72 1.2 19 62.40 46.28 97 58.25 569 58.55 57.15 +.75 -.8 SelctIns 43 N SGZA 1.47 5.8 25.83 24.72 18 25.44 46 25.44 25.16 +.09 +1.0 SemGroup N SEMG 1.89 7.7 30.95 20.20 504 24.45 2748 24.98 23.30 +.15 -19.0 SemiMfg N SMI 18 9.14 4.49 188 6.22 742 6.26 6.08 -.02 -27.3 SmLEDS rs Q LEDS 10.49 1.61 28 3.91 518 4.26 3.81 +.05 +4.8 SempraEn N SRE 3.58 3.1 21 122.98 100.49 2555 114.26 9018 116.63 113.36 -2.25 +6.9 Sempra pfA N SREpA 107.00 95.95 410 101.75 657 102.56 101.20 -.92 +2.6 Semtech Q SMTC 63 51.90 31.30 225 51.00 1153 51.55 49.60 +.85 +49.1 SendGrid n N SEND 32.03 17.50 982 26.80 4065 27.34 25.53 +.71 +11.8 SenecaB Q SENEB 35.95 27.45 28.30 0 28.30 28.30 +.30 -16.8 SenecaA Q SENEA 36.60 26.45 13 27.85 58 28.30 26.95 +.30 -9.4 SenesTc n Q SNES 5.15 .30 529 1.59 9403 1.92 1.45 -.04 +120.8 SenHous Q SNH 1.56 8.7 12 20.27 14.86 1406 17.94 8332 18.30 17.76 -.28 -6.3 SenHous 42 Q SNHNI 1.41 5.6 25.67 22.48 26 25.24 60 25.39 24.46 +.49 -.1 SenHous 46 Q SNHNL 1.56 6.0 27.30 24.97 3 26.00 62 26.32 25.82 -.27 -3.2tSenmiao n Q AIHS 8.91 3.75 18 4.33 132 5.10 3.75 -.28 -23.4 Senomyx Q SNMX 1.71 .56 71 1.20 232 1.22 1.02 +.01 -7.7 Sensient N SXT 1.32 1.8 24 84.98 65.56 796 72.42 1820 73.17 70.03 +1.31 -1.0 SensusHlt n Q SRTS 7.71 3.50 15 6.92 71 7.32 6.41 -.38 +34.1 SentEn n Q STNL 10.14 9.60 17 9.85 45 9.89 9.79 -.01 +1.0 SentEn un Q STNLU 10.98 9.66 46 10.20 79 10.20 10.11 +.10 +2.3 SequansC N SQNS 3.91 1.44 58 1.99 631 2.01 1.91 -.01 +4.2 SeqentialB Q SQBG 3.50 1.36 79 2.17 733 2.20 1.96 +.19 +21.9 SeresTh n Q MCRB 17.42 6.65 49 8.12 558 8.82 7.59 -.63 -19.9 Seritage n N SRG 1.00 2.3 50.00 34.07 320 42.69 1280 43.25 42.25 -.51 +5.5 Seritge pfA N SRGpA 1.75 7.4 24.52 20.02 12 23.80 126 24.00 23.34 +.05 -2.3 ServiceCp N SCI .68 1.8 24 40.28 33.16 851 37.48 4400 37.83 37.41 +.02 +.4sServiceMst N SERV 33 62.27 39.13 833 57.71 7308 62.27 56.69 -4.07 +12.6 ServcNow N NOW 194.81 103.00 1440 191.08 7635 194.02 184.23 +.02 +46.5 SvcSource Q SREV 4.47 2.61 134 3.70 673 3.85 3.66 -.06 +19.7 ServiFst s Q SFBS .44 1.1 22 44.95 32.54 256 41.50 831 43.90 41.45 -1.16 Servotr A SVT .16e 1.6 12.80 8.50 1 9.72 7 9.75 9.50 +.27 -12.7 SesenBio Q SESN 3.50 .62 400 1.85 2378 2.01 1.85 -.15 +128.1 SevStars h Q SSC 7.00 1.26 176 2.38 1175 2.43 2.11 +.18 -48.4 SevernBc Q SVBI .12 1.4 39 8.80 6.70 0 8.61 55 8.65 8.36 +.01 +18.6sShakeShk n N SHAK 69.96 30.12 739 67.97 3766 70.12 64.38 +3.63 +57.3 SharingE rs Q SEII 44 12.40 2.61 19 3.56 234 4.10 3.56 -.12 -53.0 Sharps Q SMED 5.73 3.46 12 3.60 499 3.71 3.50 -.17 -12.0 sSharpSprg Q SHSP 12.50 3.07 23 11.09 553 12.50 11.00 -.69 +151.8 ShawCm g N SJR 1.18 23.44 18.50 276 20.53 2081 20.97 20.29 -.39 -10.1 ShellMidst N SHLX 1.39f 5.9 21 31.19 19.42 617 23.40 4355 24.05 22.25 +.51 -21.5 ShndTele s Q SHEN .26f .8 41.80 28.55 115 31.50 571 33.08 31.10 -1.30 -6.8 Sherwin N SHW 3.44 .8 32 435.15 326.68 598 426.12 3260 431.84 415.51 +7.73 +3.9 ShiftPixy n Q PIXY 10.36 2.00 413 3.10 6748 4.46 3.03 -1.52 +7.6 Shiloh Q SHLO 36 10.98 6.45 47 8.30 207 8.71 8.18 -.35 +1.2tShineco n Q TYHT 4.60 1.31 169 1.35 621 1.53 1.30 -.10 -41.3 ShinhanFn N SHG 50.37 36.54 50 39.28 455 41.04 38.52 -.28 -15.3 ShipFin N SFL 1.40 9.8 15 15.98 12.85 419 14.35 2746 14.70 14.25 -.30 -7.4 Shire Q SHPG 1.05e .6 88 177.51 123.73 618 171.25 2583 173.57 170.91 -1.63 +10.4sShoeCarnvl Q SCVL .32f 1.0 21 36.24 15.08 267 31.63 1551 36.24 31.11 -1.34 +18.2sShopify n N SHOP 175.11 88.21 1280 171.75 5516 175.29 161.05 +5.57 +70.0 ShoreBcsh Q SHBI .32f 1.7 19 20.09 15.74 27 19.23 107 19.60 19.00 +.38 +15.1 ShotSpot n Q SSTI 43.82 9.33 139 43.22 693 43.52 39.65 +1.88 +207.6 Shutterfly Q SFLY 100.34 39.76 351 88.80 2362 91.86 88.72 -2.57 +78.5 Shutterstk N SSTK 41 52.78 29.85 187 49.43 946 51.50 49.32 -1.73 +14.9tSibanyeG N SBGL .14r 6.4 6.50 2.07 2727 2.18 20176 2.45 2.07 -.09 -55.1 SiderurNac N SID 3.55 1.91 3038 2.13 10747 2.17 1.99 +.08 -13.1 SiebertFn Q SIEB .10a .7 21.61 3.60 39 15.11 148 15.67 13.75 +.04 +11.9 SiennaBi n Q SNNA 29.25 13.37 14 15.75 199 16.92 15.25 -1.15 -13.2 Sientra Q SIEN 21.33 8.79 339 19.93 1785 20.15 18.91 +.82 +41.7 SierraBc Q BSRR .64 2.2 18 29.96 23.29 27 29.05 121 29.16 28.03 +.72 +9.4 SierraMt n A SMTS 3.00 2.13 42 2.66 201 2.73 2.52 +.09 +7.3 SierOnc g n Q SRRA 4.09 1.21 162 3.00 1298 3.03 2.56 +.16 -19.6 SierraWr Q SWIR 16 31.40 15.10 198 16.90 1054 17.10 16.55 +.30 -17.4 Sifco A SIF 7.95 5.00 1 5.35 4 5.35 5.15 +.20 -19.5 SifyTech Q SIFY .02e .8 2.10 .40 26 2.02 204 2.05 1.92 +.02 +97.3 SigmaDsg Q SIGM 7.00 5.50 325 6.15 731 6.15 6.03 +.08 -11.5tSigmaL hn Q SGLB 4.48 .73 10 .84 623 .95 .73 -60.9 Sigmatr Q SGMA 14 11.61 5.26 23 7.20 64 7.89 7.00 -.49 -28.9tSignatBk Q SBNY .56p 23 161.92 116.68 1787 119.87 5243 125.69 115.00 -3.56 -12.7 SignatB wt Q SBNYW 110.47 93.85 110.08 +1.9 SignetJwlrs N SIG 1.24f 2.1 77.94 33.11 1229 60.29 5781 61.28 57.44 +2.15 +6.6 SilganHld s Q SLGN .40 1.5 16 32.20 26.26 383 26.62 2042 27.08 26.43 -.42 -9.4 SilcLtd Q SILC 1.00 2.6 17 77.95 32.00 45 38.14 278 39.59 37.19 -1.11 -45.6 SilcnLab Q SLAB 97 110.70 67.95 133 105.30 780 106.45 102.55 +1.40 +19.3 SilicnMotn Q SIMO 1.20 2.2 20 56.51 40.33 146 53.73 1316 53.89 51.20 +.80 +1.5 SilvrSun n Q SSNT .06e 5.22 2.90 3.64 17 3.90 3.55 -.28 -13.9 Silvrbow n N SBOW 34.76 19.89 13 30.34 87 31.00 29.77 -.34 +2.1 Silvercrest Q SAMG .56 3.3 24 17.40 11.85 28 17.10 126 17.25 16.45 +.65 +6.5 SlvrcpMt n A SVM .02 53 3.43 2.12 293 2.65 1579 2.81 2.56 -.14 +1.1 SimmnsFst s Q SFNC .60 1.9 20 33.45 24.98 485 31.20 1544 31.45 29.75 +1.55 +9.3sSimonProp N SPG 7.80 4.6 23 174.39 145.78 1383 170.50 6666 174.39 168.53 -1.19 -.7 Simon pfJ N SPGpJ 4.19 5.9 77.98 66.50 0 70.81 8 71.72 70.21 -.70 -1.0 SimplyGd n Q SMPL 17.56 10.93 395 17.04 3376 17.35 16.46 -.18 +19.5 SimpsnM N SSD .88f 1.4 33 67.32 41.79 140 62.81 991 65.00 62.27 -1.93 +9.4 Simulations Q SLP .24 1.3 38 23.95 13.37 134 18.15 520 18.75 17.10 +.10 +12.7 Sina Q SINA 43 124.60 79.69 392 83.26 2491 85.44 82.59 -.81 -17.0tSinclair Q SBGI .72 2.7 11 40.15 25.98 3795 26.90 25603 33.20 25.50 -6.05 -28.9 SinoGlobl Q SINO 3.84 1.04 8 1.19 180 1.26 1.11 +.05 -53.5 SinopcShg N SHI 74.09 54.77 32 61.75 194 63.49 61.00 +.60 +8.3 Sinovac h Q SVA 8.75 6.50 3 7.70 24 7.87 7.60 -.20 -2.3 SiriusXM Q SIRI .04 .6 40 7.70 5.17 11548 7.11 61438 7.25 6.99 +.01 +32.6 Siteone n N SITE 85 95.49 48.19 255 93.10 1396 93.85 85.16 +7.00 +21.4 SitoMobl rs Q SITO 8.60 2.07 104 2.29 871 2.39 2.09 +.15 -65.9 SixFlags N SIX 3.12 4.6 22 73.38 51.25 3422 67.64 8013 71.26 67.40 -1.88 +1.6tSkechers s N SKX 14 43.08 23.90 53708 26.27 72159 33.46 23.80 -5.02 -30.6 SkySolar Q SKYS 2.43 .82 13 1.00 60 1.09 .98 -.03 -33.3 SkyWest Q SKYW .40 .7 16 60.65 31.75 93 55.50 649 56.40 53.85 +.60 +4.5 SkywksSol Q SWKS 1.52f 1.6 21 117.65 86.13 7016 96.99 14934 103.95 96.50 -2.61 +2.1 SleepNmbr Q SNBR 22 40.72 27.44 310 31.37 1972 31.80 29.44 +1.26 -16.5 Smart&Fnl N SFS 21 10.00 4.45 383 5.55 1563 6.25 5.48 -.20 -35.1 SmartFn rs Q SMBK 24 27.69 20.50 22 25.88 104 26.22 24.39 +.53 +19.3 SmartSnd n Q SND 11.06 4.81 669 5.17 2519 5.62 5.16 -.35 -40.3 Smartsh n N SMAR 32.79 18.06 403 22.76 1667 25.35 22.60 -2.24 +16.7 Smith&N N SNN .61e 1.7 62 40.41 33.79 225 35.47 1579 35.99 35.05 -.54 +1.3 SmithAO s N AOS .72 1.2 33 68.39 53.23 1565 60.03 8450 60.56 58.86 -.20 -2.0 SmthM hrs Q SMSI 3.41 .88 557 2.49 1078 2.52 2.35 +.03 -12.3 Smucker N SJM 3.40f 3.1 14 133.38 96.13 804 109.47 4155 111.21 108.01 -1.59 -11.9 SnapInc A n N SNAP 21.22 10.50 8758 13.27 68344 13.61 12.90 -.09 -9.2 SnapOn N SNA 3.28 1.9 16 185.47 140.83 1730 173.74 7848 175.06 155.00 +8.48 -.3 SocCapH n N IPOA 10.85 9.85 19 9.99 770 10.01 9.92 -.01 -1.0 SocCapH un N IPOA/U 11.58 10.02 11 10.51 151 10.59 10.45 -.00 -.8 SocilRltyA n Q SRAX 7.95 1.11 108 5.45 2035 5.85 4.75 +.64 -3.5 SocQ&M N SQM .99e 2.1 64.20 36.78 976 47.30 3627 48.78 46.73 -1.27 -20.3 SocketM n Q SCKT 4.50 2.23 23 2.42 60 2.57 2.41 +.01 -32.4 SodaStrm Q SODA 30 98.26 53.60 150 86.20 1016 90.29 85.44 -3.94 +22.5 Sogou n N SOGO 15.50 7.91 1856 11.38 18218 12.38 10.69 +.60 -1.6 Sol-Gel n Q SLGL 12.23 6.18 4 6.98 81 7.52 6.62 +.01 -34.8 SolarCap Q SLRC 1.64 7.8 12 22.55 19.70 37 20.90 204 21.20 20.64 +.16 +3.4 SolarSCap Q SUNS 1.41 8.4 14 18.40 16.10 8 16.84 170 17.02 16.74 +.19 -5.2 SolarEdg n Q SEDG 26 70.74 21.55 445 53.65 2421 55.45 53.40 -.75 +42.9 SolarOilf n N SOI 23.98 11.71 398 14.20 1387 14.42 13.78 -.20 -33.7 SolenoTh rs Q SLNO 3.70 1.32 8 2.80 152 2.95 2.62 +.09 +55.6 SolidBio n Q SLDB 54.84 6.83 278 43.11 889 45.52 40.38 +.76 +90.6 Soligenix n Q SNGX 3.70 .91 175 1.22 586 1.30 1.03 +.17 -45.0 Solitario A XPL .88 .37 28 .42 626 .44 .40 -.01 -29.9 SonicAut N SAH .24 1.3 9 23.60 15.95 350 18.15 1670 20.65 18.15 -1.95 -1.6sSonicCorp Q SONC .64 1.7 24 36.84 22.11 266 36.78 2425 37.00 34.90 +1.43 +33.8 SonicFdry Q SOFO 3.96 2.01 0 2.26 11 2.29 2.11 +.06 -24.9sSonocoP N SON 1.64f 2.9 23 55.77 46.55 1159 56.45 4333 57.18 51.18 +2.39 +6.2tSonomaPh Q SNOA 7.05 2.32 20 2.41 173 2.50 2.32 -.07 -55.8sSonyCp N SNE 54.03 36.25 952 52.95 3426 54.03 52.50 -.36 +17.8 Sophiris Q SPHS 4.05 1.80 124 3.09 1193 3.25 2.90 -.08 +36.1 SorrentoTh Q SRNE 31 10.65 1.50 2707 6.13 7822 7.25 6.10 -.98 +61.2 Sothebys N BID .40 .7 18 60.16 42.78 344 54.96 995 56.63 54.63 -1.39 +6.5 SotherlyH Q SOHO .48f 6.9 7.15 5.78 10 6.93 106 7.15 6.85 -.13 +7.4 SothrlyH pf Q SOHOB 2.00 7.8 27.32 24.75 2 25.71 4 25.71 25.47 +.36 +.3 SthrlyH pf C Q SOHOO 1.97 7.8 25.98 24.50 4 25.25 11 25.98 25.25 -.20 -.4 SouMoBc s Q SMBC .44 1.1 18 41.49 30.48 8 39.86 52 40.00 39.22 +.46 +6.0 SoundFin Q SFBC .56f 1.4 23 40.00 29.75 39.75 5 40.00 39.75 +16.8 SourcC N SOR 1.00 2.5 42.97 38.63 8 40.45 72 40.85 40.04 +.05 -.8 SoJerInd s N SJI 1.12 3.3 29 36.41 25.96 744 33.73 2533 34.12 33.02 +.08 +8.0 SouthState Q SSB 1.36f 1.5 25 94.50 78.60 98 89.35 405 89.75 86.35 +3.25 +2.5 SthcrssEn N SXE 3.19 1.40 186 1.59 1388 1.67 1.48 +.04 -5.9 SCEd pfB A SCEpB 1.02 4.8 25.00 20.36 0 21.13 4 21.19 21.00 -.08 -8.1 SCEd pfC A SCEpC 1.06 4.7 25.25 20.30 2 22.59 6 22.79 21.63 +.39 -4.8 SCEd pfD A SCEpD 1.08 4.8 26.43 20.92 0 22.50 2 22.59 21.72 +.40 -6.6 SCEd pfE A SCEpE 1.20 5.0 27.56 22.73 2 24.09 6 24.29 23.92 +.07 -5.2 SouthnCo N SO 2.40 5.1 53 53.51 42.38 4342 47.52 19266 48.24 47.18 -.44 -1.2 SouthCo 75 N SOJA 1.56 6.0 27.52 25.60 29 26.10 217 26.28 26.00 -.14 -3.3 SouthCo ef N SOJB 26.25 23.71 28 24.89 269 25.13 24.69 -.25 -3.2 SouthCo77 n N SOJC 1.31 5.3 25.78 23.25 33 24.65 430 24.76 24.40 -.05 -3.1 SthnCopper N SCCO .23e .5 37 58.09 37.11 1254 43.77 5376 45.85 43.54 -1.32 -7.8 SthnFstBsh Q SFST 20 48.75 33.25 20 43.70 61 45.35 43.70 -.95 +5.9 SoNatBcVa Q SONA .32 1.8 33 18.24 15.11 33 17.41 187 17.53 17.06 +.23 +8.6 SsdeBTX Q SBSI 1.20f 3.4 18 37.57 31.20 124 35.09 440 35.37 33.82 +1.36 +4.2 SwstAirl N LUV .64f 1.2 9 66.99 49.76 4674 53.43 24268 55.23 52.75 +.34 -18.4 SwtGas N SWX 2.08 2.6 24 86.87 62.54 119 78.72 697 79.72 76.64 -1.00 -2.2 SwGA Fn A SGB .48f 2.2 16 26.04 18.50 21.80 14 22.00 21.77 -.04 -9.2 SwstnEngy N SWN 6 6.72 3.42 9487 5.32 65482 5.38 5.10 -.06 -4.7 SparkEn s Q SPKE .72 7.9 21.40 8.60 55 9.15 372 9.45 8.90 +.10 -26.2 SparkEn pf Q SPKEP 2.19 9.3 27.49 21.90 5 23.60 75 23.81 23.35 +.29 -11.3 SprkNtSE wi A LOV 15.40 10.15 8 11.97 105 12.25 10.51 +.98 -5.4 SparkTh n Q ONCE 96.59 41.06 411 81.25 2669 87.88 80.25 -3.72 +58.0 SpartnMot Q SPAR .10 .7 27 19.45 8.55 178 15.30 1380 15.50 15.10 +.10 -2.9 SprtnNash Q SPTN .72 2.9 28.17 16.32 73 25.06 561 26.41 25.04 -.93 -6.1tSparton N SPA 18 23.46 16.00 36 16.17 271 16.75 16.00 -.41 -29.9 SpdFosFr n N EFAX 77.82 67.00 3 70.38 9 70.40 69.86 +.74 -3.4 SpdDbShDu N STOT 49.99 47.00 12 48.78 25 48.94 48.78 -.07 -1.3 SpdEmFos N EEMX 76.80 62.13 3 64.84 4 64.84 63.73 +.46 -7.1 SpdDbEMk N EMTL 52.27 48.10 2 48.73 20 48.84 48.62 +.09 -3.3 SpecOpps N SPE 1.19e 2.3 16.20 14.48 21 15.10 49 15.14 14.95 +.11 +1.5 SpcOpp pfB N SPEpB .88 3.5 26.54 24.48 25.50 0 25.50 25.50 -.22 -1.4 SpectraEP N SEP 3.01f 8.3 11 46.47 29.89 1613 36.02 8432 37.32 34.01 +.34 -8.9sSpectPh Q SPPI 24.20 7.12 518 23.75 4322 24.20 22.57 +.86 +25.3 SpeedM N TRK .60 3.5 19 23.47 16.46 12 17.30 85 17.93 17.09 -.59 -8.3 SperoTh n Q SPRO 19.00 9.66 92 11.07 1196 12.50 11.00 -1.07 -5.8 Sphr3D grs Q ANY 5.50 .32 208 .47 1529 .53 .44 +.01 -80.9 Spherix rs Q SPEX 2.82 .96 74 1.05 990 1.14 1.00 +.03 -24.7 SpF LgCap n N FMDG 33.20 26.89 1 29.71 3 30.10 29.39 +.62 +6.0 SpinMedT n N FFIU 25.15 24.17 0 24.34 0 -1.9 Spire N SR 2.25 3.1 20 82.85 60.09 170 72.20 916 72.65 70.85 +.10 -3.9 SpiritAero N SPR .48f .5 20 105.20 59.68 902 89.75 5465 91.00 86.37 +3.20 +2.9 SpiritAir N SAVE 17 48.81 30.32 1202 40.28 9288 41.94 38.94 -.74 -10.2 SpirMTA n N SMTA 11.19 8.90 233 11.01 1205 11.19 10.81 -.11 +20.7 SpiritRltC N SRC .72 8.8 12 8.46 6.58 2547 8.19 20151 8.28 8.09 -.02 +6.5 SpiritR pfA N SRCpA 1.50 6.4 26.40 20.25 20 23.50 284 23.94 22.97 -.35 -5.4 SpirtTex n Q STXB 22.55 20.04 394 21.58 522 21.89 20.22 +1.33 -1.2 Splunk Q SPLK 121.64 56.80 826 105.51 5672 108.33 104.84 -.34 +27.4 SpokHldgs Q SPOK .50 3.5 33 18.85 13.75 87 14.35 546 15.40 14.18 -.90 -8.3 SportsWhs Q SPWH 11 6.99 3.40 389 5.38 2319 5.42 4.81 +.11 -18.6 Spotify n N SPOT 189.97 135.51 844 182.79 5594 188.39 178.61 -4.42 +22.7 SpragueRs N SRLP 2.61 10.6 14 29.00 21.80 12 24.65 69 25.31 24.45 -.40 +1.9 SprBkPh n Q SBPH 18.93 10.81 14 12.56 148 12.85 11.65 -.01 -6.5 Sprint N S 3 8.92 4.81 6273 5.46 37920 5.69 5.39 -.20 -7.3tSprottSilv N PSLV 6.85 5.55 269 5.63 2315 5.76 5.55 -.15 -11.2 SprottFoc Q FUND .75e 9.5 8.39 7.26 15 7.87 143 7.92 7.81 -.02 -.6tSprottGold N PHYS 11.15 9.83 328 9.94 3084 10.08 9.83 -.14 -6.1tSprottPPP N SPPP 9.91 7.47 80 7.72 214 8.03 7.47 -.34 -17.3 Sprouts Q SFM 23 28.29 17.55 903 22.15 6140 22.82 21.95 -.14 -9.0sSquare n N SQ 71.32 24.22 9260 70.41 38924 72.09 66.37 +3.44 +103.1sStaarSur Q STAA 34.70 9.88 204 33.90 1584 34.70 31.65 +1.45 +118.7 Staff360 rs Q STAF 5.70 1.14 791 3.00 12003 3.65 2.31 +.31 -4.8 STAG Indl N STAG 1.39 5.2 36 28.95 22.42 426 26.96 3405 27.56 26.80 -.51 -1.4 STAG pfB N STAGpB 1.66 6.7 26.16 24.91 24.76 -1.9 STAG pfC N STAGpC 27.19 24.76 26.20 20 26.20 25.96 +.10 +.1 StageStrs N SSI .20 8.5 3.25 1.45 68 2.36 435 2.44 2.31 +.04 +40.5 Stamps.cm Q STMP 31 285.75 141.01 230 269.75 970 277.65 266.00 -1.35 +43.5 SP Matls N XLB .98e 1.7 64.17 53.41 7307 58.29 31786 59.14 57.94 -.29 -3.7 SP HlthC N XLV 1.01e 1.2 91.79 77.82 4819 86.76 28837 87.48 86.51 -.64 +4.9 SP CnSt N XLP 1.28e 2.4 58.95 48.76 17888 52.86 68560 53.00 52.07 +.12 -7.1sSP Consum N XLY 1.12e 1.0 113.31 87.89 3331 112.15 20515 113.31 111.47 -.44 +13.6 SP Engy N XLE 2.04e 2.7 79.42 61.80 10857 74.89 63585 75.88 73.98 -1.37 +3.6 SPDR Fncl N XLF .46e 1.7 30.33 23.79 51457 27.56 283632 27.98 27.04 +.58 -1.3 SP Inds N XLI 1.12e 1.5 80.96 66.95 7918 74.44 47431 74.76 73.19 +.69 -1.6sSP Tech N XLK .78e 1.1 73.03 56.62 7219 72.55 35871 73.03 71.81 +.01 +13.4 SpdrRESel N XLRE 34.02 29.17 2042 32.50 10977 32.96 32.32 -.50 -1.3 SP Util N XLU 1.55e 3.0 57.23 47.37 13824 52.29 56850 52.97 51.94 -.25 -.7 Std AVB n Q STND 31.60 30.05 30.56 0 30.56 30.56 +.21 -1.6 StdMotor N SMP .84 1.7 28 54.73 40.56 47 48.53 244 48.84 47.05 +1.21 +8.1 Standex N SXI .72 .7 22 110.00 89.40 24 103.90 159 105.00 99.95 +.90 +2.0 StanBlkDk N SWK 2.64f 1.8 20 176.62 130.56 4132 144.23 11074 145.32 132.91 +8.66 -15.0 StanB&D 52 N SWJ 1.44 5.7 26.10 24.88 86 25.44 141 25.81 25.34 -.40 +.9 StanBlD un N SWP 128.00 104.21 29 111.79 126 111.90 105.66 +5.39 -8.9 Stantec g N STN .55f 17 29.25 24.05 4 25.70 59 26.10 25.63 -.25 -8.1 StarBulk rs Q SBLK 14.60 8.62 512 12.52 1995 13.20 12.31 -.35 +11.2 StrBlk22 n Q SBLKZ 2.08 8.1 26.00 23.58 8 25.65 18 25.88 25.22 +1.3 StarGas N SGU .47f 4.7 16 11.35 8.74 36 9.92 121 10.10 9.58 +.16 -7.7 StarsGp g Q TSG 38.95 15.85 2191 36.80 6109 38.20 36.30 +.60 +57.9 Starbucks s Q SBUX 1.44f 2.8 23 61.94 47.37 11024 50.91 65255 51.62 50.60 -.71 -11.4 Starret N SCX .40 6.3 20 9.40 5.80 11 6.30 38 6.55 6.25 -.20 -26.7 Startek N SRT 49 14.27 6.11 25 6.81 235 7.00 6.53 -.06 -31.7 StarwdPT N STWD 1.92 8.6 12 22.55 19.47 985 22.27 7808 22.31 22.01 +.02 +4.3 StatAutF Q STFC .40 1.3 34.31 22.11 17 31.67 107 31.96 30.74 +.77 +8.8 StateBkFn Q STBZ .80 2.4 21 35.99 25.41 253 33.91 1452 34.15 32.87 +.94 +13.6tStateStr N STT 1.68 2.0 15 114.27 89.25 10620 85.87 19973 95.68 84.56 -6.57 -12.0 StateSt pfC N STTpC 25.57 24.01 107 25.28 158 25.36 25.18 +.01 +.3 StateSt pfD N STTpD 28.96 26.00 83 27.26 232 27.30 26.75 -.09 -.7 StaStCp pfG N STTpG 28.45 25.50 91 26.26 244 26.27 25.85 -.06 -3.2 StateSt pfE N STTpE 27.16 25.47 63 26.55 133 26.55 26.07 +.17 +.3 SteadyM n Q STDY 10 6.80 2.60 683 4.60 1640 4.65 4.45 +24.3 StealthGas Q GASS 16 4.70 2.90 16 3.78 80 3.84 3.70 +.01 -13.3 SteelCon Q STCN 2.90 1.46 20 2.12 116 2.15 2.00 +.06 -14.9 StlDynam Q STLD .75 1.6 19 52.10 32.20 1338 46.96 6849 48.00 46.33 -.31 +8.9tSteelPtrs N SPLP .38p 8 20.70 16.24 30 16.50 54 16.61 16.24 -.15 -15.6sSteelPr pfA N SPLPpA 22.59 19.75 1021 22.81 1211 22.84 21.82 +.51 +7.8 Steelcse N SCS .54f 3.9 15.90 12.50 288 13.85 2241 14.10 13.60 -.20 -8.9 SteinMart s Q SMRT .30 12.3 4.04 .48 178 2.44 1484 2.68 2.12 +.28 +110.3 StellrAcq n Q STLR 10.49 10.00 2 10.44 9 10.44 10.44 +.01 +2.3 StellAcq un Q STLRU 11.08 10.42 10.55 +1.0 StellusCap N SCM 1.36 10.1 11 14.29 11.07 59 13.40 416 13.57 12.92 +.48 +2.0 StellCap22 N SCA 1.44 5.7 25.39 24.78 2 25.15 25 25.16 24.90 +.22 -.7 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 17 www.sunnewspapers.net The Sun/Saturday, July 21, 2018

PAGE 67

StemlineTh Q STML 20.55 7.30 134 16.60 844 17.10 15.25 +.40 +6.4 Stepan N SCL .82 1.0 20 92.97 68.09 67 82.54 371 82.89 79.46 +2.01 +4.5 Stericycle Q SRCL 83.25 56.64 707 68.25 4076 69.02 66.81 -.61 +.4 Stericyc pf Q SRCLP 5.25 10.2 68.36 43.93 33 51.55 64 52.10 50.24 -.18 -2.7sSteris plc N STE 1.24 1.1 28 111.56 81.54 233 111.96 1440 112.08 109.28 +1.58 +28.0 SterlingBc N STL .28 1.2 14 26.50 21.00 1490 23.10 7270 23.33 22.83 +.20 -6.1 SterlBc pfA N STLpA 26.74 25.65 4 26.41 57 26.41 26.12 +.16 +.3 SterlBcp n Q SBT .04 .3 14.98 12.00 23 13.25 148 13.55 12.82 -.21 +4.3 SterlCons Q STRL 23 18.90 9.42 173 13.53 1179 14.22 13.49 -.36 -16.9sSMadden Q SHOO .80 25 56.70 37.25 436 55.15 2667 56.70 52.05 +3.00 +18.1 Stewrdshp Q SSFN .12 1.1 14 12.75 8.50 8 10.60 10 10.95 10.52 -.35 +3.4 StewInfo N STC 1.20 2.7 24 47.37 34.48 77 45.17 634 45.61 43.30 +1.77 +6.8 StifelFin N SF .48f .9 17 68.76 44.44 295 53.49 1478 54.42 51.92 +1.83 -10.2 Stifel pfA N SFpA 1.56 6.0 27.73 24.50 27 26.15 45 26.21 25.98 -.03 -3.4 Stif 47 ef N SFB 26.20 23.25 9 24.83 50 24.83 24.44 +.19 -.4sStitchFix n Q SFIX 35.45 14.48 1599 34.38 12175 35.45 31.88 +1.39 +33.1 StockYBc s Q SYBT .92 2.4 19 41.90 31.90 26 38.60 164 38.95 38.03 +.35 +2.4 StoneHEM N EDF 2.16 16.0 17.31 12.80 84 13.54 434 13.55 13.35 -14.9 StonHEmM N EDI 1.81 14.0 16.45 12.63 52 12.95 157 13.03 12.79 -.07 -16.8 StoneCastle Q BANX 1.52 6.7 17 24.92 20.00 13 22.84 63 23.00 22.55 +.07 +13.5tStoneMor N STON 1.32 37.0 9.06 3.56 222 3.57 1393 4.79 3.44 -1.19 -45.6 Stonerdg N SRI 24 37.69 15.05 141 33.72 835 34.99 33.67 -.93 +47.5 StoreCap N STOR 1.24 4.5 23 28.05 22.51 822 27.56 5746 27.84 27.15 -.02 +5.8 StrataS rs Q SSKN 2.81 1.06 69 1.84 351 1.89 1.78 -.04 +49.6 Stratasys Q SSYS 25.35 17.17 471 21.26 2042 21.50 20.00 +.79 +6.5 StratALL36 N GJT .29 1.4 21.85 19.48 21.27 1 21.30 21.27 -.03 +6.4 Strat D35 N GJP .74 3.3 23.69 21.85 22.57 5 22.69 22.57 -.10 -1.6 StratGS33 N GJS .32 1.5 21.52 19.16 21.08 2 21.18 21.08 -.10 +4.1 StratNWS95 N GJV 1.75 6.8 26.72 25.05 0 25.90 1 25.90 25.87 -.05 +.1 StratUSM N GJH .64 6.7 10.35 9.37 3 9.54 7 9.60 9.53 +.03 -5.1 StratWMT N GJO .22 .9 23.36 21.72 22.70 2 23.36 22.65 +.02 +2.0 Strattec Q STRT .56 1.8 17 49.20 29.70 31 30.50 101 31.25 30.05 +.50 -30.0 StratusPrp Q STRS 1.00e 54 35.90 27.25 2 30.80 13 31.05 30.30 +.55 +3.7 Strayer Q STRA 1.00 .8 35 121.27 76.40 65 120.01 370 120.23 117.55 +.50 +34.0 StreamHlth Q STRM 2.82 .92 1 1.44 560 1.47 1.41 +.01 -14.8tStrgbrBio n Q SBBP 9.25 4.80 292 5.05 1886 5.55 4.80 -.45 -30.3 Stryker N SYK 1.88 1.1 30 179.84 137.70 890 174.30 4738 177.37 172.23 +12.6 SturmRug N RGR 1.28f 2.3 19 64.55 43.00 102 56.20 503 57.30 55.51 +.45 +.6 SubPpne N SPH 2.40 10.2 34 27.05 21.85 83 23.51 573 23.67 23.12 +.30 -2.9 SumitMitsu N SMFG 9.67 7.33 703 7.79 3929 7.82 7.62 +.19 -10.4 SummerInf Q SUMR 2.25 .72 1 1.39 59 1.43 1.34 +.03 -7.2 SumFWV Q SMMF .52 1.9 14 28.16 20.93 10 26.77 47 27.34 26.33 +.36 +1.7 SummitHtl N INN .72 5.1 13 18.31 12.77 328 14.17 2324 14.37 13.81 -.15 -7.0 SummtH pfD N INNpD 1.61 6.6 27.58 23.50 0 24.43 15 24.69 24.21 -.26 -4.2 SumHP pfE N INNpE 26.25 22.82 22 24.10 152 24.45 23.74 -.06 -6.1 SumtMtls n N SUM .29t 24 34.06 24.49 835 25.84 6286 26.82 25.75 -.83 -17.8 SummitMP N SMLP 2.30 13.9 24.75 13.10 172 16.50 989 17.05 16.10 +.25 -19.5 SmtStB s Q SSBI .48 3.1 22 16.05 11.65 1 15.66 3 15.90 15.50 -.01 +24.2tSumTher n Q SMMT 16.86 2.16 170 2.46 914 2.46 2.16 +.05 -77.8 SunCmts N SUI 2.84f 2.9 98 99.97 80.12 477 97.00 1825 99.37 96.74 -2.29 +4.5 SunHydrl Q SNHY .36 .7 42 70.83 40.86 89 50.08 593 50.19 48.70 -.14 -22.6 SunLfFn g N SLF 1.90f 44.50 36.78 340 40.36 1475 40.91 40.24 -.06 -2.2 SunCokeE N SXC .99e 7 14.32 8.20 233 13.37 1602 13.52 12.86 +.36 +11.5 SunCokeEn N SXCP 1.60m 10.1 9 21.95 14.70 105 15.85 408 15.90 14.95 +.80 -9.2 Suncor g N SU 1.44 42.06 29.53 2370 41.14 13808 41.80 40.34 -.77 +12.0 SundEng n Q SNDE 9.59 3.61 3 5.35 71 5.77 5.25 -.23 -9.9 SunesisP rs Q SNSS 7.69 1.82 162 2.44 536 2.54 2.35 +.01 -33.9 SunlOnl n N STG 14.08 6.80 63 7.72 972 8.86 7.70 -.73 -30.5 SunLink A SSY 2.08 1.25 3 1.40 25 1.49 1.40 -.07 -11.9 SunocoLP N SUN 3.30 12.8 76 33.11 24.46 184 25.80 948 26.30 25.15 +.48 -9.2 SunOpta Q STKL 10.05 6.27 176 8.70 762 8.80 8.20 +.25 +12.3 SunPower Q SPWR 11.70 6.46 918 7.38 7510 7.90 7.29 -.46 -12.5sSunrun n Q RUN 13 16.45 4.21 2111 14.38 10887 16.45 14.20 -1.37 +143.7 SunstnHtl N SHO .20 1.2 19 17.60 14.09 808 16.81 6236 16.95 16.56 -.05 +1.7 SunstHt pfE N SHOpE 27.22 24.65 0 26.00 15 26.14 25.68 +.11 -.5 SunstHt pfF N SHOpF 1.61 6.4 26.98 23.60 25.31 62 25.48 25.12 +.01 -2.1 SunTrst N STI 1.60 2.3 15 73.37 51.96 5658 70.84 17729 71.78 67.91 +3.20 +9.7 SunTr wtA N STI/WS/A 35.62 18.87 34.28 +7.2 SunTr pfA N STIpA 1.50 6.3 25.83 23.37 826 23.77 1053 24.46 23.77 -.20 -3.3 Sunworks n Q SUNW 2.14 .90 15 1.06 126 1.12 1.05 -.01 +1.0 SuperMicro Q SMCI 17 27.90 16.10 174 23.75 934 24.45 23.70 -.25 +13.5 SuperCom Q SPCB 4.95 1.53 224 1.78 2486 2.45 1.67 -.36 -54.5 SupercdT rs Q SCON 1.63 .85 49 .86 225 .91 .86 -.04 -21.6 SupDrillg A SDPI 2.33 .64 9 1.72 304 1.85 1.50 -.09 +17.0 SupEnrgy N SPN .32 3.3 12.73 7.66 2942 9.81 11217 9.92 9.33 +.11 +1.9 SupGpCos s Q SGC .38 1.9 18 28.85 18.80 33 19.87 97 20.68 19.35 -.39 -25.6 SuperiorInd N SUP .36 2.1 26 20.95 12.70 90 17.20 416 17.85 17.05 -.45 +15.8 Supernus Q SUPN 40 61.25 33.30 369 54.88 2116 55.05 51.95 +3.18 +37.7 Supvalu rs N SVU 10 26.18 13.60 891 20.61 3129 22.46 20.35 -1.32 -4.6 supprt.cm rs Q SPRT 3.15 2.01 8 2.82 70 2.89 2.76 +.05 +16.5 SurfaceOn n Q SURF 18.18 12.08 173 13.15 653 16.38 12.92 -3.04 -1.4 SurgPtrs n Q SGRY 21.75 7.10 241 14.15 1793 15.55 13.80 -1.15 +16.9sSurmodic Q SRDX 60.38 24.25 160 60.75 416 61.78 57.27 +.90 +117.0 SuthrlAs n N SLD 1.52 9.3 16.70 13.55 25 16.40 147 16.60 16.25 -.10 +8.3sSuthrAsM23 N SLDA 1.75 6.6 26.49 24.58 3 26.45 9 26.49 26.20 +.20 +3.1 SwEBioFu23 N FUE 8.34 6.00 0 6.23 2 6.23 6.00 +.23 -11.0 SwEGrain23 N GRU 4.04 3.22 1 3.41 12 3.41 3.23 +.17 +2.0 SwRCmETR N RJN 3.72 1.87 0 3.12 3 3.12 3.06 -.08 +11.7tSwRCmMTR N RJZ 9.20 7.81 0 7.93 4 7.98 7.81 -.12 -11.2 SwRCmATR N RJA 6.50 5.79 6 5.93 221 5.93 5.85 +.09 -1.2 SwERCmTR N RJI 5.96 4.82 49 5.46 377 5.48 5.39 -.03 +1.1 SwisHelv N SWZ .64e .2 13.74 12.01 57 12.75 239 12.79 12.50 +.14 -.1 Switch n N SWCH .03e 20.45 11.85 584 13.41 4808 13.66 12.63 +.71 -26.3 SykesEnt Q SYKE 52 34.49 25.77 60 30.03 422 30.54 29.67 -.45 -4.5 Symantec lf Q SYMC .30 1.4 10 34.20 18.85 4342 21.20 26633 21.73 21.16 -.47 -24.4 Synacor Q SYNC 3.95 1.35 97 1.95 242 2.05 1.90 -.05 -15.2 Synalloy Q SYNL .13m .6 21.35 10.30 10 20.75 111 21.25 19.80 +54.9 Synaptics Q SYNA 57.32 33.73 677 50.86 2292 51.67 47.86 +.31 +27.3 Synchrony N SYF .60 1.8 12 40.59 28.33 6293 32.81 26983 33.74 32.41 +.37 -15.0 SyndaxP n Q SNDX 15.20 6.61 583 7.49 1355 7.62 7.06 +.18 -14.5 SyneosH h Q SYNH 59.80 31.10 574 50.20 2851 50.60 48.00 +.80 +15.1 SynrgyPh Q SGYP 4.49 1.43 1230 1.90 6932 1.96 1.86 -14.8 Synlogic rs Q SYBX 23.00 8.73 110 11.00 447 11.51 10.62 -.50 +13.4 Synnex N SNX 1.40 1.4 12 141.94 93.87 204 98.60 1533 100.91 98.01 -1.87 -27.5 Synopsys Q SNPS 46 94.80 75.02 1054 91.69 5291 92.62 90.79 +.28 +7.6 SynovusFn N SNV 1.00 1.8 19 57.40 40.27 1165 54.61 5323 54.81 52.66 +1.85 +13.9 Syntel Q SYNT 15.00e 19 39.53 16.47 580 39.13 4307 39.31 36.73 +1.13 +70.2 Synthes rs Q SES 4.71 2.00 1 2.86 35 2.98 2.69 -.01 +.7 SynthBiol A SYN 1.05 .19 202 .21 1691 .23 .20 -.01 -59.4 Sypris Q SYPR .08 5.0 1.90 1.25 3 1.60 37 1.61 1.55 +.02 +15.9 SyrosPhar n Q SYRS 24.38 6.30 110 11.81 612 13.18 11.58 -.51 +21.4sSysco N SYY 1.44 2.0 28 71.32 50.05 1887 71.00 11364 71.32 70.08 +.26 +16.9sSystemax N SYX .22 .5 43 44.63 17.33 157 44.37 725 44.91 39.81 +4.71 +33.4T -:T-MobileUS Q TMUS 23 66.52 54.60 2175 59.25 10760 62.09 59.07 -2.43 -6.7 T3 Mot wtI A TTTM/WS/W .01 TAL Educ s N TAL 47.63 23.35 2323 40.27 15670 41.41 37.90 +1.67 +35.5 TAT Tch h Q TATT .34e 4.5 17 11.65 7.20 1 7.50 7 7.70 7.35 +.02 -28.6 TC PpLn N TCP 2.60m 8.4 10 58.53 22.64 1010 31.02 4782 37.00 26.47 +3.80 -41.6 TCF Fncl N TCF .60 2.4 16 27.34 14.58 2370 25.53 7649 25.67 24.83 +.80 +24.5 TCF deo pfC N TCFpD 26.06 23.92 19 24.82 70 24.98 24.82 -.09 -3.5 TCG BDC n Q CGBD 1.48a 8.3 11 20.30 16.73 123 17.91 674 17.99 17.05 +.75 -10.6 TCP Cap Q TCPC 1.44 9.7 11 17.03 13.72 185 14.80 808 14.98 14.60 +.19 -3.1 TCW Strat N TSI .21 3.7 6.01 5.34 66 5.51 269 5.58 5.51 -.03 -6.1 TD Ameritr Q AMTD .84 1.5 33 63.01 41.88 2555 57.43 10592 58.49 55.10 +2.36 +12.3 TDH Hld n Q PETZ 31.75 3.17 88 4.30 830 5.86 4.28 -.97 -23.8 TE Connect N TEL 1.76f 1.9 26 108.23 77.15 846 91.69 5831 92.96 90.35 -.16 -3.5 TESSCO Q TESS .80 4.5 35 24.85 12.15 15 17.90 163 18.70 17.10 +.55 -11.2 TFS Fncl Q TFSL .68 4.2 54 16.62 14.32 123 16.31 556 16.35 15.90 +.40 +9.2 TG Thera Q TGTX 17.35 7.25 920 12.15 7739 13.41 11.15 -1.30 +48.2 THL Credit Q TCRD 1.08 13.1 8 10.25 7.70 62 8.22 358 8.37 8.10 +.08 -9.2 THL Crd21 N TCRX 26.31 25.07 1 25.61 11 25.65 25.34 +.19 +1.6 THLCred22 N TCRZ 1.69 6.6 26.98 25.40 2 25.48 11 25.60 25.47 -.12 -1.7 THLCSenL N TSLF 1.32 7.8 18.21 16.30 19 17.01 119 17.35 16.96 -.23 +.9 TIM Part N TSU .28e 1.6 23.12 15.45 1618 17.27 4723 17.65 16.94 -.21 -10.6sTJX N TJX 1.56 1.6 22 97.97 66.44 2644 97.07 13414 98.02 94.69 +1.74 +27.0tTMSR Gl s Q TMSR 78 6.37 3.55 1 3.52 23 4.24 3.52 -.60 -29.3 TOP Shi rs Q TOPS 396.00 .69 810 .88 2460 .00 .86 -.08 -65.0sTPG Pace n N TPGE 11.99 9.67 3270 12.55 8197 12.88 11.45 +.96 +28.9sTPG Pac n N TPGH 10.15 9.67 0 10.03 346 10.15 9.97 +.06 +3.1 TPG RE n N TRTX 1.72f 8.4 25 21.05 18.22 220 20.58 974 20.63 20.16 +.09 +8.0 TPG SpLnd N TSLX 1.56 8.3 9 21.74 17.00 200 18.81 1239 18.84 18.06 +.61 -5.0 TPI Co n Q TPIC 32.19 16.35 202 29.56 1718 31.68 29.41 -1.47 +44.5 TSR Inc Q TSRI 40 9.40 3.80 4 7.28 24 7.90 7.10 -.07 +40.0 TTEC Hl Q TTEC .54f 1.6 33 43.75 29.70 37 34.55 268 35.40 33.15 -.75 -14.2 TTM Tch Q TTMI 40 19.62 12.76 547 17.59 3588 18.38 17.54 -.61 +12.3sTableauA N DATA 111.60 63.39 439 110.60 2349 111.71 107.30 +1.83 +59.8 Tabula n Q TRHC 70.15 12.63 182 67.39 1542 69.61 64.14 +.78 +140.2 TactSys n Q TCMD 57.60 22.72 279 55.60 860 56.50 52.49 +2.53 +91.9 TahoeRes N TAHO .24 5.3 7.00 3.76 3954 4.54 16204 4.95 4.51 -.32 -5.2 TailorBr N TLRD .72 3.2 12 35.94 10.00 1071 22.39 7370 23.40 21.61 +.10 +2.6 Taitron h Q TAIT .10 5.3 2.89 1.22 23 1.90 359 2.10 1.79 +.08 +12.8 Taiwan N TWN 22.25 19.25 0 20.30 13 20.30 19.87 +.07 -2.7 TaiwSemi N TSM .73e 1.8 18 46.57 35.34 14469 40.73 54480 40.85 37.35 +2.96 +2.7 TakeTwo Q TTWO 129.25 75.75 2202 126.61 7798 128.24 124.51 +.26 +15.3 Takung n A TKAT 34 5.05 1.19 1 1.35 28 1.60 1.32 -.17 -46.2 Talend n Q TLND 64.55 35.46 67 62.06 336 63.27 61.71 -.54 +65.6 TallgELP n N TEGP 1.95f 8.7 28.94 17.14 1104 22.33 6070 22.69 20.94 +.86 -13.2 TalosEn rs N TALO 40.16 19.43 92 34.55 405 34.63 31.70 +1.36 +7.4sTandmD rs Q TNDM 27.89 2.14 1527 26.89 11202 27.89 25.45 +1.00 +1039.4 TandyLthr Q TLF 12 8.90 6.79 2 7.84 12 8.05 7.50 +.06 +1.2 TangerFac N SKT 1.40f 5.9 12 27.88 19.86 996 23.66 5232 23.90 23.10 +.19 -10.8 Tantech n Q TANH 4.54 1.10 713 1.43 1996 1.55 1.26 +.04 -44.6 TanzRy g A TRX .68 .24 76 .44 803 .49 .39 -.04 +57.2 Taoping h Q TAOP 5.20 .84 28 1.27 145 1.30 1.25 -.02 -14.2 Tapestry N TPR 1.35 2.8 30 55.50 38.70 1666 48.32 9810 48.76 46.17 +1.79 +9.2 Tapimmu n Q TPIV 13.55 2.58 338 9.31 806 10.92 9.12 -1.09 +137.5 Tarena Q TEDU .28e 3.3 21.70 7.11 121 8.42 716 8.80 8.22 +.09 -43.8sTargaRes N TRGP 3.64 7.1 53.24 39.59 1776 51.63 9634 53.24 50.55 -.63 +6.6 TargaR pfA N NGLSpA 2.25 8.4 27.35 25.82 4 26.90 25 27.14 26.81 -.03 +1.6 Target N TGT 2.56f 3.3 14 79.59 53.22 2896 77.76 19248 78.84 76.19 +.04 +19.2 TaroPhrm N TARO 11 128.46 93.01 15 112.94 169 116.57 112.69 -2.79 +7.9tTaseko A TGB 2.46 .95 643 .96 3218 1.04 .95 -.08 -58.7tTataMotors N TTM 36.19 18.20 836 18.39 9856 18.87 18.20 -.82 -44.4 Taubmn N TCO 2.62f 4.4 21 66.61 44.78 659 60.01 3464 60.79 58.61 +.53 -8.3 Taub pfJ N TCOpJ 1.63 6.4 25.58 23.61 2 25.39 19 25.41 25.19 +.14 +1.1 Taub pfK N TCOpK 1.56 6.2 26.16 22.72 14 25.14 65 25.18 24.92 +.19 -.3 TaylrDv Q TAYD 25 15.14 9.70 3 11.50 20 11.77 10.77 +.74 -14.3 TaylorMH N TMHC 13 28.42 19.66 794 21.13 4867 22.02 20.94 -.04 -13.6 Team N TISI 24.80 10.45 274 22.05 2109 22.25 20.08 +1.00 +48.0 TechData h Q TECD 27 111.10 75.31 202 85.52 1171 87.05 83.70 +.01 -12.7 TechComm Q TCCO 15.40 3.80 11 4.05 32 4.50 4.05 -.35 -64.6 Technip N FTI .13 17 35.00 24.53 3847 30.18 18020 31.19 29.83 -.76 -3.6sTechTarg Q TTGT 32.42 9.11 521 32.37 1671 32.53 30.40 +1.35 +132.5 TeckRes g N TECK .16e 30.80 19.04 2027 24.39 12032 25.18 24.01 -.24 -6.8 Tecnoglass Q TGLS .56 6.2 22 9.88 5.50 2 9.07 22 9.15 8.60 +.07 +23.4 Tecogen Q TGEN 4.20 2.05 10 3.44 47 3.50 3.35 +.02 +27.4tTeekay N TK .22 3.2 10.90 7.05 773 6.91 3990 7.50 6.91 -.55 -25.9 TeekLNG N TGP .56 3.4 82 21.65 15.80 177 16.40 946 17.30 16.10 -.10 -18.6 TeekLN pfA N TGPpA 2.25 8.7 26.36 24.20 38 25.99 124 25.99 25.43 +.38 +2.9 TeekOffsh N TOO .04m 1.6 83 3.12 2.14 215 2.50 1241 2.63 2.48 -.03 +5.9 TeekOf pfA N TOOpA 1.81 7.9 24.49 15.42 3 23.05 27 23.05 22.13 +.31 -.1 TeekOf pfB N TOOpB 2.13 8.5 26.00 16.68 6 25.00 84 25.00 24.45 +.40 +.6 TeekOf pfE N TOOpE 2.22 8.9 25.20 24.06 20 25.01 93 25.20 24.90 -.06 -.2 TeekayTnk N TNK .21 20.2 15 1.95 .96 1140 1.04 4516 1.13 1.03 -.08 -25.7 Tegna N TGNA .28 2.6 6 15.60 10.00 1776 10.80 11383 12.02 10.66 -1.15 -23.3 TejonRnch N TRC 26.25 18.59 54 24.25 398 24.57 23.85 +.06 +16.8 TeklaHlth N HQH 1.92e 8.5 26.29 20.36 56 22.59 404 22.70 22.38 +.2 TeklaHcrOp N THQ 1.35a 7.7 19.00 16.02 115 17.59 610 17.82 17.47 -.02 +.4 TeklaLfSci N HQL 1.95e 9.7 22.24 18.01 51 20.08 315 20.11 19.81 +.08 +2.3 TeklaWH n N THW 1.40 10.5 15.28 12.47 59 13.31 443 13.42 13.25 +.07 -2.2 TelInstEl A TIK 37 6.35 2.05 13 2.60 46 3.60 2.56 -.45 sTeladoc n N TDOC 71.30 27.35 1134 68.55 6379 71.30 65.43 +2.45 +96.7 Telaria n N TLRA 5.30 3.42 161 4.03 688 4.12 3.99 -.01 TlcmArg N TEO .71e 3.6 40.19 17.00 146 19.91 1578 20.93 18.35 +1.43 -45.6 TelItalia N TI 11.28 6.69 65 6.96 1870 7.15 6.92 -.04 -19.4tTelItaliaA N TI/A .30e 4.8 9.60 6.09 15 6.20 210 6.31 6.09 +.02 -14.0 Teledyne N TDY 33 214.32 133.43 79 212.56 618 213.40 207.29 +4.80 +17.3 Teleflex N TFX 1.36 .5 34 288.78 197.72 126 275.48 865 279.69 271.41 -.20 +10.7 TelefBrasil N VIV .64e 5.4 14 17.33 11.20 2536 11.72 11143 11.97 11.20 +.18 -21.0 TelefEsp N TEF 1.20e 13.8 11.58 8.41 773 8.69 4973 8.89 8.56 -.14 -10.2 Telenav Q TNAV 8.40 4.50 18 5.55 261 5.65 5.23 +.05 +.9 TelData N TDS .64 2.6 8 29.87 23.54 725 24.40 3094 25.71 24.00 -1.28 -12.2 TelData45 N TDI 1.66 6.4 26.61 23.29 3 25.99 11 26.06 25.83 -.08 +1.7 TelData 61 N TDA 1.47 5.9 25.64 23.11 15 25.03 46 25.15 24.70 -.05 +.5 TelData60 N TDJ 1.75 6.9 26.46 23.95 22 25.50 51 25.50 25.25 +.06 +.9 TelData59 N TDE 1.72 6.7 26.21 24.26 19 25.83 56 25.83 25.50 -.01 +2.1 Teligent Q TLGT 9.27 2.43 559 4.22 3487 4.27 3.79 +.39 +16.3 Tellurian rs Q TELL 13.74 6.45 659 7.90 3782 8.14 7.58 -.10 -18.9 Telus gs N TU 2.10 38.50 34.28 261 36.33 1249 36.71 35.97 -.15 -4.1 TmpDrgn N TDF 4.00e 2.3 24.65 19.87 58 21.12 256 21.26 20.81 -.03 -1.8 TmpEMF N EMF 1.28e 2.1 18.00 14.17 20 14.74 160 14.75 14.44 +.02 -10.2 TmpEMI N TEI .80a 7.6 11.98 10.18 81 10.46 485 10.50 10.42 -.01 -6.4 TmpGlb N GIM .30 4.8 6.77 6.09 220 6.19 1137 6.21 6.15 +.02 -4.2 TempurSly N TPX 15 68.05 41.10 881 53.98 4300 54.75 51.02 +2.16 -13.9 Tenaris N TS .69e 1.9 40.64 25.91 1186 37.01 7177 37.59 36.56 -.55 +16.2 TenaxTh rs Q TENX 15.50 4.41 3 6.85 23 6.94 6.45 +.29 -30.1 TenetHlth N THC 38.81 12.25 887 35.11 4905 35.98 34.11 +.87 +131.6 Tengsco A TGC 2.47 .55 165 1.08 1808 1.33 1.00 -.12 +35.0 Tennant N TNC .84 1.1 82.20 59.00 108 78.80 624 79.35 76.95 -.50 +8.5 Tenneco N TEN 1.00 2.3 7 65.59 41.78 764 44.13 3390 45.81 42.85 +.44 -24.6 TVA 28 N TVC .96 4.0 25.97 23.29 15 24.10 61 24.14 23.90 +.10 -4.0 TVA 29 N TVE .84 3.5 26.98 23.22 15 23.92 55 23.92 23.62 +.16 -4.3 Teradata N TDC 25 44.27 28.84 1144 41.36 5222 43.38 41.32 -1.65 +7.5 Teradyn N TER .36 .9 31 50.68 32.06 2348 40.22 12598 41.46 39.37 +.64 -3.9 Terex N TEX .40 .9 38 50.17 35.30 967 42.99 6880 45.47 42.73 -2.16 -10.8 Ternium N TX 1.10e 3.2 11 42.43 26.37 218 34.90 1371 36.30 34.70 -.24 +10.5 TerraNitro N TNH 5.15e 6.1 10 89.60 75.20 83.96 +5.2 TerrFmP lf Q TERP 2.13e 20.0 14.20 9.55 599 10.65 4272 11.13 10.38 -.28 -11.0 TerrenoRlt N TRNO .88 2.4 33 39.27 31.56 359 37.23 3285 37.88 36.87 -.37 +6.2 TerritBcp Q TBNK .80a 2.6 16 33.00 28.12 7 30.60 35 31.14 30.55 -.21 -.9 Tesaro Q TSRO 137.25 38.40 1390 39.24 8299 44.85 39.10 -5.66 -52.6 Tesla Inc Q TSLA 389.61 244.59 5158 313.58 31732 325.50 306.25 -5.29 +.7 TetraTc Q TTEK .48f .8 25 61.05 39.95 164 60.25 846 60.85 58.70 +.50 +25.1 TetraTech N TTI 4.87 1.85 519 4.39 2294 4.83 4.30 -.43 +2.8 Tetraphase Q TTPH 8.75 2.05 456 3.04 5319 3.65 3.03 -.58 -51.7 TeucrCorn N CORN 19.72 15.66 82 16.32 327 16.33 15.78 +.55 -2.7 TeucrSug N CANE 10.50 6.91 212 7.05 401 7.15 6.94 +.13 -27.9 TeucrWht N WEAT 7.80 5.80 94 6.52 495 6.55 6.18 +.24 +8.7 TeucrSoyb N SOYB 19.47 15.36 101 16.02 598 16.04 15.51 +.51 -10.4 TeucrmAgs N TAGS 25.70 20.50 20.50 1 21.36 20.50 -.03 -7.2 TevaPhrm N TEVA .73e 3.2 7 33.24 10.85 4489 22.93 29321 23.63 22.50 -.36 +21.0 TexCapB 42 Q TCBIL 1.63 6.3 25.89 25.00 0 25.72 12 25.72 25.55 +.09 +1.8 TexCapB pf Q TCBIP 1.63 6.4 25.85 25.00 3 25.44 22 25.52 25.38 +.04 -.4 TxCapBsh Q TCBI 19 103.05 69.65 1143 96.45 4957 99.95 91.00 +5.25 +8.5 TexInst Q TXN 2.48 2.2 29 120.75 79.60 4358 115.00 22565 116.95 113.20 -.14 +10.1 TexPacLd N TPL .29f 816.28 301.07 9 774.94 43 790.50 760.13 -16.96 +73.5sTexRdhse Q TXRH 1.00 1.4 32 70.48 44.29 716 70.01 2985 70.86 67.20 +2.28 +32.9 Textainer N TGH .96 6.4 26.50 13.80 52 15.10 477 15.65 14.70 -.45 -29.8 Textron N TXT .08 .1 36 69.36 47.24 2137 66.86 15415 67.95 63.50 -.44 +18.1 The9Ltd rs Q NCTY 5.04 .95 25 1.01 418 1.14 1.00 -.06 -47.4 TherapMD Q TXMD 7.66 4.34 1381 6.62 6074 6.85 6.48 -.07 +9.5tTherpxBio n Q TRPX 7.69 3.00 16 3.44 144 3.50 3.00 +.27 -35.6 TheravBio Q TBPH 40.11 21.27 97 25.90 689 26.53 25.24 -.36 -7.1 ThermoFis N TMO .68 .3 27 226.44 170.07 2455 216.85 7995 217.34 207.97 +5.65 +14.2 Thermon N THR 49 26.50 15.74 88 23.97 410 24.21 23.01 +.49 +1.3sTheStreet Q TST .10 4.3 4 2.50 .75 97 2.35 1296 2.50 2.27 +.09 +62.1 ThirdPtRe N TPRE 11 17.10 12.28 325 12.75 1851 12.95 12.55 -13.0 1347PrpIns Q PIH 44 8.25 6.55 3 7.09 20 7.25 6.95 +.04 -2.3 1347PrIn pf Q PIHPP 28.00 24.15 2 25.44 17 25.94 25.10 -.26 +4.3 ThomsonR N TRI 1.38 3.3 18 48.61 36.52 345 42.33 2204 42.49 41.85 -.15 -2.9 Thor Inds N THO 1.48 1.5 11 161.48 89.89 1006 99.71 4351 103.61 97.99 -.26 -33.8 3D Sys N DDD 60 18.75 7.92 1461 15.00 6803 15.61 14.85 -.35 +73.6 3M Co N MMM 5.44f 2.7 30 259.77 191.44 2325 201.95 10672 203.17 198.25 +.77 -14.2stThundBr n Q TBRG 9.65 9.64 76 9.64 2344 9.65 9.64 -.1stThundBr un Q TBRGU 10.15 9.97 176 10.12 2340 10.15 9.97 +.08 +.7 TiGenix n Q TIG 48.00 19.24 46.52 2 47.56 41.33 +5.43 +103.1 TiberAcq n Q TIBR 9.74 9.55 9.58 386 9.65 9.58 -.03 +.1 TiberAc un Q TIBRU 10.19 10.00 3 10.10 3 10.11 10.08 +.02 +.8 Tidwtr N TDW 1.00 3.2 35.98 .86 158 31.49 1503 32.49 30.31 +.87 +29.1 TierREIT n N TIER .72 3.0 24.22 16.67 350 23.61 1635 23.92 23.30 -.19 +15.8 Tiffany N TIF 2.20f 1.6 41 137.97 86.15 1284 136.37 6217 136.64 131.58 +4.12 +31.2 TileShop Q TTS .20 38 20.35 5.15 1133 8.80 5989 9.50 7.85 +.75 -8.3 Tillys N TLYS 37 16.57 8.42 88 15.43 560 15.80 14.74 +.41 +4.5stTilray n Q TLRY 24.00 20.10 13946 29.77 25866 31.80 20.10 +33.0 TmbrlndBc Q TSBK .52a 1.3 20 39.45 24.89 6 38.54 44 38.75 37.36 +.62 +45.2 Timken N TKR 1.12f 2.5 18 55.65 41.85 356 45.05 2739 45.60 43.25 +.30 -8.3 TimknSteel N TMST 20.24 12.54 171 17.71 969 18.00 16.97 +.11 +16.6 Tiptree Q TIPT .14f 2.0 21 7.24 5.35 23 6.85 121 7.00 6.80 -.15 +15.1 Titan Intl N TWI .02 .2 14.53 7.97 149 10.26 1137 10.69 10.04 -.31 -20.3 TitanMach Q TITN 25.09 11.68 224 15.41 1121 16.08 14.67 +.57 -27.2 TitanPh rs Q TTNP 2.85 .60 27 .93 101 1.00 .78 +.05 -29.8 TivityHlth Q TVTY 22 48.50 29.95 506 34.70 2326 36.60 34.13 -1.65 -5.1 Tivo Cp Q TIVO .72 5.6 98 20.18 12.25 755 12.80 4562 13.25 12.45 -.30 -17.9 Tocagen n Q TOCA 14.66 8.31 53 9.38 368 9.67 9.01 -.15 -8.5 TollBros N TOL .44 1.2 12 52.73 35.72 1181 37.34 7673 38.25 36.58 +.20 -22.2sTompkins A TMP 1.92 2.1 26 90.84 71.27 49 91.14 155 91.63 86.20 +4.65 +12.0 TonixPh rs Q TNXP 5.11 2.70 126 4.15 5001 4.80 3.99 +.20 +20.3 TootsieR N TR .36b 1.2 27 37.48 27.45 67 29.85 412 30.80 29.40 -1.00 -15.5 TopImage Q TISA 1.75 .95 9 1.04 135 1.08 1.01 -.01 -8.7 TopBuild n N BLD 35 87.21 51.64 186 83.18 1122 84.56 79.59 +3.05 +9.8 Torchlght Q TRCH 1.60 .95 223 1.12 1945 1.20 1.06 -.09 -16.4 Torchmark N TMK .64 .8 7 93.60 74.48 347 83.47 2317 85.41 83.12 +.04 -8.0 Trchmk pfC N TMKpC 27.68 25.44 8 26.21 81 26.27 25.95 +.07 -2.1 Toro Co s N TTC .80f 1.3 24 73.86 56.60 334 60.57 1815 61.08 59.30 -.18 -7.1 TorDBk gs N TD 2.68 75.46 49.91 855 57.91 5358 58.04 57.34 +.22 -1.1 MonTNAPpl N TPYP .45p 24.31 20.22 24 23.53 253 23.86 23.08 +.05 +.7 TortWat n N TBLU 30.84 25.65 1 29.11 2 29.17 28.51 +.51 -2.4 TortEnInd N NDP 1.75 13.6 15.44 10.70 59 12.86 214 12.99 12.49 +.04 -3.1 TortEnInf N TYG 2.62 9.6 32.40 24.24 149 27.23 841 28.29 26.28 +.48 -6.4 TortMLP N NTG 1.69 10.7 21.09 14.91 804 15.78 4486 16.33 15.37 +.03 -10.1 TortPplE N TTP 1.63m 9.4 20.37 15.55 30 17.37 179 17.71 16.82 +.01 -7.6 TortPw&E N TPZ 1.65 8.7 21.77 17.51 36 19.05 113 19.13 18.60 +.29 -7.5 Total SA N TOT 2.71e 4.4 64.59 49.35 2236 61.49 8784 62.12 60.95 -.80 +11.2 TotalSys N TSS .52 .6 23 91.67 59.83 900 89.57 4966 90.64 88.48 -.71 +13.3 TowerIntl N TOWR .48 1.5 14 34.55 21.25 93 31.70 476 33.35 31.60 -1.05 +3.8tTowerSemi Q TSEM 12 36.69 21.32 503 22.80 2830 22.96 21.32 +1.32 -33.1 TownSprts Q CLUB 14.85 4.28 115 13.80 686 14.15 13.50 +.15 +148.6 TowneBank Q TOWN .64f 1.9 35.30 27.85 171 33.05 639 33.30 32.38 +.60 +7.5 TownsqMda N TSQ .30 4.7 9 11.63 6.03 37 6.41 244 6.83 6.35 -.38 -16.5 Toyota N TM 140.99 109.05 130 131.80 659 132.95 129.40 +2.29 +3.6 TraconPh n Q TCON 3.95 2.00 116 2.60 283 2.65 2.50 -.05 -22.4 TractSupp Q TSCO 1.24f 1.6 23 82.68 51.29 1383 79.87 7238 80.00 77.21 +1.63 +6.8sTradDsk A n Q TTD 95.96 40.70 948 97.30 3090 97.87 92.14 +3.16 +112.8 TrnWEnt Q TWMC 3 3.10 .80 87 .93 380 1.10 .92 -.02 -48.9 TransAct Q TACT .36 3.1 30 15.80 8.41 8 11.55 24 11.95 11.20 -.30 -12.8 TrCda g N TRP 2.76 6.2 17 51.85 39.16 1086 44.27 5751 44.91 42.49 +.80 -9.0 TransEntx A TRXC 6.04 .60 6681 5.20 30650 5.23 4.52 +.60 +169.4sTransUn n N TRU .07p 30 75.64 41.07 539 75.77 2866 75.99 74.28 +1.19 +37.9 Trnsalta g N TAC .23 6.60 4.75 34 5.35 116 5.35 5.20 +.15 -10.1 TrnsatlPet A TAT 2.18 .58 35 1.20 379 1.27 1.14 -.06 -13.7sTranscat Q TRNS 34 22.90 12.00 43 22.80 168 23.00 21.60 +.85 +60.0 TrnsRty N TCI .20p 52.00 20.37 3 35.65 12 38.25 35.16 -2.39 +13.8sTransDigm N TDG 24.00 25 367.29 249.57 364 364.89 1518 368.34 359.16 +4.00 +32.9 TransGlb Q TGA .20 5.8 4.13 1.07 600 3.43 5060 4.00 3.37 -.62 +138.4sTranslBio n Q TBIO 15.41 11.45 96 15.94 504 16.60 12.91 +3.09 +38.4 TrnsMont N TLP 3.18f 8.0 16 47.45 33.98 55 39.77 209 40.12 38.53 +.74 +.8 Transocn N RIG 14.34 7.20 9423 12.71 64233 13.26 12.47 -.76 +19.0 TrGasSur N TGS 24.22 11.76 105 14.31 676 14.45 13.59 +.26 -35.6 TravelCtrs Q TA 5.85 2.95 291 4.60 2282 4.68 3.70 +1.00 +12.2 TravCtrs 28 Q TANNI 2.06 8.5 25.48 18.63 8 24.25 56 24.47 24.10 +.21 -4.0 TravelC 29 Q TANNL 2.00 8.3 25.27 17.09 11 24.06 55 24.19 23.90 +.16 -4.5 Travelct 30 Q TANNZ 2.00 8.3 25.55 17.00 3 24.02 14 24.30 24.00 +.02 -3.9 Travelers N TRV 3.08f 2.5 17 150.55 113.76 1880 125.20 9443 130.46 124.34 -1.43 -7.7 Travelport N TVPT .30 1.6 20.30 12.10 382 19.18 3321 19.75 19.13 -.52 +46.7sTravelzoo Q TZOO 73 21.10 5.75 122 19.80 438 21.15 19.25 -.60 +207.0 TrecoraRs N TREC 21 15.60 10.25 21 15.05 131 15.10 14.35 +.40 +11.5 Tredgar N TG .44 1.8 33 24.95 14.70 81 24.55 356 24.95 23.15 +.60 +27.9 TreeHseF N THS 17 85.99 36.35 607 51.75 2627 53.33 51.35 -1.19 +4.6 TrmntMtg n Q TRMT 17.94 11.10 1 13.51 5 13.79 13.31 +.03 -8.0 Trevena Q TRVN 3.10 1.34 838 1.41 4330 1.52 1.39 -.09 -11.9sTrex s N TREX 39 69.06 34.78 295 68.02 1788 69.27 64.87 +2.71 TriPointe N TPH 14 19.55 12.28 1106 16.62 5281 17.45 16.53 -.18 -7.3 TriContl N TY 1.02e 3.8 28.32 22.63 34 27.02 201 27.15 26.93 +.01 +.3 TriCntl pf N TYp 2.50 4.9 52.95 48.56 50.80 +.8 TrianglCap N TCAP 1.20 10.1 17.67 8.91 457 11.89 1887 12.13 11.75 +.09 +25.3 Triangle 22 N TCCA 1.59 6.3 25.87 24.09 2 25.17 8 25.21 25.11 -.00 +.2 TriangC 22 N TCCB 1.59 6.3 25.93 23.99 2 25.17 15 25.20 25.12 -.1tTribMda A N TRCO 1.00 3.0 11 43.71 31.61 2348 33.05 34520 38.46 31.61 -5.51 -22.2 Tricida n Q TCDA 34.80 24.75 76 29.50 538 30.71 26.77 +.40 +13.5 TriCoBsh Q TCBK .68 1.8 22 43.80 33.36 131 37.73 469 37.75 36.77 +.75 -.3 TridntAcq n Q TDAC 9.78 9.72 9.75 82 9.78 9.75 TridntAcq un Q TDACU 10.14 10.00 53 10.08 162 10.08 10.03 +.05 +.5 TrilliumTh Q TRIL 13.30 4.15 42 5.55 375 5.85 5.25 -.05 -23.4 TrilogyMtl A TMQ 1.87 .69 306 1.84 696 1.87 1.58 +.19 +68.8 TriMas h Q TRS 22 30.60 21.65 63 29.85 571 30.20 28.75 +.60 +11.6 Trimble Q TRMB 48 45.70 32.01 921 34.85 4826 35.13 33.92 +.49 -14.2 TrimShrk n N TTAC 38.16 29.09 18 36.93 88 37.16 36.54 +.23 +9.5 TrimAllC n N TTAI 29.03 25.25 27.29 7 27.29 26.87 +.53 +.4 TriNetGrp N TNET 37 57.76 31.52 190 56.05 1435 56.61 54.25 +.61 +26.4 TrinityBio Q TRIB .88 17.7 6 6.54 4.22 37 4.98 87 5.09 4.85 +.13 -2.4 Trinity N TRN .52 1.4 8 38.25 26.80 5299 37.07 10099 37.62 34.19 +2.28 -1.0sTrinMrg n Q TMCX 9.82 9.72 9.80 13 9.82 9.80 +.01 +.4 TrinityPlce A TPHS 7.59 5.86 8 6.73 62 6.90 6.57 +.08 -3.2 Trinseo SA N TSE 1.60f 2.2 8 85.35 57.70 302 72.80 1439 73.55 70.40 +1.15 +.3 TrioTch A TRT 16 8.47 4.05 219 5.35 691 5.53 4.21 +.96 -23.7sTripAdvis Q TRIP 61.39 29.50 1235 59.85 7785 61.39 58.46 +.72 +73.7 TriplePtV N TPVG 1.44 10.8 8 14.19 11.12 106 13.39 817 13.55 12.49 +.86 +5.5 TripPt22 n N TPVY 26.99 24.77 3 25.43 17 25.43 25.11 +.18 -1.7 Triple-S N GTS 34 44.01 15.05 88 37.50 565 39.07 37.33 -1.26 +50.9sTriStCap Q TSC 18 28.15 20.30 327 28.65 922 29.00 25.65 +2.80 +24.6 TriStCap pf Q TSCAP 1.69 6.4 26.86 25.75 2 26.30 21 26.53 26.21 +.00 +1.5 TritonInt n N TRTN 2.08f 6.6 43.85 27.76 252 31.30 1610 32.07 30.10 +.62 -16.4 TriumphBc Q TBK 22 44.05 25.00 410 39.20 1469 41.40 38.30 -1.80 +24.4 TriumphGp N TGI .16 .9 4 34.58 18.30 951 18.60 3185 20.55 18.45 -1.50 -31.6 Trivago n Q TRVG 24.27 4.25 549 4.45 3327 4.68 4.42 -.19 -34.9 Tronc Q TRNC 24.74 11.97 53 16.19 300 17.34 16.16 -1.11 -8.0 Tronox N TROX .18 1.0 59 28.40 16.70 1108 18.75 7629 19.87 17.92 -.55 -8.6tTrovagn rsh Q TROV 13.80 .72 2873 .79 6289 .82 .72 +.04 -78.8 TrueBlue N TBI 17 29.50 19.30 156 27.60 1429 28.25 26.50 +.55 +.4 TrueCar Q TRUE 21.75 8.75 331 11.34 2527 11.68 11.23 -.20 +1.3 TruettHrst Q THST 2.50 1.26 7 1.47 18 1.60 1.45 -.12 -29.0sTrupanion Q TRUP 46.70 20.52 253 45.96 1599 46.70 40.31 +5.15 +57.0 TrstNY Q TRST .26 2.9 17 9.70 7.51 301 9.05 1499 9.10 8.85 +.15 -1.6 Trustmk Q TRMK .92 2.6 19 35.09 28.16 472 34.77 2162 35.05 33.08 +1.76 +9.1 Tsakos N TNP .20 5.9 5.27 3.11 134 3.37 863 3.55 3.35 -.08 -13.8 TsakE pfB N TNPpB 2.00 7.8 26.08 24.80 1 25.48 8 25.51 25.42 +.04 +.8 Tsakos pfC N TNPpC 2.22 8.7 26.29 25.00 4 25.52 19 25.67 25.47 +.06 +.1 Tsakos pfD N TNPpD 2.19 8.8 26.65 24.04 5 24.80 36 25.15 24.80 -.04 +.2 TsaksE p E N TNPpE 25.89 24.58 29 25.31 91 25.33 25.06 +.15 +.4 T2 Biosys Q TTOO 9.98 2.53 481 6.63 2104 7.74 6.60 -1.02 +60.9 Tucows grs Q TCX 46 71.75 49.70 69 59.70 288 60.30 58.60 +.30 -14.8 TuesMrn Q TUES 4.10 1.65 165 2.73 745 2.85 2.66 -.08 -.9 Tuniu Q TOUR 9.88 5.81 21 7.48 359 7.69 7.32 +.06 -2.5 Tuppwre N TUP 2.72 6.7 70.35 39.62 649 40.30 2886 42.24 39.67 -1.83 -35.7 Turkcell N TKC 11.29 5.69 902 6.07 4838 6.18 5.69 +.27 -40.5sTurnPtBr n N TPB .16 .5 33.39 14.45 78 33.39 423 33.56 31.37 +.75 +58.0 TurqHillRs N TRQ 26 3.59 2.63 1177 2.84 9685 2.97 2.77 +.01 -17.2sTurtleBc rs Q HEAR 27.50 1.64 1442 27.10 7073 27.63 23.02 +3.52 +1395.6 TutorPerini N TPC 9 29.90 17.55 312 18.10 1798 18.90 17.88 -.45 -28.6sTwlSeas n Q TWLV 9.94 9.52 191 9.54 1822 9.94 9.52 +.01 +.1stTwlSeas un Q TWLVU 10.30 10.18 1 10.28 1336 10.30 10.18 +.6stTwlSeas rt Q TWLVR .45 .35 102 .37 2896 .45 .35 +5.7 21stCFoxA Q FOXA .36 .8 21 50.15 24.81 23560 46.00 105098 47.51 45.71 -1.56 +33.2 21stCFoxB Q FOX .36 .8 19 49.65 24.30 4488 45.69 24036 47.28 45.44 -1.50 +33.9s21Vianet Q VNET 43 11.23 4.17 460 11.12 3564 11.54 9.90 +1.26 +39.3 22ndCentry A XXII 4.44 1.33 2012 2.49 10290 2.82 2.32 -.27 -11.1sTwilio n N TWLO 65.37 23.25 721 62.66 8983 65.37 60.33 +1.52 +165.5 TwinDisc lf Q TWIN .36 1.4 31.95 16.32 10 25.52 66 25.79 24.73 -.07 -4.0 Twitter N TWTR 47.79 15.67 10432 43.42 86402 45.26 42.74 -1.07 +80.8 TwoHrb pfA N TWOpA 2.03 7.5 28.17 25.38 9 27.15 39 27.15 26.72 +.38 -.4 TwoHrb pfB N TWOpB 1.91 7.5 27.06 24.54 29 25.52 128 25.82 25.35 -.32 -2.8 TwoHrbI rs N TWO 1.88 11.8 6 16.83 13.85 1225 15.93 6899 16.04 15.84 -.04 -2.0 TwoHrIn pfC N TWOpC 25.38 23.26 28 24.41 365 24.84 24.31 -.38 -2.7 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 18 www.sunnewspapers.net The Sun/Saturday, July 21, 2018

PAGE 68

TwoRvrBc Q TRCB .22f 1.2 22 20.75 16.51 7 18.62 49 19.83 18.35 +.12 +2.7 2U Q TWOU 98.58 45.50 849 86.59 3148 94.40 85.25 -7.00 +34.2sTylerTech N TYL 56 240.35 165.14 138 238.45 511 240.90 234.50 +2.61 +34.7 TymeTch n Q TYME 9.50 2.01 79 2.91 634 3.13 2.80 -.04 -54.4 Tyson N TSN 1.20 1.9 12 84.65 60.48 2132 64.12 9564 66.61 64.02 -2.18 -20.9U -:tUS AutoPts Q PRTS 2 3.14 1.40 65 1.39 229 1.48 1.38 -.04 -44.8 US Concrte Q USCR 86.35 49.00 244 52.30 1296 52.95 50.13 +1.00 -37.5 US Gld rs Q USAU .21e 3.27 1.05 39 1.33 289 1.45 1.32 -.08 -18.4 UBS 3xLCr N WTIU 41.02 11.57 7 32.59 177 33.43 30.17 -2.48 +38.4 UBS 3xInvC N WTID 38.22 6.75 1 8.05 112 8.70 7.88 +.41 -47.3 VelDlyIn n N EXIV 61.00 26.21 0 37.10 36 38.20 36.60 -23.3 VelLngVS n N EVIX 23.61 8.45 8.70 0 8.70 8.70 -.38 -27.4sUBS FILCG N FBGX 278.24 161.21 3 277.43 18 278.32 273.06 +1.83 +22.1 UBS2xSPDiv N SDYL 3.40e 4.0 91.38 59.18 0 83.96 10 84.42 82.99 +.79 -1.8 UBS Grp N UBS .69e 4.5 20.89 14.89 2165 15.38 15223 15.45 15.12 +.38 -16.4 UDR N UDR 1.29 3.5 23 40.33 32.88 1838 37.07 7134 37.74 36.81 -.33 -3.8 UFP Tch Q UFPT 28 34.00 25.88 8 33.20 51 33.90 32.03 +.90 +19.4 UGI Corp N UGI 1.04f 2.0 11 54.09 42.51 826 52.97 4293 53.54 52.16 +.21 +12.8 UMB Fn Q UMBF 1.16 1.5 22 82.14 62.27 178 78.28 863 78.66 76.36 +2.14 +8.8 UMH Prop N UMH .72 4.6 30 16.80 11.38 86 15.60 897 16.04 15.40 -.05 +4.7 UMH pfB N UMHpB 2.00 7.5 28.10 25.92 8 26.83 25 26.92 26.59 +.24 -1.8 UMH pfC N UMHpC 1.69 6.4 28.46 24.56 7 26.27 24 26.40 25.85 -.41 -3.3 UQM Tech A UQM 1.79 .71 18 .98 152 1.02 .96 -.01 -29.8 USEcology Q ECOL .72 1.1 43 67.35 44.50 59 65.65 386 66.08 64.15 +.13 +28.7sUS FdsHl n N USFD 26 40.21 25.43 1781 40.10 14638 40.52 39.33 +.19 +25.6 USGlobInv Q GROW .03 1.4 7.49 1.25 268 2.11 1457 2.22 1.65 +.29 -45.9sUSPhysTh N USPH .92 .9 58 104.20 56.50 32 104.60 182 104.80 98.75 +5.75 +44.9 US Silica N SLCA .25 1.0 31 38.70 23.75 2852 24.51 10714 26.36 24.20 -1.33 -24.7 USA Cmp N USAC 2.10 12.3 19.33 14.55 153 17.08 1732 17.17 16.63 +.13 +3.3 USA Tc pf Q USATP 27.82 20.75 0 26.85 1 26.92 26.85 -.15 +6.8sUSA Tech h Q USAT 15.58 4.75 416 15.30 2951 15.58 14.60 +.35 +56.9 USA Trk Q USAK 29.15 7.98 66 22.82 451 23.13 20.80 +.50 +25.9 Usaa USA Vl N ULVM 55.24 48.81 1 52.52 32 52.78 52.28 +.11 +1.0 Usaa SCVal N USVM 55.88 47.00 5 55.58 11 55.83 54.93 +.30 +9.6 USAA IntlVl N UIVM 55.54 47.64 2 48.64 15 48.64 48.37 +.19 -5.4tUsaa EMVl N UEVM 56.13 45.42 0 46.02 17 46.29 45.42 -.40 -10.4 Usaa STrBd N USTB 54.88 49.34 0 49.56 4 49.56 49.50 +.04 -1.0 Usaa IntBd N UITB 50.30 48.09 48.71 2 48.71 48.68 -.04 -2.9 USANA s N USNA 28 121.15 52.80 198 110.80 1273 111.80 107.60 +2.10 +49.6 USCF Oil n N USOU 80.79 22.66 3 64.02 51 65.57 59.40 -6.42 +48.9 USCF ShOil N USOD 26.29 4.69 1 5.67 46 6.12 5.59 +.28 -49.9 USCF shpei N BUY 28.70 23.45 0 27.83 1 27.83 27.53 +.48 +9.9 USD Ptrs N USDP 1.41f 13.4 12.00 9.00 24 10.50 147 10.90 10.50 -.30 -6.7 USG N USG 24 43.40 25.60 758 43.20 5417 43.33 43.15 -.03 +12.0 UTStarcm Q UTSI 15 6.51 1.97 8 3.99 57 4.06 3.93 -.01 -29.1 Ubiquiti Q UBNT .17 .2 24 89.99 47.78 226 88.44 950 89.56 87.24 +.47 +24.5 UltaBeauty Q ULTA 26 262.48 187.96 645 254.52 3865 260.50 248.28 -5.35 +13.8sUltimSoft Q ULTI 292.56 181.59 207 292.05 1022 297.16 276.10 +11.52 +33.8 UltraClean Q UCTT 7 34.59 15.36 779 15.93 5499 16.47 15.82 -.17 -31.0 UltPetro n Q UPL 10.98 1.54 1499 1.85 14431 1.92 1.66 +.08 -79.6sUltragenyx Q RARE 87.33 41.67 719 82.90 3021 87.33 81.43 -1.66 +78.7 Ultralife Q ULBI 28 10.95 5.80 2 10.15 53 10.45 9.75 +.15 +55.0tUltrapar N UGP .55e 4.8 26.48 10.77 685 11.40 3713 11.58 10.77 +.20 -49.8 Umpqua Q UMPQ .80 3.6 17 24.89 16.77 3527 22.20 15227 23.39 21.93 -.34 +6.7 UndrArm s N UAA 37 24.70 11.40 4066 21.61 18518 22.48 21.27 +.12 +49.8 UnAr C wi N UA 22.68 10.36 1460 20.02 13719 20.53 19.72 -.21 +50.3 UniQure Q QURE 40.99 6.28 265 34.09 1655 39.75 34.00 -5.36 +74.0 UnicoA Q UNAM 11.30 7.07 7.15 2 7.20 7.15 -.14 -16.4 Unifi N UFI 15 39.21 27.98 28 31.49 221 32.01 31.31 -.35 -12.2 UniFirst N UNF .45f .2 24 193.05 135.95 49 187.20 283 190.70 183.05 -2.40 +13.5 UnilevNV N UN 1.43e 2.5 61.62 51.56 1723 57.97 5985 58.08 55.40 +1.85 +2.9 Unilever N UL 1.48e 2.6 60.13 50.74 1021 57.09 3505 57.27 54.75 +1.55 +3.2 UnionAc un N LTN/U 10.30 10.00 10.27 4 10.30 10.25 +.02 +2.3sUnionBkVA Q UBSH .92f 2.2 23 42.74 30.45 1053 41.45 3431 42.74 39.11 +2.51 +14.6 UnionBkVT Q UNB 1.20 2.3 25 55.00 40.05 2 53.00 8 53.00 52.10 +.55 +.1 UnionPac N UNP 2.92 2.1 10 148.33 101.06 4879 141.41 28286 142.13 136.66 +1.47 +5.5 UniqueF n A UFAB .60 7.3 10 9.70 7.05 1 8.26 37 8.48 8.10 +.14 +11.3 Unisys N UIS 15.05 6.90 453 14.05 2189 14.60 13.90 -.35 +72.4 Unit N UNT 14 28.68 15.29 255 25.75 1443 26.79 25.68 -1.32 +17.0 UnBnOH Q UBCP .52 3.9 19 14.00 11.55 1 13.43 8 13.55 13.10 +.21 +1.3 UtdBOH Q UBOH .48 2.1 12 24.00 20.35 1 22.55 3 22.60 21.87 +.70 +1.6 UBSI Q UBSI 1.36 3.7 22 38.80 31.70 363 36.50 2730 36.70 35.15 +1.00 +5.0 UtdCmtyBc Q UCBA .40 1.4 28.85 18.20 3 27.85 17 27.90 26.95 +.10 +35.5 UtdCmBks Q UCBI .60f 1.9 20 34.18 24.47 504 30.81 1695 31.04 30.09 +.73 +9.5sUCmntyFn Q UCFC .28f 2.5 19 11.98 8.49 138 11.20 1066 11.98 11.06 +.12 +22.7sUtdContl N UAL 12 80.92 56.51 4535 80.91 42959 81.55 71.52 +8.81 +20.0 UtdFnBcp Q UBNK .48 2.7 16 19.35 15.47 106 17.92 635 18.05 17.08 +.59 +1.6 UtdFire Q UFCS 1.24f 2.2 35 58.46 38.95 41 56.96 186 57.03 55.68 +.97 +25.0 UtdInsur Q UIHC .24 1.2 21.45 13.60 69 20.31 274 20.75 20.04 +.24 +17.7 UtdMicro N UMC .09e 3.2 3.14 2.21 1505 2.83 14705 2.88 2.72 +.04 +18.4 UtdNtrlF Q UNFI 13 52.69 32.52 412 43.21 1879 44.94 43.16 -.59 -12.3 UPS B N UPS 3.64 3.2 19 135.53 101.45 1776 112.07 14185 112.90 109.66 +3.10 -5.9 UtdRentals N URI 8 190.74 106.52 1808 151.11 10087 156.69 150.00 -3.72 -12.1 USecBcCA Q UBFO .36 3.4 23 11.65 8.45 17 10.65 89 11.45 10.40 -.60 -3.2 USNatGas N UNL 10.28 8.54 9.08 4 9.13 9.00 -.04 -1.1 US12MoOil N USL 25.74 16.45 10 24.22 96 24.37 23.75 -.45 +15.8 USAntimny A UAMY .59 .20 70 .51 579 .58 .46 +.03 +60.6 US Bancrp N USB 1.20 2.4 13 58.50 48.49 9162 51.06 50467 51.68 50.47 +.15 -4.7 US Bcp pfA N USBpA 35.49e 3.9 935.00 873.48 0 921.01 1 921.01 921.01 -2.29 +3.7 US Bcp pfH N USBpH .89e 3.7 24.34 21.61 80 24.15 252 24.16 23.61 +.15 +7.0 US Bcp pfM N USBpM 1.63 5.8 30.14 27.24 159 27.87 389 27.89 27.41 +.12 -1.2 US Bcp pfO N USBpO 1.29 5.1 26.30 23.95 42 25.23 193 25.43 25.05 -.09 -.2 US Brent N BNO 22.42 12.73 459 20.45 1880 20.68 20.00 -.57 +13.0 US Cellular N USM 44 41.82 32.06 100 33.41 623 34.74 33.09 -1.11 -11.2 US Cellu60 N UZA 1.74 6.9 26.26 23.80 24 25.36 71 25.36 25.07 +.07 +.5 US Cellu 63 N UZB 1.81 7.0 26.95 24.46 6 25.89 27 25.99 25.73 +.02 +.7 US Cell64 N UZC 1.81 7.0 27.48 24.55 11 25.71 64 26.12 25.71 -.41 -.8 USCmdtyFd N USCI 45.44 38.36 55 41.61 782 42.03 41.28 -.68 -2.2 USDslHtOil N UHN 21.76 14.28 0 19.99 2 19.99 19.57 -.25 +3.4 US Engy rs Q USEG 1.96 .68 40 1.20 343 1.28 1.18 -.08 -20.0 US GasFd N UGA 36.45 24.92 47 33.21 102 33.33 32.22 -.55 +4.3tUSCoppFd N CPER 21.26 17.01 46 17.38 236 17.54 17.01 -.18 -17.5 USAgriFd N USAG 18.21 15.55 0 15.97 2 15.97 15.73 +.37 -3.3 USLime Q USLM .54 .7 24 101.40 70.56 2 80.92 8 83.34 78.96 -1.19 +5.0 US NGas rs N UNG 27.92 20.40 1648 22.38 10012 22.55 21.91 -.03 US OilFd N USO 15.25 9.32 19876 14.15 149925 14.29 13.76 -.32 +17.8 US ShrtOil N DNO 74.33 43.86 1 47.07 39 48.24 46.62 +.95 -17.1 USSteel N X .20 .5 22 47.64 22.38 5901 37.13 34589 37.79 35.65 +.92 +5.5 UtdTech N UTX 2.80 2.1 23 139.24 109.10 3161 130.26 18665 132.65 128.78 +.75 +2.1 UtdTherap Q UTHR 8 152.55 100.57 381 125.03 1996 126.64 121.31 +.29 -15.5 UtdGrdian Q UG 1.50e 7.9 28 21.33 15.00 4 19.00 21 19.60 18.75 -.50 +2.7 UtdhlthGp N UNH 3.60f 1.4 22 259.01 183.86 1960 252.70 19240 258.45 246.27 -6.00 +14.6 UnitGrp Q UNIT 2.40 13.8 45 26.55 13.81 5178 17.43 23349 21.80 17.24 -4.27 -2.0 UNITIL N UTL 1.46 2.9 27 53.07 40.92 21 51.15 135 51.72 50.56 -.41 +12.1sUnityBcp Q UNTY .28f 1.1 20 24.95 16.15 5 24.85 39 24.95 24.15 +.90 +25.8 UnityBio n Q UBX 20.48 12.75 34 14.72 170 15.40 14.72 -.43 -11.6 Univar n N UNVR 52 31.95 25.57 1119 27.52 2917 27.75 26.71 +.52 -11.1 UnvslCp N UVV 3.00f 4.6 9 71.60 45.95 128 65.70 1107 68.73 62.80 -2.70 +25.1 UnivDisp Q OLED .24 .3 58 209.00 78.75 653 95.65 3911 98.60 94.10 +2.10 -44.6 UnvElc Q UEIC 23 72.50 26.97 141 35.40 609 35.70 33.45 +.65 -25.1 UnivFor s Q UFPI .35e 1.0 16 39.58 25.93 504 36.68 3131 38.63 34.40 -1.23 -2.5 UnvHR N UHT 2.64 4.1 38 84.90 53.00 26 64.87 142 65.96 62.74 -.82 -13.6 UnivHlthS N UHS .40 .4 14 128.15 95.26 434 112.67 2926 115.30 111.68 -2.07 -.6sUniv Insur N UVE .64a 1.7 13 38.00 15.08 115 37.65 751 38.00 36.40 +1.00 +37.7 UnvLogist Q ULH .42f 1.5 21 28.15 14.05 105 27.85 500 28.04 27.10 +.45 +17.3 UnvSecInst A UUU 3.50 1.05 3 1.35 137 1.40 1.25 +.01 -20.6 UnvStainls Q USAP 57 31.20 17.30 47 25.21 366 25.47 23.31 +1.64 +17.7 UnivTInst N UTI .08 2.4 3.78 2.21 31 3.28 154 3.44 3.26 -.07 +36.7 UnivstPa Q UVSP .80 2.9 16 32.35 26.61 57 27.75 478 28.00 27.30 +.50 -1.1 UnumGrp N UNM 1.04f 2.8 2 58.73 36.15 1335 37.53 6144 38.36 37.05 -.13 -31.6sUnumTh n Q UMRX 16.51 10.15 921 14.06 3208 16.51 13.54 -2.10 +26.6 UplandSoft Q UPLD 37.35 18.52 125 35.25 588 35.72 34.61 -.41 +62.7 Ur-Energy A URG 74 .79 .50 921 .74 4615 .74 .66 +.06 +7.5 UraniumEn A UEC 2.00 .96 2091 1.66 9054 1.68 1.51 +.06 -6.2 UrbnEdg n N UE .88 3.9 27 26.19 19.51 309 22.56 2037 23.04 22.22 -.28 -11.5 UrbanOne Q UONE 4.85 1.25 1 2.30 9 2.40 2.10 -.10 +24.3 UrbanOnD Q UONEK 2.40 1.35 51 2.06 402 2.15 2.00 +.01 +17.4 UrbanOut Q URBN 24 48.24 16.68 940 45.99 6406 47.35 43.81 +1.43 +31.2 UrogenP n Q URGN 69.57 17.07 24 47.35 362 48.49 45.36 -.38 +27.3 UrstdBid N UBP 1.06f 6.0 36 18.92 15.36 13 17.75 24 18.10 17.37 -.27 +4.7 UrsBidA N UBA 1.08f 4.8 30 23.94 17.20 85 22.45 440 22.66 21.86 +.06 +3.3 UrsBid pfG N UBPpG 1.69 6.7 26.60 24.78 1 25.04 13 25.41 25.04 +.12 -4.8 UrstBid pfH N UBPpH 1.56 6.4 26.88 22.97 7 24.55 31 24.88 24.31 +.06 -6.1 UtahMed Q UTMD 1.08 1.1 117.65 68.10 11 95.25 95 102.05 94.25 -5.15 +17.0 Uxin Ltd n Q UXIN 10.49 7.05 710 7.56 5097 8.60 7.40 -1.08 -21.8V -:VBI Vac n Q VBIV 5.10 2.56 82 2.72 733 2.96 2.66 -.21 -36.3 VEON Q VEON .28e 9.4 4.47 2.20 3429 2.98 11926 3.15 2.92 -.06 -22.4sVF Corp N VFC 1.84 2.0 49 89.60 55.51 4380 92.94 16417 93.51 86.42 +8.10 +25.6 VICI Pr n N VICI .64 3.1 21.33 17.58 1078 20.73 9599 21.25 20.56 -.44 -.8 VOC EnTr N VOC .47e 7.5 13 6.66 3.15 140 6.29 632 6.35 5.82 +.42 +6.3 VOXX Intl Q VOXX 5 8.85 4.64 102 5.55 515 5.65 5.40 +.05 -.9 VSE Corp s Q VSEC .32f .7 18 59.90 41.95 15 47.53 95 50.66 47.28 -.99 -1.9 VaalcoE N EGY 3.38 .68 426 3.10 5134 3.25 2.80 -.17 +344.8sVailRsrt N MTN 5.88 2.1 29 291.61 200.68 317 285.23 1177 291.61 285.04 -2.81 +34.2 Vale SA N VALE .29e 2.2 13 15.24 8.97 17615 12.93 81567 13.49 12.75 -.21 +5.7 Valerits hn Q VLRX 6.79 1.19 250 1.49 1271 1.66 1.48 -.15 -47.7 ValeroE N VLO 3.20 3.0 28 126.98 64.22 2292 106.21 13271 108.15 103.75 -1.13 +15.6 ValeroEPt N VLP 2.03f 5.1 14 48.66 33.25 74 39.60 1351 40.72 38.40 +.24 -11.0 Valhi N VHI .08 1.5 48 9.24 2.13 113 5.24 672 5.43 4.89 +.01 -15.1 Validus pfA N VRpA 26.32 24.12 17 26.18 74 26.18 25.80 -.01 +1.0 Validus pfB N VRpB 26.23 24.15 24 25.55 67 25.68 25.45 -.14 -.3 VlyNBcp N VLY .44 3.4 22 13.38 10.61 1696 12.91 8055 12.99 12.52 +.46 +15.1 VlyNB wt18 N VLY/WS .28 .04 .15 +32.7 VlyNBc pfA N VLYpA 1.56 5.9 29.64 25.83 8 26.43 34 26.82 26.43 -.23 -4.8 VlyBcp pfB N VLYpB 28.11 24.99 106 25.95 128 26.15 25.95 -.13 -1.9tValmont N VMI 1.50 1.1 20 176.35 135.40 88 139.65 944 141.40 135.40 -.25 -15.8 ValueLine Q VALU .76 3.5 20 25.14 13.26 1 21.71 10 23.00 20.00 -.54 +12.2 Valvoline n N VVV .30 1.3 25.63 19.86 1052 22.38 5706 22.48 21.52 +.52 -10.7tVanEMGold N OUNZ 13.44 11.95 25 12.09 174 12.21 11.95 -.11 -5.9 VanEGold N GDX .06e .3 25.58 20.84 39134 21.78 182960 22.00 21.48 -.18 -6.3 VnE LgFl n N LFEQ 28.49 24.56 4 27.26 51 27.46 27.21 +3.6 VanE Grn n N GRNB 27.50 25.81 1 26.14 19 26.16 26.00 +.01 -3.1 VnEkSteel N SLX .40e .9 51.92 39.22 9 46.04 61 46.79 45.42 +.11 +.4 VnEkHiIn rs N YMLP 25.49 20.51 2 21.81 33 22.00 21.40 +.29 -6.6 VanE Env N EVX .53e .6 97.00 77.29 0 91.92 0 91.92 91.92 -.36 +5.8 VanE EMHi N HYEM 1.57 6.8 24.95 22.68 78 22.95 831 22.97 22.80 +.07 -6.3sVanEHiYM N HYD 1.45 4.6 31.49 30.60 585 31.48 1952 31.51 31.41 +.02 +.9 VanE ChiBd N CBON .68e 24.34 22.43 22.49 1 22.70 22.44 -.23 -1.0 VnEkShHY N SHYD .81 3.3 25.30 24.04 23 24.57 167 24.68 24.53 +.01 +1.6 VnEkRus N RSX .01e 24.33 19.73 5690 21.04 36039 21.87 20.87 -.75 -.8 VanE BDC N BIZD 1.47e 8.7 18.20 15.39 57 16.93 662 17.09 16.58 +.32 +2.0 VEckPfSec N PFXF 1.24e 6.3 20.27 18.60 87 19.65 475 19.71 19.55 -.01 -.1 VanE FallA N ANGL 1.63e 4.7 30.39 28.56 215 28.83 2920 28.83 28.76 +.01 -3.7 VanE IntHY N IHY 1.26 5.1 26.20 24.18 10 24.58 53 24.61 24.30 +.04 -4.1 VanE Reit N MORT 2.36e 7.9 25.30 21.20 24 24.00 239 24.05 23.80 +.11 -.3 VnEkCfMun N XMPT 1.35 5.3 27.65 24.80 26 25.34 79 25.36 25.19 +.11 -4.9 VanE EmM N EMAG .92 4.4 22.45 20.25 266 20.74 284 20.87 20.47 +.16 -5.0 VanE IGFlt N FLTR .15e .6 25.42 25.15 52 25.29 430 25.30 25.26 +.01 +.1 VanE EMBd N EMLC .98 5.7 19.91 16.75 2521 17.20 15368 17.25 17.01 +.03 -9.4 VanEAltEn N GEX 1.07e 1.8 64.75 56.84 2 59.72 9 59.72 58.45 +1.19 -2.4 VEckMun N PRB .15e .6 24.68 24.08 24.32 13 24.39 24.27 +.04 +.1 VnEkSMu N SMB .20 1.2 17.67 17.05 8 17.32 204 17.36 17.26 +.03 +.4 VanE LgMu N MLN .62 3.1 20.43 19.41 32 19.81 93 19.95 19.80 -.09 -2.6 VanEIntMu N ITM .54 2.3 24.33 23.25 184 23.62 737 23.67 23.59 -.01 -1.9 VnEkHiInInf N YMLI 1.20 9.0 15.10 11.07 3 13.29 11 13.51 12.74 +.41 -1.0 VanE GenDr N GNRX 26.68 20.60 0 25.17 3 25.27 24.81 -.04 +3.6 VanE OilR N CRAK 33.85 23.92 13 32.60 55 32.74 31.80 +.61 +6.2 V IntMoat